Register for real-time alerts, custom portfolio, and market movers
GLMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 616.00 | -39.70 | -6.05% | 656.10 | 656.40 | 607.10 | 4,072,835.00 |
| Jun 07 2024 | 655.70 | -20.50 | -3.03% | 676.80 | 697.50 | 603.10 | 5,836,254.00 |
| Jun 06 2024 | 676.20 | -22.70 | -3.25% | 698.20 | 712.70 | 667.70 | 5,789,566.00 |
| Jun 05 2024 | 698.90 | 39.60 | 6.01% | 658.40 | 713.10 | 658.40 | 10,132,748.00 |
| Jun 04 2024 | 659.30 | -6.90 | -1.04% | 666.90 | 666.90 | 640.50 | 3,932,531.00 |
| Jun 03 2024 | 666.20 | -15.80 | -2.32% | 680.30 | 689.10 | 665.60 | 4,263,014.00 |
| Jun 02 2024 | 682.00 | -14.30 | -2.05% | 696.60 | 701.80 | 681.00 | 2,326,309.00 |
| Jun 01 2024 | 696.30 | -14.70 | -2.07% | 708.90 | 709.00 | 692.00 | 2,126,247.00 |
| May 31 2024 | 711.00 | 6.00 | 0.85% | 704.40 | 712.30 | 693.90 | 4,743,468.00 |
| May 30 2024 | 705.00 | -19.70 | -2.72% | 725.00 | 738.40 | 697.00 | 6,326,965.00 |
| May 29 2024 | 724.70 | 8.90 | 1.24% | 716.20 | 743.00 | 715.00 | 8,617,044.00 |
| May 28 2024 | 715.80 | -11.90 | -1.64% | 729.20 | 729.20 | 701.00 | 5,750,366.00 |
| May 27 2024 | 727.70 | 2.20 | 0.30% | 726.90 | 738.00 | 713.50 | 18,495,139.00 |
| May 26 2024 | 725.50 | -3.60 | -0.49% | 730.40 | 735.30 | 717.50 | 4,708,615.00 |
| May 25 2024 | 729.10 | 2.50 | 0.34% | 725.30 | 737.20 | 722.50 | 4,754,622.00 |
| May 24 2024 | 726.60 | -3.60 | -0.49% | 731.80 | 738.80 | 707.00 | 7,340,042.00 |
| May 23 2024 | 730.20 | -29.80 | -3.92% | 758.60 | 765.00 | 702.80 | 11,911,072.00 |
| May 22 2024 | 760.00 | -18.60 | -2.39% | 779.20 | 779.20 | 740.00 | 12,120,892.00 |
| May 21 2024 | 778.60 | 19.50 | 2.57% | 759.70 | 792.80 | 747.40 | 12,752,599.00 |
| May 20 2024 | 759.10 | 53.00 | 7.51% | 731.90 | 760.00 | 721.60 | 22,341,422.00 |
| May 19 2024 | 706.10 | -40.20 | -5.39% | 746.00 | 746.00 | 700.20 | 6,759,428.00 |
| May 18 2024 | 746.30 | -0.700 | -0.09% | 746.00 | 760.00 | 741.00 | 8,158,707.00 |
| May 17 2024 | 747.00 | 8.00 | 1.08% | 736.70 | 755.90 | 726.00 | 10,850,076.00 |
| May 16 2024 | 739.00 | -13.00 | -1.73% | 751.10 | 772.50 | 724.70 | 12,363,551.00 |
| May 15 2024 | 752.00 | 45.00 | 6.36% | 706.20 | 758.00 | 695.80 | 15,067,607.00 |
| May 14 2024 | 707.00 | -48.00 | -6.36% | 754.20 | 754.20 | 700.70 | 12,582,199.00 |
| May 13 2024 | 755.00 | -0.300 | -0.04% | 753.90 | 772.40 | 705.10 | 15,447,732.00 |
| May 12 2024 | 755.30 | -22.40 | -2.88% | 781.50 | 785.50 | 741.20 | 10,228,594.00 |
| May 11 2024 | 777.70 | -35.40 | -4.35% | 812.60 | 828.10 | 770.00 | 14,841,760.00 |
| May 10 2024 | 813.10 | 23.10 | 2.92% | 791.40 | 885.50 | 774.40 | 16,782,288.00 |
