Register for real-time alerts, custom portfolio, and market movers
HFTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 275.00 | 8.00 | 3.00% | 267.00 | 280.00 | 267.00 | 205,142.00 |
| Jul 28 2024 | 267.00 | -7.00 | -2.55% | 274.00 | 274.00 | 265.00 | 29,072.00 |
| Jul 27 2024 | 274.00 | -1.00 | -0.36% | 275.00 | 280.00 | 267.00 | 90,871.00 |
| Jul 26 2024 | 275.00 | 1.00 | 0.36% | 274.00 | 279.00 | 267.00 | 114,571.00 |
| Jul 25 2024 | 274.00 | -6.00 | -2.14% | 280.00 | 284.00 | 261.00 | 248,032.00 |
| Jul 24 2024 | 280.00 | -10.00 | -3.45% | 290.00 | 295.00 | 280.00 | 164,328.00 |
| Jul 23 2024 | 290.00 | -7.00 | -2.36% | 294.00 | 305.00 | 285.00 | 261,062.00 |
| Jul 22 2024 | 297.00 | -5.00 | -1.66% | 301.00 | 358.00 | 294.00 | 669,955.00 |
| Jul 21 2024 | 302.00 | 15.00 | 5.23% | 287.00 | 310.00 | 279.00 | 330,990.00 |
| Jul 20 2024 | 287.00 | 0.00 | 0.00% | 286.00 | 292.00 | 285.00 | 50,240.00 |
| Jul 19 2024 | 287.00 | 14.00 | 5.13% | 273.00 | 290.00 | 268.00 | 43,490.00 |
| Jul 18 2024 | 273.00 | -6.00 | -2.15% | 279.00 | 289.00 | 270.00 | 71,525.00 |
| Jul 17 2024 | 279.00 | -3.00 | -1.06% | 282.00 | 285.00 | 274.00 | 98,450.00 |
| Jul 16 2024 | 282.00 | 2.00 | 0.71% | 280.00 | 283.00 | 263.00 | 61,700.00 |
| Jul 15 2024 | 280.00 | 10.00 | 3.70% | 270.00 | 281.00 | 269.00 | 246,604.00 |
| Jul 14 2024 | 270.00 | 10.00 | 3.85% | 260.00 | 271.00 | 259.00 | 45,244.00 |
| Jul 13 2024 | 260.00 | 5.00 | 1.96% | 255.00 | 262.00 | 253.00 | 71,844.00 |
| Jul 12 2024 | 255.00 | 7.00 | 2.82% | 248.00 | 257.00 | 247.00 | 78,346.00 |
| Jul 11 2024 | 248.00 | -10.00 | -3.88% | 258.00 | 263.00 | 246.00 | 148,278.00 |
| Jul 10 2024 | 258.00 | 1.00 | 0.39% | 260.00 | 264.00 | 256.00 | 107,365.00 |
| Jul 09 2024 | 257.00 | 0.00 | 0.00% | 257.00 | 261.00 | 254.00 | 81,725.00 |
| Jul 08 2024 | 257.00 | 9.00 | 3.63% | 245.00 | 269.00 | 238.00 | 226,326.00 |
| Jul 07 2024 | 248.00 | -14.00 | -5.34% | 263.00 | 263.00 | 248.00 | 50,547.00 |
| Jul 06 2024 | 262.00 | 18.00 | 7.38% | 244.00 | 267.00 | 241.00 | 47,031.00 |
| Jul 05 2024 | 244.00 | -6.00 | -2.40% | 248.00 | 249.00 | 217.00 | 108,518.00 |
| Jul 04 2024 | 250.00 | -35.00 | -12.28% | 285.00 | 285.00 | 247.00 | 73,557.00 |
| Jul 03 2024 | 285.00 | -10.00 | -3.39% | 295.00 | 300.00 | 284.00 | 56,334.00 |
| Jul 02 2024 | 295.00 | 3.00 | 1.03% | 291.00 | 298.00 | 287.00 | 32,502.00 |
| Jul 01 2024 | 292.00 | -9.00 | -2.99% | 380.00 | 381.00 | 292.00 | 197,918.00 |
