Register to chat with like-minded investors on our interactive forums.
HIVEKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 436.90 | 4.90 | 1.13% | 432.40 | 440.20 | 429.80 | 2,350,415.00 |
| May 23 2024 | 432.00 | -7.00 | -1.59% | 438.90 | 443.20 | 425.10 | 3,341,433.00 |
| May 22 2024 | 439.00 | -6.50 | -1.46% | 447.40 | 448.50 | 434.00 | 3,077,633.00 |
| May 21 2024 | 445.50 | -5.10 | -1.13% | 451.10 | 452.00 | 439.20 | 6,474,562.00 |
| May 20 2024 | 450.60 | 7.90 | 1.78% | 435.50 | 451.00 | 424.10 | 10,458,487.00 |
| May 19 2024 | 442.70 | 8.50 | 1.96% | 434.30 | 484.90 | 434.30 | 11,137,764.00 |
| May 18 2024 | 434.20 | 0.200 | 0.05% | 434.10 | 439.00 | 431.00 | 2,305,530.00 |
| May 17 2024 | 434.00 | 3.40 | 0.79% | 429.90 | 439.50 | 426.90 | 2,838,667.00 |
| May 16 2024 | 430.60 | -8.20 | -1.87% | 437.00 | 439.00 | 425.00 | 4,163,138.00 |
| May 15 2024 | 438.80 | 11.80 | 2.76% | 426.90 | 444.50 | 422.00 | 6,115,614.00 |
| May 14 2024 | 427.00 | -15.20 | -3.44% | 441.60 | 442.00 | 423.00 | 7,300,934.00 |
| May 13 2024 | 442.20 | -29.90 | -6.33% | 467.60 | 472.00 | 432.80 | 9,151,593.00 |
| May 12 2024 | 472.10 | -43.50 | -8.44% | 518.10 | 524.60 | 468.10 | 18,978,097.00 |
| May 11 2024 | 515.60 | 86.60 | 20.19% | 429.00 | 533.80 | 427.10 | 19,117,951.00 |
| May 10 2024 | 429.00 | -13.60 | -3.07% | 443.30 | 446.00 | 426.70 | 1,501,576.00 |
| May 09 2024 | 442.60 | 7.00 | 1.61% | 437.70 | 443.90 | 429.10 | 1,041,526.00 |
| May 08 2024 | 435.60 | -5.90 | -1.34% | 440.80 | 446.00 | 431.00 | 1,333,186.00 |
| May 07 2024 | 441.50 | -0.700 | -0.16% | 442.20 | 454.00 | 439.10 | 1,980,708.00 |
| May 06 2024 | 442.20 | -7.80 | -1.73% | 450.00 | 456.60 | 442.00 | 3,549,469.00 |
| May 05 2024 | 450.00 | -1.00 | -0.22% | 451.00 | 454.00 | 440.60 | 1,432,191.00 |
| May 04 2024 | 451.00 | -4.70 | -1.03% | 455.10 | 460.00 | 445.00 | 1,943,657.00 |
| May 03 2024 | 455.70 | 13.50 | 3.05% | 441.00 | 461.00 | 439.50 | 2,708,284.00 |
| May 02 2024 | 442.20 | -0.400 | -0.09% | 442.00 | 448.20 | 425.00 | 1,599,213.00 |
| May 01 2024 | 442.60 | 1.10 | 0.25% | 441.00 | 444.00 | 415.10 | 3,111,260.00 |
| Apr 30 2024 | 441.50 | -22.50 | -4.85% | 463.00 | 469.80 | 430.50 | 3,370,907.00 |
| Apr 29 2024 | 464.00 | 9.00 | 1.98% | 473.00 | 479.90 | 446.00 | 5,000,162.00 |
| Apr 28 2024 | 455.00 | -15.40 | -3.27% | 470.70 | 480.90 | 455.00 | 2,313,686.00 |
