Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 153.00 | -3.00 | -1.92% | 157.00 | 165.00 | 151.00 | 1,368,553.00 |
| Jul 22 2024 | 156.00 | 1.00 | 0.65% | 156.00 | 169.00 | 146.00 | 1,106,757.00 |
| Jul 21 2024 | 155.00 | -13.00 | -7.74% | 165.00 | 173.00 | 152.00 | 982,790.00 |
| Jul 20 2024 | 168.00 | 31.00 | 22.63% | 139.00 | 177.00 | 137.00 | 894,253.00 |
| Jul 19 2024 | 137.00 | 8.00 | 6.20% | 129.00 | 140.00 | 126.00 | 1,137,070.00 |
| Jul 18 2024 | 129.00 | -3.00 | -2.27% | 132.00 | 133.00 | 128.00 | 1,025,909.00 |
| Jul 17 2024 | 132.00 | -4.00 | -2.94% | 136.00 | 143.00 | 132.00 | 1,750,269.00 |
| Jul 16 2024 | 136.00 | -3.00 | -2.16% | 137.00 | 154.00 | 133.00 | 1,426,870.00 |
| Jul 15 2024 | 139.00 | 14.00 | 11.20% | 124.00 | 144.00 | 124.00 | 1,711,841.00 |
| Jul 14 2024 | 125.00 | 3.00 | 2.46% | 121.00 | 129.00 | 120.00 | 1,203,493.00 |
| Jul 13 2024 | 122.00 | -4.00 | -3.17% | 127.00 | 129.00 | 121.00 | 833,548.00 |
| Jul 12 2024 | 126.00 | 3.00 | 2.44% | 123.00 | 136.00 | 120.00 | 1,421,280.00 |
| Jul 11 2024 | 123.00 | -17.00 | -12.14% | 138.00 | 139.00 | 122.00 | 1,461,380.00 |
| Jul 10 2024 | 140.00 | 26.00 | 22.81% | 115.00 | 143.00 | 115.00 | 1,509,146.00 |
| Jul 09 2024 | 114.00 | 16.73 | 17.20% | 97.27 | 132.00 | 96.44 | 1,262,090.00 |
| Jul 08 2024 | 97.27 | 5.72 | 6.25% | 90.01 | 109.00 | 88.42 | 954,632.00 |
| Jul 07 2024 | 91.55 | -6.88 | -6.99% | 98.00 | 101.00 | 91.55 | 495,093.00 |
| Jul 06 2024 | 98.43 | 2.94 | 3.08% | 95.49 | 99.11 | 93.35 | 600,123.00 |
| Jul 05 2024 | 95.49 | -6.51 | -6.38% | 101.00 | 102.00 | 80.75 | 571,064.00 |
| Jul 04 2024 | 102.00 | -8.00 | -7.27% | 111.00 | 111.00 | 95.70 | 895,177.00 |
| Jul 03 2024 | 110.00 | -5.00 | -4.35% | 115.00 | 117.00 | 107.00 | 1,318,020.00 |
| Jul 02 2024 | 115.00 | 3.00 | 2.68% | 111.00 | 121.00 | 110.00 | 1,296,066.00 |
| Jul 01 2024 | 112.00 | -3.00 | -2.61% | 145.00 | 147.00 | 110.00 | 805,921.00 |
| Jun 30 2024 | 115.00 | 1.00 | 0.88% | 114.00 | 115.00 | 110.00 | 352,819.00 |
| Jun 29 2024 | 114.00 | 0.00 | 0.00% | 115.00 | 116.00 | 111.00 | 519,891.00 |
| Jun 28 2024 | 114.00 | 1.00 | 0.88% | 113.00 | 117.00 | 112.00 | 804,957.00 |
| Jun 27 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 117.00 | 111.00 | 701,612.00 |
| Jun 26 2024 | 113.00 | -5.00 | -4.24% | 119.00 | 119.00 | 110.00 | 683,062.00 |
| Jun 25 2024 | 118.00 | 1.00 | 0.85% | 118.00 | 120.00 | 113.00 | 899,504.00 |
| Jun 24 2024 | 117.00 | 2.00 | 1.74% | 115.00 | 118.00 | 107.00 | 1,287,848.00 |
