Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLUXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 1,319.00 | -10.00 | -0.75% | 1,329.00 | 1,333.00 | 1,291.00 | 22,495.00 |
| May 31 2024 | 1,329.00 | -28.00 | -2.06% | 1,353.00 | 1,364.00 | 1,321.00 | 16,173.00 |
| May 30 2024 | 1,357.00 | -12.00 | -0.88% | 1,362.00 | 1,385.00 | 1,315.00 | 26,907.00 |
| May 29 2024 | 1,369.00 | -9.00 | -0.65% | 1,378.00 | 1,492.00 | 1,369.00 | 72,424.00 |
| May 28 2024 | 1,378.00 | 36.00 | 2.68% | 1,334.00 | 1,380.00 | 1,287.00 | 32,442.00 |
| May 27 2024 | 1,342.00 | 46.00 | 3.55% | 1,296.00 | 1,368.00 | 1,296.00 | 19,782.00 |
| May 26 2024 | 1,296.00 | 19.00 | 1.49% | 1,277.00 | 1,316.00 | 1,261.00 | 12,932.00 |
| May 25 2024 | 1,277.00 | 57.00 | 4.67% | 1,225.00 | 1,326.00 | 1,221.00 | 24,745.00 |
| May 24 2024 | 1,220.00 | -26.00 | -2.09% | 1,246.00 | 1,264.00 | 1,209.00 | 12,469.00 |
| May 23 2024 | 1,246.00 | -15.00 | -1.19% | 1,253.00 | 1,275.00 | 1,201.00 | 34,002.00 |
| May 22 2024 | 1,261.00 | 26.00 | 2.11% | 1,250.00 | 1,287.00 | 1,204.00 | 24,000.00 |
| May 21 2024 | 1,235.00 | -33.00 | -2.60% | 1,268.00 | 1,274.00 | 1,233.00 | 37,486.00 |
| May 20 2024 | 1,268.00 | 56.00 | 4.62% | 1,214.00 | 1,275.00 | 1,214.00 | 14,510.00 |
| May 19 2024 | 1,212.00 | -40.00 | -3.19% | 1,252.00 | 1,256.00 | 1,207.00 | 10,781.00 |
| May 18 2024 | 1,252.00 | -3.00 | -0.24% | 1,255.00 | 1,256.00 | 1,228.00 | 13,342.00 |
| May 17 2024 | 1,255.00 | 39.00 | 3.21% | 1,216.00 | 1,278.00 | 1,216.00 | 6,770.00 |
| May 16 2024 | 1,216.00 | 6.00 | 0.50% | 1,208.00 | 1,246.00 | 1,192.00 | 20,159.00 |
| May 15 2024 | 1,210.00 | 27.00 | 2.28% | 1,185.00 | 1,250.00 | 1,158.00 | 27,395.00 |
| May 14 2024 | 1,183.00 | -33.00 | -2.71% | 1,216.00 | 1,217.00 | 1,149.00 | 17,080.00 |
| May 13 2024 | 1,216.00 | -20.00 | -1.62% | 1,226.00 | 1,261.00 | 1,146.00 | 14,705.00 |
| May 12 2024 | 1,236.00 | 43.00 | 3.60% | 1,193.00 | 1,293.00 | 1,193.00 | 8,473.00 |
| May 11 2024 | 1,193.00 | -31.00 | -2.53% | 1,224.00 | 1,245.00 | 1,190.00 | 5,501.00 |
| May 10 2024 | 1,224.00 | -14.00 | -1.13% | 1,238.00 | 1,267.00 | 1,195.00 | 12,651.00 |
| May 09 2024 | 1,238.00 | 6.00 | 0.49% | 1,232.00 | 1,263.00 | 1,194.00 | 14,458.00 |
| May 08 2024 | 1,232.00 | -46.00 | -3.60% | 1,278.00 | 1,306.00 | 1,227.00 | 14,554.00 |
| May 07 2024 | 1,278.00 | -22.00 | -1.69% | 1,300.00 | 1,338.00 | 1,273.00 | 18,209.00 |
| May 06 2024 | 1,300.00 | -1.00 | -0.08% | 1,310.00 | 1,344.00 | 1,286.00 | 11,964.00 |
| May 05 2024 | 1,301.00 | 21.00 | 1.64% | 1,280.00 | 1,365.00 | 1,253.00 | 12,976.00 |
| May 04 2024 | 1,280.00 | 10.00 | 0.79% | 1,265.00 | 1,296.00 | 1,243.00 | 16,296.00 |
| May 03 2024 | 1,270.00 | 60.00 | 4.96% | 1,216.00 | 1,277.00 | 1,204.00 | 19,612.00 |
