Register to chat with like-minded investors on our interactive forums.
DAOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1,020.00 | -29.00 | -2.76% | 1,049.00 | 1,071.00 | 1,005.00 | 50,100.00 |
| Jun 01 2024 | 1,049.00 | 5.00 | 0.48% | 1,044.00 | 1,064.00 | 1,038.00 | 25,545.00 |
| May 31 2024 | 1,044.00 | -6.00 | -0.57% | 1,050.00 | 1,065.00 | 1,038.00 | 50,810.00 |
| May 30 2024 | 1,050.00 | -74.00 | -6.58% | 1,124.00 | 1,127.00 | 1,041.00 | 61,795.00 |
| May 29 2024 | 1,124.00 | 54.00 | 5.05% | 1,069.00 | 1,334.00 | 1,060.00 | 117,447.00 |
| May 28 2024 | 1,070.00 | 14.00 | 1.33% | 1,060.00 | 1,113.00 | 1,031.00 | 56,203.00 |
| May 27 2024 | 1,056.00 | 46.00 | 4.55% | 1,007.00 | 1,079.00 | 1,007.00 | 51,021.00 |
| May 26 2024 | 1,010.00 | -53.00 | -4.99% | 1,053.00 | 1,072.00 | 1,010.00 | 30,798.00 |
| May 25 2024 | 1,063.00 | 16.00 | 1.53% | 1,047.00 | 1,084.00 | 1,047.00 | 27,485.00 |
| May 24 2024 | 1,047.00 | -11.00 | -1.04% | 1,066.00 | 1,074.00 | 1,028.00 | 26,041.00 |
| May 23 2024 | 1,058.00 | -20.00 | -1.86% | 1,077.00 | 1,100.00 | 1,031.00 | 27,130.00 |
| May 22 2024 | 1,078.00 | -11.00 | -1.01% | 1,092.00 | 1,100.00 | 1,070.00 | 21,932.00 |
| May 21 2024 | 1,089.00 | -12.00 | -1.09% | 1,100.00 | 1,119.00 | 1,083.00 | 40,802.00 |
| May 20 2024 | 1,101.00 | 38.00 | 3.57% | 1,063.00 | 1,118.00 | 1,055.00 | 24,799.00 |
| May 19 2024 | 1,063.00 | -34.00 | -3.10% | 1,098.00 | 1,109.00 | 1,058.00 | 21,076.00 |
| May 18 2024 | 1,097.00 | 12.00 | 1.11% | 1,085.00 | 1,113.00 | 1,080.00 | 16,133.00 |
| May 17 2024 | 1,085.00 | -9.00 | -0.82% | 1,077.00 | 1,105.00 | 1,073.00 | 39,617.00 |
| May 16 2024 | 1,094.00 | -37.00 | -3.27% | 1,131.00 | 1,153.00 | 1,063.00 | 21,221.00 |
| May 15 2024 | 1,131.00 | 47.00 | 4.34% | 1,084.00 | 1,134.00 | 1,071.00 | 9,907.00 |
| May 14 2024 | 1,084.00 | -13.00 | -1.19% | 1,093.00 | 1,099.00 | 1,066.00 | 12,982.00 |
| May 13 2024 | 1,097.00 | -57.00 | -4.94% | 1,154.00 | 1,154.00 | 1,069.00 | 19,526.00 |
| May 12 2024 | 1,154.00 | 0.00 | 0.00% | 1,154.00 | 1,155.00 | 1,131.00 | 14,683.00 |
| May 11 2024 | 1,154.00 | -22.00 | -1.87% | 1,172.00 | 1,175.00 | 1,134.00 | 20,095.00 |
| May 10 2024 | 1,176.00 | -41.00 | -3.37% | 1,212.00 | 1,223.00 | 1,170.00 | 38,422.00 |
| May 09 2024 | 1,217.00 | 29.00 | 2.44% | 1,188.00 | 1,282.00 | 1,187.00 | 32,275.00 |
| May 08 2024 | 1,188.00 | -44.00 | -3.57% | 1,232.00 | 1,234.00 | 1,188.00 | 16,804.00 |
| May 07 2024 | 1,232.00 | -3.00 | -0.24% | 1,235.00 | 1,252.00 | 1,218.00 | 21,429.00 |
| May 06 2024 | 1,235.00 | -35.00 | -2.76% | 1,270.00 | 1,297.00 | 1,235.00 | 20,135.00 |
| May 05 2024 | 1,270.00 | 3.00 | 0.24% | 1,267.00 | 1,278.00 | 1,250.00 | 4,482.00 |
