ELFKRW

Aelf (ELFKRW)

ELFKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 11 2020 119.90 3.90 3.36% 117.00 122.70 115.90 1,953,501.00
Jul 10 2020 116.00 -4.00 -3.33% 121.00 127.00 114.00 3,306,260.00
Jul 09 2020 120.00 1.00 0.84% 118.70 129.80 115.10 4,195,913.00
Jul 08 2020 119.00 0.800 0.68% 118.00 121.00 115.50 1,463,225.00
Jul 07 2020 118.20 2.50 2.16% 116.70 121.70 111.00 2,399,782.00
Jul 06 2020 115.70 1.70 1.49% 114.00 121.70 106.00 2,223,308.00
Jul 05 2020 114.00 7.00 6.54% 108.00 115.00 105.00 1,631,524.00
Jul 04 2020 107.00 0.200 0.19% 105.50 110.20 102.70 1,111,310.00
Jul 03 2020 106.80 2.80 2.69% 104.00 110.00 101.00 986,454.00
Jul 02 2020 104.00 -5.00 -4.59% 110.00 110.10 101.00 2,072,869.00
Jul 01 2020 109.00 5.00 4.81% 104.00 112.00 101.90 2,970,098.00
Jun 30 2020 104.00 -0.300 -0.29% 104.00 112.00 101.90 2,455,055.00
Jun 29 2020 104.30 -2.70 -2.52% 108.00 108.00 102.00 1,738,316.00
Jun 28 2020 107.00 0.00000000 0.00% 107.00 112.00 99.90 3,155,874.00
Jun 27 2020 107.00 -5.00 -4.46% 112.00 112.00 103.50 2,059,181.00
Jun 26 2020 112.00 -4.00 -3.45% 117.00 118.00 109.00 1,150,311.00
Jun 25 2020 116.00 -7.00 -5.69% 123.00 123.00 110.70 4,926,200.00
Jun 24 2020 123.00 -4.00 -3.15% 126.30 134.00 117.10 4,246,802.00
Jun 23 2020 127.00 -1.00 -0.78% 128.40 129.30 124.60 1,956,206.00
Jun 22 2020 128.00 3.00 2.40% 125.90 130.00 123.00 3,176,064.00
Jun 21 2020 125.00 0.00000000 0.00% 125.00 132.90 124.00 2,707,325.00
Jun 20 2020 125.00 -2.00 -1.57% 127.00 129.40 122.00 906,061.00
Jun 19 2020 127.00 2.00 1.60% 125.00 130.50 117.00 3,914,876.00
Jun 18 2020 125.00 3.00 2.46% 130.00 134.60 121.00 5,499,808.00
Jun 17 2020 122.00 -8.00 -6.15% 122.00 141.50 118.00 4,501,318.00
Jun 16 2020 130.00 5.50 4.42% 122.00 154.20 118.00 4,571,080.00
Jun 15 2020 124.50 -0.500 -0.40% 126.00 138.70 110.00 6,903,785.00
Jun 14 2020 125.00 -13.00 -9.42% 138.00 145.60 123.00 4,161,877.00
Jun 13 2020 138.00 -1.00 -0.72% 138.00 161.00 134.00 7,113,733.00
Jun 12 2020 139.00 13.00 10.32% 130.00 161.00 125.00 10,410,957.00
Jun 11 2020 126.00 -1.00 -0.79% 126.00 167.30 124.00 12,722,295.00
Jun 10 2020 127.00 -1.00 -0.78% 129.00 139.00 124.00 10,339,141.00
Jun 09 2020 128.00 10.80 9.22% 117.20 142.90 114.30 5,361,938.00
Jun 08 2020 117.20 0.200 0.17% 116.40 120.00 114.00 3,842,449.00
Jun 07 2020 117.00 7.20 6.56% 110.00 117.30 106.00 4,832,229.00
Jun 06 2020 109.80 -0.200 -0.18% 109.40 115.00 107.60 1,457,116.00
Jun 05 2020 110.00 -4.00 -3.51% 114.00 115.00 108.00 543,498.00
Jun 04 2020 114.00 1.00 0.88% 115.00 117.00 108.00 3,430,289.00
Jun 03 2020 113.00 6.00 5.61% 107.30 113.00 103.60 2,283,469.00
Jun 02 2020 107.00 -1.00 -0.93% 109.00 112.00 100.00 2,054,026.00
Jun 01 2020 108.00 3.60 3.45% 104.80 113.60 103.00 1,177,817.00
May 31 2020 104.40 -5.20 -4.74% 109.50 114.00 104.40 2,064,015.00
May 30 2020 109.60 1.40 1.29% 108.80 112.00 105.40 1,227,752.00
May 29 2020 108.20 4.20 4.04% 105.00 111.00 103.00 3,193,186.00
May 28 2020 104.00 -1.00 -0.95% 106.00 111.10 101.00 1,377,189.00
