Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GMTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 236.50 | 3.70 | 1.59% | 232.40 | 241.10 | 229.00 | 5,057,886.00 |
| Jun 24 2024 | 232.80 | 8.20 | 3.65% | 224.70 | 232.80 | 211.00 | 6,581,175.00 |
| Jun 23 2024 | 224.60 | -5.30 | -2.31% | 229.90 | 234.00 | 222.90 | 2,654,379.00 |
| Jun 22 2024 | 229.90 | -3.10 | -1.33% | 232.40 | 234.00 | 228.50 | 2,934,333.00 |
| Jun 21 2024 | 233.00 | -2.60 | -1.10% | 235.40 | 241.30 | 229.00 | 6,845,445.00 |
| Jun 20 2024 | 235.60 | 6.60 | 2.88% | 229.80 | 242.70 | 229.00 | 6,378,476.00 |
| Jun 19 2024 | 229.00 | 7.40 | 3.34% | 222.00 | 234.00 | 219.00 | 4,756,623.00 |
| Jun 18 2024 | 221.60 | -20.40 | -8.43% | 242.30 | 244.00 | 212.10 | 12,038,486.00 |
| Jun 17 2024 | 242.00 | -31.90 | -11.65% | 274.10 | 275.60 | 242.00 | 20,032,321.00 |
| Jun 16 2024 | 273.90 | -2.10 | -0.76% | 276.30 | 277.00 | 268.90 | 2,932,697.00 |
| Jun 15 2024 | 276.00 | 3.40 | 1.25% | 272.60 | 276.00 | 269.80 | 1,303,416.00 |
| Jun 14 2024 | 272.60 | -2.40 | -0.87% | 275.30 | 282.00 | 266.40 | 4,128,879.00 |
| Jun 13 2024 | 275.00 | -6.50 | -2.31% | 281.70 | 282.00 | 270.90 | 3,671,244.00 |
| Jun 12 2024 | 281.50 | 13.00 | 4.84% | 268.00 | 288.20 | 261.00 | 7,393,813.00 |
| Jun 11 2024 | 268.50 | -11.80 | -4.21% | 280.30 | 282.00 | 264.00 | 7,542,475.00 |
| Jun 10 2024 | 280.30 | -9.00 | -3.11% | 290.00 | 291.50 | 276.80 | 18,247,150.00 |
| Jun 09 2024 | 289.30 | 4.00 | 1.40% | 285.80 | 291.00 | 280.00 | 4,188,261.00 |
| Jun 08 2024 | 285.30 | -18.60 | -6.12% | 303.10 | 304.00 | 281.50 | 9,545,050.00 |
| Jun 07 2024 | 303.90 | -26.00 | -7.88% | 329.50 | 333.10 | 293.90 | 8,792,573.00 |
| Jun 06 2024 | 329.90 | -7.50 | -2.22% | 337.20 | 341.00 | 325.40 | 4,274,749.00 |
| Jun 05 2024 | 337.40 | 8.10 | 2.46% | 328.70 | 338.30 | 328.00 | 18,675,867.00 |
| Jun 04 2024 | 329.30 | 1.60 | 0.49% | 328.00 | 332.00 | 321.40 | 5,480,718.00 |
| Jun 03 2024 | 327.70 | -1.50 | -0.46% | 328.70 | 346.00 | 323.40 | 11,290,447.00 |
| Jun 02 2024 | 329.20 | -5.30 | -1.58% | 333.80 | 343.10 | 327.10 | 8,166,800.00 |
| Jun 01 2024 | 334.50 | 6.70 | 2.04% | 327.40 | 338.20 | 325.00 | 5,531,447.00 |
| May 31 2024 | 327.80 | 5.90 | 1.83% | 321.70 | 329.50 | 318.40 | 6,248,982.00 |
| May 30 2024 | 321.90 | -3.10 | -0.95% | 324.90 | 333.70 | 312.80 | 9,174,084.00 |
| May 29 2024 | 325.00 | -5.50 | -1.66% | 330.60 | 336.60 | 324.40 | 9,301,795.00 |
| May 28 2024 | 330.50 | 0.300 | 0.09% | 330.80 | 337.40 | 318.20 | 10,026,202.00 |
| May 27 2024 | 330.20 | 4.80 | 1.48% | 325.20 | 335.00 | 322.50 | 19,471,815.00 |