| Apr 27 2024 | 470.40 | -3.30 | -0.70% | 474.00 | 474.00 | 456.00 | 3,280,450.00 |
| Apr 26 2024 | 473.70 | -8.10 | -1.68% | 483.00 | 504.00 | 467.00 | 4,779,158.00 |
| Apr 25 2024 | 481.80 | -2.20 | -0.45% | 484.40 | 531.20 | 468.00 | 10,954,241.00 |
| Apr 24 2024 | 484.00 | -31.90 | -6.18% | 512.40 | 529.80 | 465.00 | 4,762,493.00 |
| Apr 23 2024 | 515.90 | 21.10 | 4.26% | 497.00 | 518.40 | 484.00 | 2,398,006.00 |
| Apr 22 2024 | 494.80 | 9.70 | 2.00% | 485.00 | 499.90 | 482.00 | 3,224,608.00 |
| Apr 21 2024 | 485.10 | -12.90 | -2.59% | 498.90 | 504.40 | 481.00 | 2,856,667.00 |
| Apr 20 2024 | 498.00 | 32.00 | 6.87% | 467.00 | 501.80 | 463.20 | 2,180,889.00 |
| Apr 19 2024 | 466.00 | 2.00 | 0.43% | 464.90 | 475.00 | 440.00 | 2,730,700.00 |
| Apr 18 2024 | 464.00 | 12.10 | 2.68% | 451.00 | 468.00 | 441.50 | 2,679,843.00 |
| Apr 17 2024 | 451.90 | -24.80 | -5.20% | 473.00 | 479.90 | 446.00 | 2,283,062.00 |
| Apr 16 2024 | 476.70 | -1.30 | -0.27% | 476.50 | 482.50 | 454.10 | 2,193,016.00 |
| Apr 15 2024 | 478.00 | -20.40 | -4.09% | 496.00 | 508.00 | 465.50 | 1,975,308.00 |
| Apr 14 2024 | 498.40 | 23.40 | 4.93% | 473.00 | 500.60 | 459.00 | 3,061,246.00 |
| Apr 13 2024 | 475.00 | -57.30 | -10.76% | 536.10 | 536.10 | 449.90 | 4,144,099.00 |
| Apr 12 2024 | 532.30 | -59.70 | -10.08% | 590.00 | 597.40 | 522.60 | 4,317,589.00 |
| Apr 11 2024 | 592.00 | 15.90 | 2.76% | 576.00 | 597.50 | 567.00 | 3,074,538.00 |
| Apr 10 2024 | 576.10 | 6.60 | 1.16% | 571.50 | 582.00 | 554.00 | 3,298,536.00 |
| Apr 09 2024 | 569.50 | -30.30 | -5.05% | 600.00 | 603.00 | 568.20 | 3,271,548.00 |
| Apr 08 2024 | 599.80 | 13.00 | 2.22% | 585.90 | 604.00 | 571.00 | 3,402,175.00 |
| Apr 07 2024 | 586.80 | 2.80 | 0.48% | 589.00 | 596.00 | 579.00 | 2,256,506.00 |
| Apr 06 2024 | 584.00 | 24.00 | 4.29% | 559.20 | 592.50 | 554.00 | 3,025,409.00 |
| Apr 05 2024 | 560.00 | -12.50 | -2.18% | 574.20 | 585.50 | 545.00 | 3,973,158.00 |
| Apr 04 2024 | 572.50 | 20.80 | 3.77% | 550.30 | 573.70 | 538.00 | 2,445,870.00 |
| Apr 03 2024 | 551.70 | 7.50 | 1.38% | 542.50 | 571.10 | 526.70 | 5,450,067.00 |
| Apr 02 2024 | 544.20 | -34.60 | -5.98% | 578.00 | 578.00 | 535.00 | 3,125,040.00 |
| Apr 01 2024 | 578.80 | -33.60 | -5.49% | 619.60 | 620.00 | 568.00 | 7,208,412.00 |
| Mar 31 2024 | 612.40 | 6.60 | 1.09% | 607.60 | 614.30 | 598.00 | 2,149,642.00 |
| Mar 30 2024 | 605.80 | -19.30 | -3.09% | 624.30 | 630.80 | 604.10 | 4,500,712.00 |