| May 04 2024 | 1,267.00 | -28.00 | -2.16% | 1,295.00 | 1,306.00 | 1,267.00 | 12,660.00 |
| May 03 2024 | 1,295.00 | 54.00 | 4.35% | 1,241.00 | 1,297.00 | 1,234.00 | 15,126.00 |
| May 02 2024 | 1,241.00 | -16.00 | -1.27% | 1,247.00 | 1,258.00 | 1,198.00 | 6,397.00 |
| May 01 2024 | 1,257.00 | -9.00 | -0.71% | 1,265.00 | 1,271.00 | 1,165.00 | 17,679.00 |
| Apr 30 2024 | 1,266.00 | -97.00 | -7.12% | 1,352.00 | 1,365.00 | 1,233.00 | 16,337.00 |
| Apr 29 2024 | 1,363.00 | -37.00 | -2.64% | 1,839.00 | 1,887.00 | 1,326.00 | 22,786.00 |
| Apr 28 2024 | 1,400.00 | -28.00 | -1.96% | 1,428.00 | 1,449.00 | 1,400.00 | 16,754.00 |
| Apr 27 2024 | 1,428.00 | 29.00 | 2.07% | 1,394.00 | 1,439.00 | 1,341.00 | 8,470.00 |
| Apr 26 2024 | 1,399.00 | -69.00 | -4.70% | 1,468.00 | 1,479.00 | 1,386.00 | 13,545.00 |
| Apr 25 2024 | 1,468.00 | -32.00 | -2.13% | 1,491.00 | 1,516.00 | 1,421.00 | 12,303.00 |
| Apr 24 2024 | 1,500.00 | -58.00 | -3.72% | 1,558.00 | 1,591.00 | 1,487.00 | 42,819.00 |
| Apr 23 2024 | 1,558.00 | -40.00 | -2.50% | 1,598.00 | 1,791.00 | 1,557.00 | 30,625.00 |
| Apr 22 2024 | 1,598.00 | 4.00 | 0.25% | 1,839.00 | 1,887.00 | 1,566.00 | 18,503.00 |
| Apr 21 2024 | 1,594.00 | -27.00 | -1.67% | 1,625.00 | 1,656.00 | 1,573.00 | 23,875.00 |
| Apr 20 2024 | 1,621.00 | 92.00 | 6.02% | 1,529.00 | 1,625.00 | 1,513.00 | 4,640.00 |
| Apr 19 2024 | 1,529.00 | -39.00 | -2.49% | 1,573.00 | 1,573.00 | 1,457.00 | 11,109.00 |
| Apr 18 2024 | 1,568.00 | -11.00 | -0.70% | 1,578.00 | 1,587.00 | 1,516.00 | 9,054.00 |
| Apr 17 2024 | 1,579.00 | -90.00 | -5.39% | 1,696.00 | 1,696.00 | 1,567.00 | 9,376.00 |
| Apr 16 2024 | 1,669.00 | -51.00 | -2.97% | 1,702.00 | 1,726.00 | 1,630.00 | 7,096.00 |
| Apr 15 2024 | 1,720.00 | -140.00 | -7.53% | 1,839.00 | 1,888.00 | 1,657.00 | 18,791.00 |
| Apr 14 2024 | 1,860.00 | 236.00 | 14.53% | 1,640.00 | 1,860.00 | 1,570.00 | 11,776.00 |
| Apr 13 2024 | 1,624.00 | -162.00 | -9.07% | 1,794.00 | 1,820.00 | 1,507.00 | 14,231.00 |
| Apr 12 2024 | 1,786.00 | -195.00 | -9.84% | 1,983.00 | 2,011.00 | 1,553.00 | 20,384.00 |
| Apr 11 2024 | 1,981.00 | -192.00 | -8.84% | 2,173.00 | 2,187.00 | 1,981.00 | 9,300.00 |
| Apr 10 2024 | 2,173.00 | -3.00 | -0.14% | 2,176.00 | 2,194.00 | 2,115.00 | 9,682.00 |
| Apr 09 2024 | 2,176.00 | -71.00 | -3.16% | 2,245.00 | 2,255.00 | 2,148.00 | 9,471.00 |
| Apr 08 2024 | 2,247.00 | 40.00 | 1.81% | 2,221.00 | 2,298.00 | 2,122.00 | 8,522.00 |
| Apr 07 2024 | 2,207.00 | -3.00 | -0.14% | 2,210.00 | 2,272.00 | 2,203.00 | 7,691.00 |
| Apr 06 2024 | 2,210.00 | -7.00 | -0.32% | 2,217.00 | 2,291.00 | 2,178.00 | 12,542.00 |
| Apr 05 2024 | 2,217.00 | -262.00 | -10.57% | 2,476.00 | 2,494.00 | 2,193.00 | 13,434.00 |
| Apr 04 2024 | 2,479.00 | 35.00 | 1.43% | 2,437.00 | 2,502.00 | 2,374.00 | 23,450.00 |