| May 26 2024 | 325.40 | -4.20 | -1.27% | 330.30 | 332.00 | 323.00 | 5,529,224.00 |
| May 25 2024 | 329.60 | 12.20 | 3.84% | 317.40 | 333.70 | 317.40 | 11,511,187.00 |
| May 24 2024 | 317.40 | -1.60 | -0.50% | 319.90 | 328.40 | 309.00 | 10,273,911.00 |
| May 23 2024 | 319.00 | 4.40 | 1.40% | 314.60 | 336.70 | 297.80 | 20,858,572.00 |
| May 22 2024 | 314.60 | -3.50 | -1.10% | 317.40 | 322.00 | 307.30 | 8,445,318.00 |
| May 21 2024 | 318.10 | 5.00 | 1.60% | 312.60 | 321.10 | 308.10 | 10,874,335.00 |
| May 20 2024 | 313.10 | 21.50 | 7.37% | 291.60 | 315.80 | 286.30 | 24,114,788.00 |
| May 19 2024 | 291.60 | -17.40 | -5.63% | 309.80 | 312.00 | 290.30 | 6,695,380.00 |
| May 18 2024 | 309.00 | 1.00 | 0.32% | 308.10 | 313.00 | 305.00 | 5,243,881.00 |
| May 17 2024 | 308.00 | 7.30 | 2.43% | 300.10 | 311.80 | 296.30 | 7,402,286.00 |
| May 16 2024 | 300.70 | -0.100 | -0.03% | 300.40 | 308.00 | 296.60 | 9,299,650.00 |
| May 15 2024 | 300.80 | 16.40 | 5.77% | 284.40 | 304.60 | 282.10 | 8,192,373.00 |
| May 14 2024 | 284.40 | -6.60 | -2.27% | 290.90 | 293.30 | 283.80 | 6,945,914.00 |
| May 13 2024 | 291.00 | -3.40 | -1.15% | 295.10 | 299.00 | 278.00 | 20,350,978.00 |
| May 12 2024 | 294.40 | -4.10 | -1.37% | 298.60 | 301.90 | 292.80 | 4,390,275.00 |
| May 11 2024 | 298.50 | -3.10 | -1.03% | 300.60 | 303.90 | 297.20 | 4,184,414.00 |
| May 10 2024 | 301.60 | -9.90 | -3.18% | 311.80 | 320.50 | 297.90 | 9,574,663.00 |
| May 09 2024 | 311.50 | 12.30 | 4.11% | 299.70 | 313.80 | 296.80 | 8,258,564.00 |
| May 08 2024 | 299.20 | -5.30 | -1.74% | 303.20 | 309.00 | 296.00 | 12,933,723.00 |
| May 07 2024 | 304.50 | -6.40 | -2.06% | 311.00 | 314.70 | 303.00 | 9,481,456.00 |
| May 06 2024 | 310.90 | -8.70 | -2.72% | 320.00 | 332.00 | 310.70 | 21,069,659.00 |
| May 05 2024 | 319.60 | 1.10 | 0.35% | 318.00 | 325.40 | 309.60 | 6,753,559.00 |
| May 04 2024 | 318.50 | -4.00 | -1.24% | 321.90 | 325.80 | 316.80 | 6,930,284.00 |
| May 03 2024 | 322.50 | 14.10 | 4.57% | 308.20 | 325.50 | 307.00 | 8,507,241.00 |
| May 02 2024 | 308.40 | 0.600 | 0.19% | 308.00 | 312.90 | 294.00 | 8,536,411.00 |
| May 01 2024 | 307.80 | 0.00 | 0.00% | 307.80 | 310.40 | 283.20 | 17,867,330.00 |
| Apr 30 2024 | 307.80 | -25.20 | -7.57% | 331.80 | 336.00 | 300.40 | 17,190,786.00 |
| Apr 29 2024 | 333.00 | -7.60 | -2.23% | 442.00 | 462.40 | 325.00 | 27,253,299.00 |
| Apr 28 2024 | 340.60 | -10.00 | -2.85% | 350.20 | 358.00 | 340.40 | 8,696,576.00 |
| Apr 27 2024 | 350.60 | 1.40 | 0.40% | 349.40 | 354.00 | 335.00 | 10,554,801.00 |
| Apr 26 2024 | 349.20 | -7.20 | -2.02% | 356.20 | 357.80 | 345.10 | 9,480,546.00 |