| Jun 23 2024 | 115.00 | -7.00 | -5.74% | 123.00 | 123.00 | 114.00 | 859,579.00 |
| Jun 22 2024 | 122.00 | -1.00 | -0.81% | 123.00 | 126.00 | 119.00 | 1,864,630.00 |
| Jun 21 2024 | 123.00 | -5.00 | -3.91% | 127.00 | 127.00 | 118.00 | 1,548,075.00 |
| Jun 20 2024 | 128.00 | 7.00 | 5.79% | 121.00 | 131.00 | 120.00 | 1,727,100.00 |
| Jun 19 2024 | 121.00 | 0.00 | 0.00% | 120.00 | 124.00 | 119.00 | 1,899,330.00 |
| Jun 18 2024 | 121.00 | -10.00 | -7.63% | 135.00 | 135.00 | 117.00 | 1,034,757.00 |
| Jun 17 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 145.00 | 110.00 | 907,528.00 |
| Jun 16 2024 | 129.00 | -3.00 | -2.27% | 133.00 | 135.00 | 127.00 | 508,221.00 |
| Jun 15 2024 | 132.00 | 5.00 | 3.94% | 128.00 | 143.00 | 126.00 | 859,795.00 |
| Jun 14 2024 | 127.00 | -10.00 | -7.30% | 138.00 | 145.00 | 127.00 | 923,600.00 |
| Jun 13 2024 | 137.00 | -21.00 | -13.29% | 156.00 | 160.00 | 137.00 | 622,631.00 |
| Jun 12 2024 | 158.00 | 13.00 | 8.97% | 145.00 | 166.00 | 144.00 | 811,615.00 |
| Jun 11 2024 | 145.00 | -19.00 | -11.59% | 163.00 | 164.00 | 141.00 | 708,942.00 |
| Jun 10 2024 | 164.00 | -9.00 | -5.20% | 173.00 | 175.00 | 162.00 | 994,416.00 |
| Jun 09 2024 | 173.00 | 0.00 | 0.00% | 172.00 | 180.00 | 169.00 | 545,966.00 |
| Jun 08 2024 | 173.00 | -5.00 | -2.81% | 178.00 | 181.00 | 170.00 | 492,893.00 |
| Jun 07 2024 | 178.00 | -14.00 | -7.29% | 190.00 | 191.00 | 175.00 | 709,288.00 |
| Jun 06 2024 | 192.00 | -3.00 | -1.54% | 195.00 | 197.00 | 189.00 | 517,511.00 |
| Jun 05 2024 | 195.00 | 7.00 | 3.72% | 192.00 | 198.00 | 185.00 | 864,911.00 |
| Jun 04 2024 | 188.00 | -2.00 | -1.05% | 192.00 | 192.00 | 186.00 | 720,118.00 |
| Jun 03 2024 | 190.00 | -2.00 | -1.04% | 189.00 | 194.00 | 188.00 | 846,645.00 |
| Jun 02 2024 | 192.00 | -12.00 | -5.88% | 201.00 | 203.00 | 189.00 | 1,248,367.00 |
| Jun 01 2024 | 204.00 | 20.00 | 10.87% | 186.00 | 209.00 | 183.00 | 810,499.00 |
| May 31 2024 | 184.00 | -9.00 | -4.66% | 195.00 | 195.00 | 182.00 | 960,995.00 |
| May 30 2024 | 193.00 | -4.00 | -2.03% | 198.00 | 200.00 | 192.00 | 1,335,280.00 |
| May 29 2024 | 197.00 | -6.00 | -2.96% | 204.00 | 204.00 | 193.00 | 1,531,347.00 |
| May 28 2024 | 203.00 | -1.00 | -0.49% | 205.00 | 208.00 | 200.00 | 1,315,459.00 |
| May 27 2024 | 204.00 | -5.00 | -2.39% | 208.00 | 215.00 | 196.00 | 1,349,583.00 |
| May 26 2024 | 209.00 | -7.00 | -3.24% | 216.00 | 218.00 | 208.00 | 591,031.00 |
| May 25 2024 | 216.00 | 3.00 | 1.41% | 212.00 | 224.00 | 212.00 | 804,245.00 |