| May 09 2024 | 790.00 | 32.10 | 4.24% | 760.20 | 804.90 | 760.20 | 15,764,270.00 |
| May 08 2024 | 757.90 | -49.30 | -6.11% | 804.60 | 823.00 | 756.30 | 15,090,123.00 |
| May 07 2024 | 807.20 | -25.80 | -3.10% | 832.20 | 859.80 | 803.50 | 15,186,885.00 |
| May 06 2024 | 833.00 | -46.00 | -5.23% | 875.50 | 891.00 | 820.00 | 14,943,056.00 |
| May 05 2024 | 879.00 | 70.60 | 8.73% | 809.30 | 936.40 | 787.30 | 17,681,760.00 |
| May 04 2024 | 808.40 | 157.40 | 24.18% | 649.70 | 821.70 | 628.80 | 18,481,192.00 |
| May 03 2024 | 651.00 | 25.70 | 4.11% | 626.40 | 668.70 | 614.80 | 21,153,295.00 |
| May 02 2024 | 625.30 | -33.40 | -5.07% | 657.90 | 661.50 | 612.10 | 16,301,339.00 |
| May 01 2024 | 658.70 | -52.70 | -7.41% | 710.00 | 710.00 | 619.90 | 22,494,631.00 |
| Apr 30 2024 | 711.40 | -41.30 | -5.49% | 752.00 | 762.50 | 688.30 | 20,350,531.00 |
| Apr 29 2024 | 752.70 | 2.80 | 0.37% | 543.20 | 831.10 | 498.00 | 25,014,386.00 |
| Apr 28 2024 | 749.90 | 32.70 | 4.56% | 715.90 | 857.30 | 665.20 | 18,575,985.00 |
| Apr 27 2024 | 717.20 | 167.10 | 30.38% | 552.20 | 858.10 | 552.00 | 18,647,979.00 |
| Apr 26 2024 | 550.10 | -9.30 | -1.66% | 559.20 | 563.40 | 542.30 | 2,096,742.00 |
| Apr 25 2024 | 559.40 | -8.60 | -1.51% | 567.00 | 578.00 | 541.00 | 4,262,075.00 |
| Apr 24 2024 | 568.00 | -36.00 | -5.96% | 604.00 | 606.00 | 562.10 | 5,069,757.00 |
| Apr 23 2024 | 604.00 | -17.60 | -2.83% | 621.00 | 627.40 | 597.20 | 5,018,197.00 |
| Apr 22 2024 | 621.60 | 30.20 | 5.11% | 591.90 | 640.30 | 587.90 | 11,568,994.00 |
| Apr 21 2024 | 591.40 | 3.80 | 0.65% | 588.50 | 602.40 | 567.70 | 6,118,655.00 |
| Apr 20 2024 | 587.60 | 45.10 | 8.31% | 540.00 | 591.70 | 533.90 | 7,375,599.00 |
| Apr 19 2024 | 542.50 | -1.10 | -0.20% | 543.20 | 553.00 | 498.00 | 5,761,875.00 |
| Apr 18 2024 | 543.60 | 25.10 | 4.84% | 518.90 | 549.50 | 504.70 | 4,379,986.00 |
| Apr 17 2024 | 518.50 | -26.70 | -4.90% | 545.00 | 549.40 | 506.80 | 4,441,270.00 |
| Apr 16 2024 | 545.20 | -8.80 | -1.59% | 555.00 | 560.90 | 523.20 | 5,837,590.00 |
| Apr 15 2024 | 554.00 | -33.70 | -5.73% | 580.00 | 600.90 | 536.00 | 15,653,179.00 |
| Apr 14 2024 | 587.70 | 47.40 | 8.77% | 539.00 | 595.00 | 510.50 | 9,582,723.00 |
| Apr 13 2024 | 540.30 | -89.60 | -14.22% | 628.20 | 628.90 | 489.70 | 9,106,236.00 |
| Apr 12 2024 | 629.90 | -107.20 | -14.54% | 730.00 | 757.10 | 600.80 | 9,204,248.00 |
| Apr 11 2024 | 737.10 | -17.40 | -2.31% | 754.40 | 754.40 | 721.00 | 4,704,016.00 |
| Apr 10 2024 | 754.50 | -32.50 | -4.13% | 785.70 | 803.80 | 732.00 | 8,112,416.00 |
| Apr 09 2024 | 787.00 | -37.70 | -4.57% | 825.00 | 854.40 | 778.80 | 9,785,249.00 |
