Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,119.00 | 26.00 | 2.38% | 1,090.00 | 1,127.00 | 1,058.00 | 6,719,727.00 |
| Apr 17 2024 | 1,093.00 | -31.00 | -2.76% | 1,119.00 | 1,133.00 | 1,062.00 | 6,241,749.00 |
| Apr 16 2024 | 1,124.00 | -22.00 | -1.92% | 1,141.00 | 1,153.00 | 1,082.00 | 8,009,985.00 |
| Apr 15 2024 | 1,146.00 | -31.00 | -2.63% | 1,157.00 | 1,221.00 | 1,095.00 | 16,548,076.00 |
| Apr 14 2024 | 1,177.00 | 47.00 | 4.16% | 1,123.00 | 1,184.00 | 1,070.00 | 11,414,282.00 |
| Apr 13 2024 | 1,130.00 | -264.00 | -18.94% | 1,395.00 | 1,395.00 | 1,037.00 | 10,160,467.00 |
| Apr 12 2024 | 1,394.00 | -204.00 | -12.77% | 1,592.00 | 1,646.00 | 1,355.00 | 8,769,524.00 |
| Apr 11 2024 | 1,598.00 | 87.00 | 5.76% | 1,509.00 | 1,623.00 | 1,500.00 | 6,911,166.00 |
| Apr 10 2024 | 1,511.00 | -28.00 | -1.82% | 1,534.00 | 1,554.00 | 1,460.00 | 5,646,152.00 |
| Apr 09 2024 | 1,539.00 | -25.00 | -1.60% | 1,567.00 | 1,621.00 | 1,530.00 | 6,747,502.00 |
| Apr 08 2024 | 1,564.00 | 87.00 | 5.89% | 1,475.00 | 1,608.00 | 1,442.00 | 6,469,383.00 |
| Apr 07 2024 | 1,477.00 | 8.00 | 0.54% | 1,468.00 | 1,491.00 | 1,465.00 | 1,905,206.00 |
| Apr 06 2024 | 1,469.00 | 28.00 | 1.94% | 1,436.00 | 1,472.00 | 1,431.00 | 1,726,336.00 |
| Apr 05 2024 | 1,441.00 | -1.00 | -0.07% | 1,445.00 | 1,453.00 | 1,391.00 | 2,625,682.00 |
| Apr 04 2024 | 1,442.00 | 42.00 | 3.00% | 1,394.00 | 1,452.00 | 1,374.00 | 3,483,583.00 |
| Apr 03 2024 | 1,400.00 | -25.00 | -1.75% | 1,424.00 | 1,436.00 | 1,373.00 | 3,070,136.00 |
| Apr 02 2024 | 1,425.00 | -72.00 | -4.81% | 1,494.00 | 1,494.00 | 1,397.00 | 4,601,944.00 |
| Apr 01 2024 | 1,497.00 | -67.00 | -4.28% | 1,559.00 | 1,582.00 | 1,472.00 | 2,911,173.00 |
| Mar 31 2024 | 1,564.00 | 20.00 | 1.30% | 1,540.00 | 1,571.00 | 1,537.00 | 2,518,688.00 |
| Mar 30 2024 | 1,544.00 | -30.00 | -1.91% | 1,572.00 | 1,582.00 | 1,535.00 | 3,309,859.00 |
| Mar 29 2024 | 1,574.00 | 5.00 | 0.32% | 1,564.00 | 1,617.00 | 1,545.00 | 6,911,957.00 |
| Mar 28 2024 | 1,569.00 | 47.00 | 3.09% | 1,526.00 | 1,596.00 | 1,488.00 | 4,841,716.00 |
| Mar 27 2024 | 1,522.00 | -34.00 | -2.19% | 1,553.00 | 1,575.00 | 1,481.00 | 5,355,358.00 |
| Mar 26 2024 | 1,556.00 | 40.00 | 2.64% | 1,513.00 | 1,568.00 | 1,512.00 | 6,010,306.00 |
| Mar 25 2024 | 1,516.00 | 5.00 | 0.33% | 1,510.00 | 1,536.00 | 1,495.00 | 8,608,159.00 |
| Mar 24 2024 | 1,511.00 | 2.00 | 0.13% | 1,511.00 | 1,519.00 | 1,478.00 | 4,638,398.00 |
| Mar 23 2024 | 1,509.00 | 74.00 | 5.16% | 1,432.00 | 1,540.00 | 1,420.00 | 5,258,297.00 |
| Mar 22 2024 | 1,435.00 | -39.00 | -2.65% | 1,470.00 | 1,481.00 | 1,391.00 | 4,420,095.00 |
| Mar 21 2024 | 1,474.00 | 1.00 | 0.07% | 1,468.00 | 1,497.00 | 1,432.00 | 5,266,819.00 |