| May 24 2024 | 213.00 | 0.00 | 0.00% | 214.00 | 223.00 | 210.00 | 815,832.00 |
| May 23 2024 | 213.00 | -2.00 | -0.93% | 215.00 | 220.00 | 210.00 | 1,021,274.00 |
| May 22 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 217.00 | 210.00 | 647,798.00 |
| May 21 2024 | 214.00 | -8.00 | -3.60% | 220.00 | 221.00 | 210.00 | 809,303.00 |
| May 20 2024 | 222.00 | 21.00 | 10.45% | 201.00 | 222.00 | 201.00 | 906,019.00 |
| May 19 2024 | 201.00 | -10.00 | -4.74% | 210.00 | 212.00 | 201.00 | 694,894.00 |
| May 18 2024 | 211.00 | -1.00 | -0.47% | 212.00 | 217.00 | 210.00 | 817,628.00 |
| May 17 2024 | 212.00 | 6.00 | 2.91% | 208.00 | 217.00 | 206.00 | 762,439.00 |
| May 16 2024 | 206.00 | -11.00 | -5.07% | 218.00 | 219.00 | 205.00 | 847,411.00 |
| May 15 2024 | 217.00 | 19.00 | 9.60% | 199.00 | 226.00 | 189.00 | 1,139,480.00 |
| May 14 2024 | 198.00 | -16.00 | -7.48% | 214.00 | 217.00 | 196.00 | 827,536.00 |
| May 13 2024 | 214.00 | 7.00 | 3.38% | 210.00 | 228.00 | 197.00 | 995,257.00 |
| May 12 2024 | 207.00 | -25.00 | -10.78% | 228.00 | 238.00 | 207.00 | 1,056,954.00 |
| May 11 2024 | 232.00 | 26.00 | 12.62% | 206.00 | 246.00 | 206.00 | 706,347.00 |
| May 10 2024 | 206.00 | 27.00 | 15.08% | 180.00 | 230.00 | 177.00 | 1,087,537.00 |
| May 09 2024 | 179.00 | 11.00 | 6.55% | 167.00 | 180.00 | 167.00 | 563,521.00 |
| May 08 2024 | 168.00 | -15.00 | -8.20% | 185.00 | 185.00 | 167.00 | 638,178.00 |
| May 07 2024 | 183.00 | -4.00 | -2.14% | 186.00 | 193.00 | 183.00 | 1,092,237.00 |
| May 06 2024 | 187.00 | -2.00 | -1.06% | 188.00 | 198.00 | 185.00 | 723,794.00 |
| May 05 2024 | 189.00 | 0.00 | 0.00% | 190.00 | 196.00 | 183.00 | 592,890.00 |
| May 04 2024 | 189.00 | -4.00 | -2.07% | 195.00 | 199.00 | 184.00 | 730,526.00 |
| May 03 2024 | 193.00 | 24.00 | 14.20% | 169.00 | 196.00 | 167.00 | 1,100,645.00 |
| May 02 2024 | 169.00 | 11.00 | 6.96% | 157.00 | 177.00 | 149.00 | 835,642.00 |
| May 01 2024 | 158.00 | 1.00 | 0.64% | 156.00 | 164.00 | 137.00 | 496,144.00 |
| Apr 30 2024 | 157.00 | -19.00 | -10.80% | 174.00 | 178.00 | 133.00 | 492,568.00 |
| Apr 29 2024 | 176.00 | -4.00 | -2.22% | 268.00 | 294.00 | 170.00 | 1,248,023.00 |
| Apr 28 2024 | 180.00 | -7.00 | -3.74% | 187.00 | 194.00 | 178.00 | 698,635.00 |
| Apr 27 2024 | 187.00 | -4.00 | -2.09% | 188.00 | 193.00 | 173.00 | 741,033.00 |
| Apr 26 2024 | 191.00 | -11.00 | -5.45% | 202.00 | 202.00 | 184.00 | 789,752.00 |
| Apr 25 2024 | 202.00 | -2.00 | -0.98% | 204.00 | 207.00 | 192.00 | 707,287.00 |