| Apr 08 2024 | 824.70 | 15.70 | 1.94% | 797.80 | 825.00 | 783.80 | 8,090,225.00 |
| Apr 07 2024 | 809.00 | 33.90 | 4.37% | 798.30 | 811.70 | 778.90 | 6,022,161.00 |
| Apr 06 2024 | 775.10 | 8.70 | 1.14% | 765.30 | 779.90 | 755.00 | 4,301,711.00 |
| Apr 05 2024 | 766.40 | -29.60 | -3.72% | 795.00 | 827.10 | 736.10 | 8,387,463.00 |
| Apr 04 2024 | 796.00 | 43.50 | 5.78% | 751.10 | 798.00 | 725.00 | 7,759,806.00 |
| Apr 03 2024 | 752.50 | -24.50 | -3.15% | 772.10 | 778.30 | 722.00 | 9,368,370.00 |
| Apr 02 2024 | 777.00 | -34.10 | -4.20% | 810.20 | 864.60 | 751.90 | 13,944,420.00 |
| Apr 01 2024 | 811.10 | -52.30 | -6.06% | 859.00 | 859.00 | 782.20 | 13,151,079.00 |
| Mar 31 2024 | 863.40 | 19.90 | 2.36% | 846.70 | 893.20 | 840.00 | 11,269,606.00 |
| Mar 30 2024 | 843.50 | -53.50 | -5.96% | 893.90 | 900.80 | 836.50 | 12,542,190.00 |
| Mar 29 2024 | 897.00 | 64.30 | 7.72% | 835.00 | 1,011.00 | 827.50 | 17,001,125.00 |
| Mar 28 2024 | 832.70 | 30.20 | 3.76% | 807.90 | 911.20 | 807.90 | 14,065,307.00 |
| Mar 27 2024 | 802.50 | 23.70 | 3.04% | 781.00 | 844.30 | 754.70 | 14,234,718.00 |
| Mar 26 2024 | 778.80 | 37.10 | 5.00% | 742.80 | 785.60 | 740.80 | 11,341,349.00 |
| Mar 25 2024 | 741.70 | 22.50 | 3.13% | 714.20 | 745.30 | 708.60 | 16,525,213.00 |
| Mar 24 2024 | 719.20 | 7.20 | 1.01% | 712.30 | 721.60 | 687.00 | 8,065,679.00 |
| Mar 23 2024 | 712.00 | 44.90 | 6.73% | 667.10 | 730.00 | 654.00 | 12,954,660.00 |
| Mar 22 2024 | 667.10 | -26.50 | -3.82% | 694.60 | 716.90 | 654.00 | 7,144,648.00 |
| Mar 21 2024 | 693.60 | -23.40 | -3.26% | 717.50 | 727.00 | 674.40 | 8,404,392.00 |
| Mar 20 2024 | 717.00 | 60.90 | 9.28% | 657.00 | 725.80 | 613.80 | 11,917,613.00 |
| Mar 19 2024 | 656.10 | -69.90 | -9.63% | 726.00 | 731.00 | 628.00 | 11,506,510.00 |
| Mar 18 2024 | 726.00 | -63.40 | -8.03% | 790.70 | 795.10 | 723.10 | 13,964,964.00 |
| Mar 17 2024 | 789.40 | 74.50 | 10.42% | 717.80 | 802.70 | 674.80 | 14,019,939.00 |
| Mar 16 2024 | 714.90 | -96.00 | -11.84% | 809.90 | 829.00 | 700.80 | 8,735,699.00 |
| Mar 15 2024 | 810.90 | -72.10 | -8.17% | 888.00 | 929.40 | 760.00 | 18,936,259.00 |
| Mar 14 2024 | 883.00 | -18.70 | -2.07% | 920.30 | 923.70 | 832.00 | 11,385,684.00 |
| Mar 13 2024 | 901.70 | -13.40 | -1.46% | 913.60 | 919.30 | 882.60 | 9,987,245.00 |
| Mar 12 2024 | 915.10 | 26.70 | 3.01% | 890.70 | 930.00 | 870.00 | 12,028,224.00 |
| Mar 11 2024 | 888.40 | -25.80 | -2.82% | 898.00 | 910.00 | 858.10 | 24,213,754.00 |
| Mar 10 2024 | 914.20 | -68.80 | -7.00% | 994.00 | 1,013.00 | 892.70 | 11,384,266.00 |
| Mar 09 2024 | 983.00 | 62.00 | 6.73% | 932.00 | 1,023.00 | 911.00 | 180,363.00 |