| Mar 20 2024 | 1,473.00 | 123.00 | 9.11% | 1,364.00 | 1,488.00 | 1,310.00 | 7,033,261.00 |
| Mar 19 2024 | 1,350.00 | -93.00 | -6.44% | 1,448.00 | 1,452.00 | 1,304.00 | 6,931,191.00 |
| Mar 18 2024 | 1,443.00 | -39.00 | -2.63% | 1,488.00 | 1,515.00 | 1,401.00 | 4,303,548.00 |
| Mar 17 2024 | 1,482.00 | 24.00 | 1.65% | 1,466.00 | 1,494.00 | 1,370.00 | 5,984,170.00 |
| Mar 16 2024 | 1,458.00 | -93.00 | -6.00% | 1,551.00 | 1,570.00 | 1,417.00 | 6,039,410.00 |
| Mar 15 2024 | 1,551.00 | -94.00 | -5.71% | 1,636.00 | 1,662.00 | 1,466.00 | 11,772,963.00 |
| Mar 14 2024 | 1,645.00 | -41.00 | -2.43% | 1,685.00 | 1,715.00 | 1,568.00 | 6,965,617.00 |
| Mar 13 2024 | 1,686.00 | 10.00 | 0.60% | 1,675.00 | 1,724.00 | 1,650.00 | 6,556,818.00 |
| Mar 12 2024 | 1,676.00 | -40.00 | -2.33% | 1,711.00 | 1,732.00 | 1,607.00 | 6,832,060.00 |
| Mar 11 2024 | 1,716.00 | 97.00 | 5.99% | 1,619.00 | 1,751.00 | 1,555.00 | 13,170,088.00 |
| Mar 10 2024 | 1,619.00 | -66.00 | -3.92% | 1,685.00 | 1,714.00 | 1,594.00 | 6,701,572.00 |
| Mar 09 2024 | 1,685.00 | -8.00 | -0.47% | 1,681.00 | 1,717.00 | 1,658.00 | 102,462.00 |
| Mar 08 2024 | 1,693.00 | -60.00 | -3.42% | 1,750.00 | 1,865.00 | 1,646.00 | 6,597,391.00 |
| Mar 07 2024 | 1,753.00 | 249.00 | 16.56% | 1,504.00 | 1,877.00 | 1,502.00 | 9,258,915.00 |
| Mar 06 2024 | 1,504.00 | 26.00 | 1.76% | 1,482.00 | 1,508.00 | 1,365.00 | 9,191,729.00 |
| Mar 05 2024 | 1,478.00 | -67.00 | -4.34% | 1,540.00 | 1,638.00 | 1,400.00 | 9,391,034.00 |
| Mar 04 2024 | 1,545.00 | 52.00 | 3.48% | 1,496.00 | 1,606.00 | 1,472.00 | 10,811,086.00 |
| Mar 03 2024 | 1,493.00 | -71.00 | -4.54% | 1,515.00 | 1,532.00 | 1,351.00 | 8,171,362.00 |
| Mar 02 2024 | 1,564.00 | 288.00 | 22.57% | 1,277.00 | 1,564.00 | 1,275.00 | 9,210,813.00 |
| Mar 01 2024 | 1,276.00 | 62.00 | 5.11% | 1,212.00 | 1,278.00 | 1,208.00 | 7,370,958.00 |
| Feb 29 2024 | 1,214.00 | 43.00 | 3.67% | 1,171.00 | 1,254.00 | 1,163.00 | 10,896,738.00 |
| Feb 28 2024 | 1,171.00 | 16.00 | 1.39% | 1,146.00 | 1,206.00 | 1,121.00 | 10,085,320.00 |
| Feb 27 2024 | 1,155.00 | 41.00 | 3.68% | 1,116.00 | 1,156.00 | 1,107.00 | 8,217,687.00 |
| Feb 26 2024 | 1,114.00 | 14.00 | 1.27% | 1,100.00 | 1,118.00 | 1,063.00 | 4,789,469.00 |
| Feb 25 2024 | 1,100.00 | -7.00 | -0.63% | 1,106.00 | 1,109.00 | 1,083.00 | 3,605,431.00 |
| Feb 24 2024 | 1,107.00 | -14.00 | -1.25% | 1,120.00 | 1,147.00 | 1,093.00 | 7,041,031.00 |
| Feb 23 2024 | 1,121.00 | 45.00 | 4.18% | 1,085.00 | 1,199.00 | 1,062.00 | 7,182,174.00 |
| Feb 22 2024 | 1,076.00 | 11.00 | 1.03% | 1,066.00 | 1,090.00 | 1,049.00 | 3,927,555.00 |
| Feb 21 2024 | 1,065.00 | -41.00 | -3.71% | 1,101.00 | 1,104.00 | 1,039.00 | 4,903,475.00 |