| Jun 30 2024 | 301.00 | 16.00 | 5.61% | 285.00 | 301.00 | 281.00 | 20,646.00 |
| Jun 29 2024 | 285.00 | -7.00 | -2.40% | 292.00 | 302.00 | 285.00 | 24,682.00 |
| Jun 28 2024 | 292.00 | -8.00 | -2.67% | 299.00 | 302.00 | 292.00 | 98,753.00 |
| Jun 27 2024 | 300.00 | 11.00 | 3.81% | 289.00 | 301.00 | 284.00 | 57,849.00 |
| Jun 26 2024 | 289.00 | -7.00 | -2.36% | 296.00 | 299.00 | 285.00 | 204,881.00 |
| Jun 25 2024 | 296.00 | 2.00 | 0.68% | 293.00 | 301.00 | 291.00 | 81,865.00 |
| Jun 24 2024 | 294.00 | 12.00 | 4.26% | 282.00 | 294.00 | 274.00 | 74,826.00 |
| Jun 23 2024 | 282.00 | -6.00 | -2.08% | 288.00 | 297.00 | 281.00 | 59,545.00 |
| Jun 22 2024 | 288.00 | -7.00 | -2.37% | 295.00 | 295.00 | 285.00 | 66,994.00 |
| Jun 21 2024 | 295.00 | -3.00 | -1.01% | 298.00 | 306.00 | 290.00 | 42,342.00 |
| Jun 20 2024 | 298.00 | 3.00 | 1.02% | 295.00 | 315.00 | 295.00 | 72,066.00 |
| Jun 19 2024 | 295.00 | -1.00 | -0.34% | 297.00 | 304.00 | 292.00 | 58,718.00 |
| Jun 18 2024 | 296.00 | -22.00 | -6.92% | 319.00 | 319.00 | 281.00 | 135,724.00 |
| Jun 17 2024 | 318.00 | -46.00 | -12.64% | 362.00 | 364.00 | 312.00 | 257,269.00 |
| Jun 16 2024 | 364.00 | 12.00 | 3.41% | 352.00 | 365.00 | 348.00 | 60,230.00 |
| Jun 15 2024 | 352.00 | 7.00 | 2.03% | 345.00 | 353.00 | 342.00 | 20,070.00 |
| Jun 14 2024 | 345.00 | -13.00 | -3.63% | 356.00 | 366.00 | 339.00 | 56,880.00 |
| Jun 13 2024 | 358.00 | -18.00 | -4.79% | 376.00 | 381.00 | 354.00 | 45,629.00 |
| Jun 12 2024 | 376.00 | 12.00 | 3.30% | 364.00 | 384.00 | 358.00 | 65,922.00 |
| Jun 11 2024 | 364.00 | -7.00 | -1.89% | 371.00 | 375.00 | 357.00 | 109,085.00 |
| Jun 10 2024 | 371.00 | -10.00 | -2.62% | 380.00 | 381.00 | 362.00 | 186,526.00 |
| Jun 09 2024 | 381.00 | 4.00 | 1.06% | 377.00 | 390.00 | 372.00 | 99,913.00 |
| Jun 08 2024 | 377.00 | -22.00 | -5.51% | 400.00 | 401.00 | 374.00 | 191,339.00 |
| Jun 07 2024 | 399.00 | -33.00 | -7.64% | 432.00 | 436.00 | 378.00 | 102,090.00 |
| Jun 06 2024 | 432.00 | -4.00 | -0.92% | 436.00 | 449.00 | 427.00 | 154,009.00 |
| Jun 05 2024 | 436.00 | 1.00 | 0.23% | 417.00 | 439.00 | 414.00 | 199,517.00 |
| Jun 04 2024 | 435.00 | 19.00 | 4.57% | 417.00 | 438.00 | 414.00 | 148,111.00 |
| Jun 03 2024 | 416.00 | 5.00 | 1.22% | 411.00 | 428.00 | 409.00 | 165,198.00 |
| Jun 02 2024 | 411.00 | 0.00 | 0.00% | 411.00 | 422.00 | 408.00 | 87,897.00 |
| Jun 01 2024 | 411.00 | 0.00 | 0.00% | 411.00 | 416.00 | 405.00 | 84,469.00 |
| May 31 2024 | 411.00 | 6.00 | 1.48% | 405.00 | 418.00 | 402.00 | 110,278.00 |