| May 02 2024 | 1,210.00 | -13.00 | -1.06% | 1,216.00 | 1,238.00 | 1,150.00 | 27,836.00 |
| May 01 2024 | 1,223.00 | -5.00 | -0.41% | 1,228.00 | 1,245.00 | 1,140.00 | 17,714.00 |
| Apr 30 2024 | 1,228.00 | -51.00 | -3.99% | 1,279.00 | 1,291.00 | 1,181.00 | 13,846.00 |
| Apr 29 2024 | 1,279.00 | -17.00 | -1.31% | 1,664.00 | 1,664.00 | 1,227.00 | 25,018.00 |
| Apr 28 2024 | 1,296.00 | -50.00 | -3.71% | 1,336.00 | 1,364.00 | 1,296.00 | 15,572.00 |
| Apr 27 2024 | 1,346.00 | 27.00 | 2.05% | 1,319.00 | 1,346.00 | 1,277.00 | 11,290.00 |
| Apr 26 2024 | 1,319.00 | -30.00 | -2.22% | 1,370.00 | 1,386.00 | 1,276.00 | 18,539.00 |
| Apr 25 2024 | 1,349.00 | -24.00 | -1.75% | 1,373.00 | 1,389.00 | 1,309.00 | 12,031.00 |
| Apr 24 2024 | 1,373.00 | -43.00 | -3.04% | 1,424.00 | 1,457.00 | 1,346.00 | 10,570.00 |
| Apr 23 2024 | 1,416.00 | -26.00 | -1.80% | 1,445.00 | 1,503.00 | 1,411.00 | 23,327.00 |
| Apr 22 2024 | 1,442.00 | 40.00 | 2.85% | 1,664.00 | 1,664.00 | 1,400.00 | 21,387.00 |
| Apr 21 2024 | 1,402.00 | -12.00 | -0.85% | 1,405.00 | 1,430.00 | 1,371.00 | 13,033.00 |
| Apr 20 2024 | 1,414.00 | 95.00 | 7.20% | 1,319.00 | 1,423.00 | 1,319.00 | 9,928.00 |
| Apr 19 2024 | 1,319.00 | -38.00 | -2.80% | 1,357.00 | 1,392.00 | 1,274.00 | 14,175.00 |
| Apr 18 2024 | 1,357.00 | 45.00 | 3.43% | 1,304.00 | 1,360.00 | 1,275.00 | 15,365.00 |
| Apr 17 2024 | 1,312.00 | -54.00 | -3.95% | 1,366.00 | 1,366.00 | 1,239.00 | 28,906.00 |
| Apr 16 2024 | 1,366.00 | 21.00 | 1.56% | 1,345.00 | 1,382.00 | 1,290.00 | 36,022.00 |
| Apr 15 2024 | 1,345.00 | -79.00 | -5.55% | 1,395.00 | 1,456.00 | 1,298.00 | 37,005.00 |
| Apr 14 2024 | 1,424.00 | 94.00 | 7.07% | 1,330.00 | 1,429.00 | 1,273.00 | 35,398.00 |
| Apr 13 2024 | 1,330.00 | -117.00 | -8.09% | 1,441.00 | 1,472.00 | 1,260.00 | 66,376.00 |
| Apr 12 2024 | 1,447.00 | -90.00 | -5.86% | 1,537.00 | 1,605.00 | 1,333.00 | 47,775.00 |
| Apr 11 2024 | 1,537.00 | -38.00 | -2.41% | 1,576.00 | 1,576.00 | 1,523.00 | 16,452.00 |
| Apr 10 2024 | 1,575.00 | 20.00 | 1.29% | 1,560.00 | 1,594.00 | 1,500.00 | 20,249.00 |
| Apr 09 2024 | 1,555.00 | -95.00 | -5.76% | 1,649.00 | 1,665.00 | 1,544.00 | 16,121.00 |
| Apr 08 2024 | 1,650.00 | 20.00 | 1.23% | 1,635.00 | 1,678.00 | 1,593.00 | 34,024.00 |
| Apr 07 2024 | 1,630.00 | 28.00 | 1.75% | 1,602.00 | 1,673.00 | 1,587.00 | 18,613.00 |
| Apr 06 2024 | 1,602.00 | 6.00 | 0.38% | 1,596.00 | 1,625.00 | 1,580.00 | 20,932.00 |
| Apr 05 2024 | 1,596.00 | -73.00 | -4.37% | 1,664.00 | 1,690.00 | 1,566.00 | 42,894.00 |
| Apr 04 2024 | 1,669.00 | -81.00 | -4.63% | 1,754.00 | 1,765.00 | 1,613.00 | 56,940.00 |
| Apr 03 2024 | 1,750.00 | 110.00 | 6.71% | 1,636.00 | 1,801.00 | 1,579.00 | 71,988.00 |
| Apr 02 2024 | 1,640.00 | -98.00 | -5.64% | 1,738.00 | 1,743.00 | 1,562.00 | 46,128.00 |