| Feb 20 2024 | 1,106.00 | 6.00 | 0.55% | 1,098.00 | 1,113.00 | 1,056.00 | 6,614,171.00 |
| Feb 19 2024 | 1,100.00 | 29.00 | 2.71% | 1,075.00 | 1,101.00 | 1,067.00 | 3,909,216.00 |
| Feb 18 2024 | 1,071.00 | 8.00 | 0.75% | 1,062.00 | 1,083.00 | 1,054.00 | 3,194,991.00 |
| Feb 17 2024 | 1,063.00 | 1.00 | 0.09% | 1,058.00 | 1,070.00 | 1,025.00 | 3,752,710.00 |
| Feb 16 2024 | 1,062.00 | 2.00 | 0.19% | 1,058.00 | 1,078.00 | 1,041.00 | 4,518,136.00 |
| Feb 15 2024 | 1,060.00 | 35.00 | 3.41% | 1,025.00 | 1,074.00 | 1,024.00 | 7,814,521.00 |
| Feb 14 2024 | 1,025.00 | 26.10 | 2.61% | 999.00 | 1,027.00 | 991.80 | 4,145,236.00 |
| Feb 13 2024 | 998.90 | -11.10 | -1.10% | 1,015.00 | 1,018.00 | 986.20 | 3,592,882.00 |
| Feb 12 2024 | 1,010.00 | 16.30 | 1.64% | 993.10 | 1,018.00 | 977.00 | 3,598,258.00 |
| Feb 11 2024 | 993.70 | 1.70 | 0.17% | 993.50 | 1,013.00 | 986.90 | 3,040,909.00 |
| Feb 10 2024 | 992.00 | -10.00 | -1.00% | 1,005.00 | 1,008.00 | 977.00 | 2,952,837.00 |
| Feb 09 2024 | 1,002.00 | 15.00 | 1.52% | 986.70 | 1,018.00 | 984.00 | 3,331,589.00 |
| Feb 08 2024 | 987.00 | 8.00 | 0.82% | 979.30 | 990.20 | 975.90 | 2,987,401.00 |
| Feb 07 2024 | 979.00 | 2.00 | 0.20% | 977.00 | 984.00 | 964.00 | 2,166,432.00 |
| Feb 06 2024 | 977.00 | 1.00 | 0.10% | 979.00 | 992.90 | 975.00 | 2,792,204.00 |
| Feb 05 2024 | 976.00 | 13.30 | 1.38% | 961.20 | 977.30 | 948.00 | 2,319,307.00 |
| Feb 04 2024 | 962.70 | -34.30 | -3.44% | 996.20 | 997.00 | 960.00 | 2,369,322.00 |
| Feb 03 2024 | 997.00 | 15.00 | 1.53% | 980.00 | 1,005.00 | 974.00 | 1,753,989.00 |
| Feb 02 2024 | 982.00 | 16.80 | 1.74% | 965.60 | 982.50 | 956.00 | 2,163,160.00 |
| Feb 01 2024 | 965.20 | 12.20 | 1.28% | 955.40 | 966.70 | 934.00 | 2,476,898.00 |
| Jan 31 2024 | 953.00 | -9.10 | -0.95% | 966.50 | 969.10 | 939.00 | 3,120,282.00 |
| Jan 30 2024 | 962.10 | -19.40 | -1.98% | 977.90 | 989.00 | 962.00 | 2,751,275.00 |
| Jan 29 2024 | 981.50 | 2.50 | 0.26% | 976.00 | 986.70 | 958.00 | 4,039,429.00 |
| Jan 28 2024 | 979.00 | 3.00 | 0.31% | 976.00 | 1,010.00 | 968.00 | 3,355,926.00 |
| Jan 27 2024 | 976.00 | 6.00 | 0.62% | 970.00 | 982.00 | 958.00 | 1,880,739.00 |
| Jan 26 2024 | 970.00 | 18.00 | 1.89% | 949.00 | 976.00 | 942.00 | 3,164,475.00 |
| Jan 25 2024 | 952.00 | 4.00 | 0.42% | 949.00 | 957.00 | 930.00 | 2,634,538.00 |
| Jan 24 2024 | 948.00 | 10.00 | 1.07% | 939.00 | 951.00 | 922.00 | 3,411,006.00 |
| Jan 23 2024 | 938.00 | -18.00 | -1.88% | 957.00 | 974.00 | 894.00 | 4,378,908.00 |
| Jan 22 2024 | 956.00 | -43.00 | -4.30% | 995.00 | 1,000.00 | 943.00 | 2,488,131.00 |
| Jan 21 2024 | 999.00 | -6.00 | -0.60% | 1,000.00 | 1,015.00 | 997.00 | 1,532,542.00 |
| Jan 20 2024 | 1,005.00 | 6.00 | 0.60% | 1,000.00 | 1,005.00 | 983.00 | 2,343,907.00 |