May 27 2020 105.00 -3.90 -3.58% 110.00 112.00 103.00 2,901,067.00
May 26 2020 108.90 0.900 0.83% 107.00 113.00 98.20 3,783,999.00
May 25 2020 108.00 9.50 9.64% 99.00 108.00 98.20 5,522,037.00
May 24 2020 98.50 -6.50 -6.19% 106.00 118.00 97.96 4,397,941.00
May 23 2020 105.00 -7.00 -6.25% 113.00 125.00 100.00 6,145,050.00
May 22 2020 112.00 18.60 19.91% 99.39 125.00 96.60 20,165,186.00
May 21 2020 93.40 4.60 5.18% 88.64 101.00 84.10 8,638,609.00
May 20 2020 88.80 4.50 5.34% 84.30 95.50 84.00 4,831,515.00
May 19 2020 84.30 -1.00 -1.17% 84.48 85.70 83.01 915,506.00
May 18 2020 85.30 1.40 1.67% 83.10 86.10 83.00 1,184,548.00
May 17 2020 83.90 -0.200 -0.24% 84.10 86.10 83.04 460,211.00
May 16 2020 84.10 -0.700 -0.83% 83.00 86.60 81.50 615,916.00
May 15 2020 84.80 1.01 1.21% 84.81 86.84 81.32 1,096,481.00
May 14 2020 83.79 2.39 2.94% 81.40 85.60 78.30 1,188,849.00
May 13 2020 81.40 2.76 3.51% 78.90 83.40 75.80 2,334,665.00
May 12 2020 78.64 2.84 3.75% 76.00 82.10 73.90 1,423,628.00
May 11 2020 75.80 -2.64 -3.37% 78.20 83.28 73.90 1,149,471.00
May 10 2020 78.44 -9.16 -10.46% 87.50 94.30 74.10 2,029,397.00
May 09 2020 87.60 -3.30 -3.63% 90.40 94.30 86.50 1,342,751.00
May 08 2020 90.90 4.70 5.45% 86.40 96.00 83.40 2,145,681.00
May 07 2020 86.20 0.00000000 0.00% 85.70 86.90 83.40 1,444,274.00
May 06 2020 86.20 -0.200 -0.23% 86.50 88.50 84.13 727,110.00
May 05 2020 86.40 -1.90 -2.15% 88.30 90.70 83.40 449,517.00
May 04 2020 88.30 -0.400 -0.45% 88.60 93.40 83.40 711,855.00
May 03 2020 88.70 -4.40 -4.73% 93.00 95.90 85.60 1,071,105.00
May 02 2020 93.10 -1.70 -1.79% 95.15 96.39 90.00 1,961,897.00
May 01 2020 94.80 9.53 11.18% 84.90 103.00 84.90 2,933,361.00
Apr 30 2020 85.27 -3.43 -3.87% 88.50 97.99 81.45 1,998,034.00
Apr 29 2020 88.70 2.27 2.63% 86.20 89.40 85.68 1,018,597.00
Apr 28 2020 86.43 -0.170 -0.20% 87.60 89.70 83.50 1,508,392.00
Apr 27 2020 86.60 3.10 3.71% 84.09 90.50 81.20 1,760,153.00
Apr 26 2020 83.50 4.90 6.23% 78.77 83.60 77.22 1,098,953.00
Apr 25 2020 78.60 1.00 1.29% 77.90 82.90 77.22 243,950.00
Apr 24 2020 77.60 2.20 2.92% 75.40 81.90 73.20 742,215.00
Apr 23 2020 75.40 0.800 1.07% 74.50 76.60 73.20 210,019.00
Apr 22 2020 74.60 1.30 1.77% 73.30 75.10 72.20 96,759.00
Apr 21 2020 73.30 -0.200 -0.27% 73.40 77.30 72.00 319,695.00
Apr 20 2020 73.50 -2.00 -2.65% 75.60 77.80 73.10 729,372.00
Apr 19 2020 75.50 -1.90 -2.45% 77.70 77.80 74.60 254,036.00
Apr 18 2020 77.40 0.600 0.78% 77.10 77.70 75.20 554,396.00
Apr 17 2020 76.80 0.400 0.52% 76.40 77.14 75.20 221,871.00
Apr 16 2020 76.40 2.28 3.08% 74.00 77.80 72.00 261,811.00
Apr 15 2020 74.12 -1.57 -2.07% 75.27 75.90 73.57 300,899.00
Apr 14 2020 75.69 0.120 0.16% 76.00 76.39 74.70 185,582.00
Apr 13 2020 75.57 -1.31 -1.70% 76.90 76.90 74.30 260,888.00
Apr 12 2020 76.88 1.16 1.53% 75.72 78.40 74.60 291,515.00
Apr 11 2020 75.72 -0.180 -0.24% 75.90 80.80 72.40 340,849.00


Your Recent History
COIN
ELFKRW
Aelf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.