| Apr 01 2024 | 1,738.00 | -145.00 | -7.70% | 1,881.00 | 1,886.00 | 1,702.00 | 38,794.00 |
| Mar 31 2024 | 1,883.00 | 27.00 | 1.45% | 1,864.00 | 1,915.00 | 1,853.00 | 42,157.00 |
| Mar 30 2024 | 1,856.00 | -2.00 | -0.11% | 1,857.00 | 1,920.00 | 1,836.00 | 54,570.00 |
| Mar 29 2024 | 1,858.00 | -57.00 | -2.98% | 1,903.00 | 1,932.00 | 1,850.00 | 73,669.00 |
| Mar 28 2024 | 1,915.00 | 55.00 | 2.96% | 1,871.00 | 1,925.00 | 1,810.00 | 76,240.00 |
| Mar 27 2024 | 1,860.00 | -71.00 | -3.68% | 1,925.00 | 1,954.00 | 1,851.00 | 69,774.00 |
| Mar 26 2024 | 1,931.00 | -39.00 | -1.98% | 1,982.00 | 2,060.00 | 1,914.00 | 85,627.00 |
| Mar 25 2024 | 1,970.00 | 7.00 | 0.36% | 1,950.00 | 2,020.00 | 1,915.00 | 67,972.00 |
| Mar 24 2024 | 1,963.00 | 84.00 | 4.47% | 1,887.00 | 1,970.00 | 1,836.00 | 53,474.00 |
| Mar 23 2024 | 1,879.00 | -12.00 | -0.63% | 1,899.00 | 1,981.00 | 1,875.00 | 46,348.00 |
| Mar 22 2024 | 1,891.00 | -119.00 | -5.92% | 2,015.00 | 2,024.00 | 1,835.00 | 53,729.00 |
| Mar 21 2024 | 2,010.00 | -110.00 | -5.19% | 2,100.00 | 2,111.00 | 1,991.00 | 64,703.00 |
| Mar 20 2024 | 2,120.00 | 147.00 | 7.45% | 1,964.00 | 2,123.00 | 1,870.00 | 71,519.00 |
| Mar 19 2024 | 1,973.00 | -132.00 | -6.27% | 2,100.00 | 2,160.00 | 1,874.00 | 99,857.00 |
| Mar 18 2024 | 2,105.00 | -267.00 | -11.26% | 2,459.00 | 2,561.00 | 2,097.00 | 59,197.00 |
| Mar 17 2024 | 2,372.00 | 494.00 | 26.30% | 1,887.00 | 2,448.00 | 1,878.00 | 116,637.00 |
| Mar 16 2024 | 1,878.00 | -47.00 | -2.44% | 1,910.00 | 1,920.00 | 1,738.00 | 92,919.00 |
| Mar 15 2024 | 1,925.00 | -67.00 | -3.36% | 1,959.00 | 1,964.00 | 1,665.00 | 89,155.00 |
| Mar 14 2024 | 1,992.00 | 51.00 | 2.63% | 1,920.00 | 2,100.00 | 1,780.00 | 91,024.00 |
| Mar 13 2024 | 1,941.00 | 258.00 | 15.33% | 1,689.00 | 2,021.00 | 1,672.00 | 131,171.00 |
| Mar 12 2024 | 1,683.00 | -5.00 | -0.30% | 1,688.00 | 1,699.00 | 1,585.00 | 94,895.00 |
| Mar 11 2024 | 1,688.00 | 49.00 | 2.99% | 1,639.00 | 1,744.00 | 1,589.00 | 115,951.00 |
| Mar 10 2024 | 1,639.00 | -44.00 | -2.61% | 1,696.00 | 1,778.00 | 1,605.00 | 93,868.00 |
| Mar 09 2024 | 1,683.00 | 208.00 | 14.10% | 1,475.00 | 1,701.00 | 1,452.00 | 110,669.00 |
| Mar 08 2024 | 1,475.00 | 18.00 | 1.24% | 1,459.00 | 1,486.00 | 1,430.00 | 98,738.00 |
| Mar 07 2024 | 1,457.00 | 11.00 | 0.76% | 1,464.00 | 1,499.00 | 1,398.00 | 108,031.00 |
| Mar 06 2024 | 1,446.00 | 78.00 | 5.70% | 1,354.00 | 1,469.00 | 1,267.00 | 91,182.00 |
| Mar 05 2024 | 1,368.00 | -81.00 | -5.59% | 1,456.00 | 1,456.00 | 1,300.00 | 80,858.00 |
| Mar 04 2024 | 1,449.00 | -57.00 | -3.78% | 1,496.00 | 1,552.00 | 1,427.00 | 96,243.00 |
| Mar 03 2024 | 1,506.00 | 100.00 | 7.11% | 1,403.00 | 2,797.00 | 1,312.00 | 92,773.00 |
| Mar 02 2024 | 1,406.00 | 24.00 | 1.74% | 1,388.00 | 1,414.00 | 1,358.00 | 118,810.00 |