| Apr 03 2024 | 2,444.00 | 127.00 | 5.48% | 2,317.00 | 2,475.00 | 2,223.00 | 18,104.00 |
| Apr 02 2024 | 2,317.00 | -134.00 | -5.47% | 2,459.00 | 2,459.00 | 2,202.00 | 20,360.00 |
| Apr 01 2024 | 2,451.00 | 76.00 | 3.20% | 2,372.00 | 2,464.00 | 2,286.00 | 26,961.00 |
| Mar 31 2024 | 2,375.00 | -66.00 | -2.70% | 2,475.00 | 2,483.00 | 2,338.00 | 11,789.00 |
| Mar 30 2024 | 2,441.00 | 50.00 | 2.09% | 2,403.00 | 2,508.00 | 2,340.00 | 16,809.00 |
| Mar 29 2024 | 2,391.00 | -226.00 | -8.64% | 2,617.00 | 2,635.00 | 2,341.00 | 26,779.00 |
| Mar 28 2024 | 2,617.00 | -14.00 | -0.53% | 2,593.00 | 2,629.00 | 2,470.00 | 30,616.00 |
| Mar 27 2024 | 2,631.00 | 132.00 | 5.28% | 2,491.00 | 3,105.00 | 2,372.00 | 51,873.00 |
| Mar 26 2024 | 2,499.00 | -43.00 | -1.69% | 2,546.00 | 2,668.00 | 2,472.00 | 37,852.00 |
| Mar 25 2024 | 2,542.00 | -172.00 | -6.34% | 2,711.00 | 2,711.00 | 2,542.00 | 40,440.00 |
| Mar 24 2024 | 2,714.00 | -90.00 | -3.21% | 2,792.00 | 2,821.00 | 2,641.00 | 55,628.00 |
| Mar 23 2024 | 2,804.00 | -679.00 | -19.49% | 3,464.00 | 3,580.00 | 2,760.00 | 45,340.00 |
| Mar 22 2024 | 3,483.00 | 104.00 | 3.08% | 3,390.00 | 3,977.00 | 3,166.00 | 33,101.00 |
| Mar 21 2024 | 3,379.00 | 843.00 | 33.24% | 2,520.00 | 3,765.00 | 2,425.00 | 20,127.00 |
| Mar 20 2024 | 2,536.00 | 96.00 | 3.93% | 2,567.00 | 2,697.00 | 2,367.00 | 25,473.00 |
| Mar 19 2024 | 2,440.00 | -71.00 | -2.83% | 2,510.00 | 2,632.00 | 2,229.00 | 39,787.00 |
| Mar 18 2024 | 2,511.00 | -170.00 | -6.34% | 2,630.00 | 2,644.00 | 2,364.00 | 61,268.00 |
| Mar 17 2024 | 2,681.00 | 279.00 | 11.62% | 2,393.00 | 2,731.00 | 2,266.00 | 12,874.00 |
| Mar 16 2024 | 2,402.00 | 15.00 | 0.63% | 2,398.00 | 2,576.00 | 2,350.00 | 40,027.00 |
| Mar 15 2024 | 2,387.00 | -10.00 | -0.42% | 2,389.00 | 2,499.00 | 2,142.00 | 55,935.00 |
| Mar 14 2024 | 2,397.00 | 81.00 | 3.50% | 2,274.00 | 2,584.00 | 2,210.00 | 48,258.00 |
| Mar 13 2024 | 2,316.00 | 136.00 | 6.24% | 2,187.00 | 2,400.00 | 2,066.00 | 56,591.00 |
| Mar 12 2024 | 2,180.00 | 181.00 | 9.05% | 1,985.00 | 2,199.00 | 1,930.00 | 49,424.00 |
| Mar 11 2024 | 1,999.00 | 181.00 | 9.96% | 1,818.00 | 1,999.00 | 1,760.00 | 53,267.00 |
| Mar 10 2024 | 1,818.00 | -29.00 | -1.57% | 1,847.00 | 1,926.00 | 1,789.00 | 18,399.00 |
| Mar 09 2024 | 1,847.00 | 94.00 | 5.36% | 1,777.00 | 1,909.00 | 1,760.00 | 33,670.00 |
| Mar 08 2024 | 1,753.00 | 84.00 | 5.03% | 1,681.00 | 1,768.00 | 1,667.00 | 24,106.00 |
| Mar 07 2024 | 1,669.00 | 112.00 | 7.19% | 1,565.00 | 1,717.00 | 1,505.00 | 42,285.00 |
| Mar 06 2024 | 1,557.00 | 98.00 | 6.72% | 1,442.00 | 1,600.00 | 1,416.00 | 42,520.00 |
| Mar 05 2024 | 1,459.00 | -164.00 | -10.10% | 1,620.00 | 1,620.00 | 1,425.00 | 52,796.00 |