| May 30 2024 | 405.00 | -6.00 | -1.46% | 410.00 | 421.00 | 397.00 | 151,049.00 |
| May 29 2024 | 411.00 | -14.00 | -3.29% | 425.00 | 436.00 | 410.00 | 205,097.00 |
| May 28 2024 | 425.00 | -4.00 | -0.93% | 429.00 | 429.00 | 410.00 | 203,271.00 |
| May 27 2024 | 429.00 | 5.00 | 1.18% | 424.00 | 475.00 | 417.00 | 293,823.00 |
| May 26 2024 | 424.00 | 13.00 | 3.16% | 411.00 | 425.00 | 406.00 | 80,228.00 |
| May 25 2024 | 411.00 | 1.00 | 0.24% | 412.00 | 423.00 | 409.00 | 121,810.00 |
| May 24 2024 | 410.00 | 2.00 | 0.49% | 408.00 | 414.00 | 394.00 | 122,061.00 |
| May 23 2024 | 408.00 | -15.00 | -3.55% | 423.00 | 426.00 | 393.00 | 105,628.00 |
| May 22 2024 | 423.00 | -5.00 | -1.17% | 428.00 | 433.00 | 406.00 | 70,779.00 |
| May 21 2024 | 428.00 | 7.00 | 1.66% | 421.00 | 434.00 | 413.00 | 46,201.00 |
| May 20 2024 | 421.00 | 23.00 | 5.78% | 398.00 | 426.00 | 390.00 | 104,355.00 |
| May 19 2024 | 398.00 | -23.00 | -5.46% | 421.00 | 431.00 | 398.00 | 39,453.00 |
| May 18 2024 | 421.00 | 3.00 | 0.72% | 418.00 | 424.00 | 413.00 | 12,501.00 |
| May 17 2024 | 418.00 | 14.00 | 3.47% | 404.00 | 429.00 | 402.00 | 59,732.00 |
| May 16 2024 | 404.00 | -9.00 | -2.18% | 413.00 | 415.00 | 394.00 | 73,185.00 |
| May 15 2024 | 413.00 | 23.00 | 5.90% | 390.00 | 415.00 | 389.00 | 40,044.00 |
| May 14 2024 | 390.00 | -14.00 | -3.47% | 404.00 | 406.00 | 390.00 | 26,061.00 |
| May 13 2024 | 404.00 | -2.00 | -0.49% | 407.00 | 418.00 | 388.00 | 68,401.00 |
| May 12 2024 | 406.00 | -11.00 | -2.64% | 417.00 | 421.00 | 403.00 | 50,873.00 |
| May 11 2024 | 417.00 | -13.00 | -3.02% | 430.00 | 437.00 | 417.00 | 80,407.00 |
| May 10 2024 | 430.00 | -15.00 | -3.37% | 445.00 | 464.00 | 421.00 | 38,923.00 |
| May 09 2024 | 445.00 | 11.00 | 2.53% | 432.00 | 447.00 | 422.00 | 33,999.00 |
| May 08 2024 | 434.00 | -1.00 | -0.23% | 435.00 | 467.00 | 421.00 | 36,515.00 |
| May 07 2024 | 435.00 | -14.00 | -3.12% | 449.00 | 456.00 | 435.00 | 42,065.00 |
| May 06 2024 | 449.00 | -12.00 | -2.60% | 462.00 | 477.00 | 449.00 | 112,451.00 |
| May 05 2024 | 461.00 | 11.00 | 2.44% | 445.00 | 478.00 | 436.00 | 90,004.00 |
| May 04 2024 | 450.00 | 12.00 | 2.74% | 439.00 | 451.00 | 434.00 | 124,724.00 |
| May 03 2024 | 438.00 | 18.00 | 4.29% | 419.00 | 454.00 | 415.00 | 81,848.00 |
| May 02 2024 | 420.00 | 12.00 | 2.94% | 408.00 | 428.00 | 396.00 | 50,509.00 |
| May 01 2024 | 408.00 | 13.00 | 3.29% | 398.00 | 411.00 | 369.00 | 138,881.00 |