| Apr 25 2024 | 356.40 | -1.70 | -0.47% | 358.20 | 365.00 | 342.50 | 15,524,469.00 |
| Apr 24 2024 | 358.10 | -21.50 | -5.66% | 379.30 | 390.00 | 354.50 | 21,480,613.00 |
| Apr 23 2024 | 379.60 | 8.80 | 2.37% | 370.80 | 384.40 | 363.50 | 25,996,076.00 |
| Apr 22 2024 | 370.80 | 5.40 | 1.48% | 364.90 | 373.80 | 360.80 | 27,278,461.00 |
| Apr 21 2024 | 365.40 | -6.80 | -1.83% | 372.90 | 375.10 | 357.10 | 14,905,087.00 |
| Apr 20 2024 | 372.20 | 25.60 | 7.39% | 346.30 | 376.80 | 342.60 | 16,321,115.00 |
| Apr 19 2024 | 346.60 | -4.90 | -1.39% | 352.10 | 353.60 | 322.70 | 25,506,923.00 |
| Apr 18 2024 | 351.50 | 3.50 | 1.01% | 348.10 | 353.50 | 330.10 | 21,681,831.00 |
| Apr 17 2024 | 348.00 | 0.400 | 0.12% | 347.80 | 358.80 | 335.80 | 28,139,961.00 |
| Apr 16 2024 | 347.60 | -13.20 | -3.66% | 361.10 | 362.00 | 331.80 | 29,460,617.00 |
| Apr 15 2024 | 360.80 | -34.90 | -8.82% | 391.00 | 405.40 | 348.50 | 41,575,625.00 |
| Apr 14 2024 | 395.70 | 19.60 | 5.21% | 374.00 | 399.80 | 350.20 | 38,835,421.00 |
| Apr 13 2024 | 376.10 | 14.70 | 4.07% | 360.00 | 400.60 | 324.30 | 40,837,144.00 |
| Apr 12 2024 | 361.40 | -49.40 | -12.03% | 409.00 | 421.20 | 347.50 | 33,507,658.00 |
| Apr 11 2024 | 410.80 | -12.30 | -2.91% | 422.50 | 427.40 | 401.80 | 24,879,543.00 |
| Apr 10 2024 | 423.10 | -13.80 | -3.16% | 436.00 | 438.70 | 412.60 | 27,300,277.00 |
| Apr 09 2024 | 436.90 | -39.80 | -8.35% | 475.90 | 478.70 | 435.00 | 24,704,519.00 |
| Apr 08 2024 | 476.70 | 17.00 | 3.70% | 456.70 | 478.80 | 450.30 | 30,254,954.00 |
| Apr 07 2024 | 459.70 | 16.20 | 3.65% | 442.00 | 462.40 | 441.00 | 17,496,945.00 |
| Apr 06 2024 | 443.50 | -0.600 | -0.14% | 442.00 | 454.40 | 436.00 | 12,959,707.00 |
| Apr 05 2024 | 444.10 | -9.80 | -2.16% | 454.00 | 454.10 | 429.20 | 16,409,118.00 |
| Apr 04 2024 | 453.90 | 15.60 | 3.56% | 437.40 | 459.30 | 429.80 | 21,531,359.00 |
| Apr 03 2024 | 438.30 | -11.80 | -2.62% | 449.70 | 459.80 | 429.00 | 24,530,989.00 |
| Apr 02 2024 | 450.10 | -42.40 | -8.61% | 493.30 | 493.30 | 448.00 | 27,186,989.00 |
| Apr 01 2024 | 492.50 | -33.30 | -6.33% | 524.00 | 542.50 | 480.00 | 28,359,377.00 |
| Mar 31 2024 | 525.80 | -2.40 | -0.45% | 530.60 | 540.00 | 515.90 | 14,848,542.00 |
| Mar 30 2024 | 528.20 | -43.00 | -7.53% | 574.00 | 575.20 | 523.10 | 22,621,910.00 |
| Mar 29 2024 | 571.20 | 2.80 | 0.49% | 571.00 | 578.30 | 523.90 | 27,741,227.00 |
| Mar 28 2024 | 568.40 | 68.40 | 13.68% | 503.40 | 626.70 | 500.00 | 31,017,482.00 |
![Logo of GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
![GMT [STEPN] (GMTKRW) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