| Mar 29 2024 | 625.10 | -2.20 | -0.35% | 628.40 | 632.80 | 602.00 | 5,377,548.00 |
| Mar 28 2024 | 627.30 | -5.20 | -0.82% | 635.90 | 635.90 | 601.00 | 6,734,370.00 |
| Mar 27 2024 | 632.50 | 4.50 | 0.72% | 627.10 | 669.60 | 613.70 | 14,508,250.00 |
| Mar 26 2024 | 628.00 | 41.40 | 7.06% | 584.00 | 628.90 | 584.00 | 9,998,662.00 |
| Mar 25 2024 | 586.60 | 16.60 | 2.91% | 568.60 | 590.60 | 565.00 | 14,686,928.00 |
| Mar 24 2024 | 570.00 | 9.40 | 1.68% | 559.70 | 573.40 | 548.00 | 3,104,726.00 |
| Mar 23 2024 | 560.60 | 9.60 | 1.74% | 551.30 | 571.30 | 549.00 | 4,419,011.00 |
| Mar 22 2024 | 551.00 | -15.00 | -2.65% | 565.20 | 590.20 | 540.20 | 8,602,361.00 |
| Mar 21 2024 | 566.00 | 4.20 | 0.75% | 560.40 | 587.00 | 555.80 | 8,820,258.00 |
| Mar 20 2024 | 561.80 | 44.70 | 8.64% | 518.40 | 565.00 | 492.10 | 6,959,635.00 |
| Mar 19 2024 | 517.10 | -46.20 | -8.20% | 563.70 | 567.00 | 501.00 | 6,446,027.00 |
| Mar 18 2024 | 563.30 | -26.10 | -4.43% | 590.00 | 591.00 | 552.00 | 2,937,926.00 |
| Mar 17 2024 | 589.40 | 8.90 | 1.53% | 584.40 | 597.00 | 536.30 | 7,908,587.00 |
| Mar 16 2024 | 580.50 | -61.30 | -9.55% | 643.00 | 648.00 | 568.70 | 8,287,026.00 |
| Mar 15 2024 | 641.80 | -43.20 | -6.31% | 689.40 | 689.40 | 605.00 | 10,269,084.00 |
| Mar 14 2024 | 685.00 | 20.00 | 3.01% | 661.90 | 698.80 | 630.00 | 15,921,847.00 |
| Mar 13 2024 | 665.00 | 5.90 | 0.90% | 663.00 | 668.10 | 630.00 | 9,762,288.00 |
| Mar 12 2024 | 659.10 | 22.00 | 3.45% | 636.00 | 692.00 | 614.70 | 11,727,652.00 |
| Mar 11 2024 | 637.10 | 25.20 | 4.12% | 611.80 | 643.90 | 587.10 | 11,040,154.00 |
| Mar 10 2024 | 611.90 | -5.10 | -0.83% | 617.00 | 617.50 | 600.00 | 6,521,977.00 |
| Mar 09 2024 | 617.00 | 1.80 | 0.29% | 609.00 | 625.00 | 601.00 | 204,802.00 |
| Mar 08 2024 | 615.20 | 3.20 | 0.52% | 611.20 | 626.00 | 590.00 | 10,056,598.00 |
| Mar 07 2024 | 612.00 | 38.70 | 6.75% | 574.40 | 631.60 | 566.90 | 13,407,701.00 |
| Mar 06 2024 | 573.30 | 9.30 | 1.65% | 565.20 | 574.60 | 521.70 | 9,701,851.00 |
| Mar 05 2024 | 564.00 | -34.90 | -5.83% | 593.70 | 616.00 | 540.90 | 13,902,850.00 |
| Mar 04 2024 | 598.90 | 21.20 | 3.67% | 567.40 | 633.00 | 556.50 | 11,653,543.00 |
| Mar 03 2024 | 577.70 | 12.70 | 2.25% | 569.00 | 580.00 | 518.50 | 8,029,918.00 |
| Mar 02 2024 | 565.00 | 18.00 | 3.29% | 550.00 | 566.20 | 534.00 | 8,550,187.00 |
| Mar 01 2024 | 547.00 | 38.20 | 7.51% | 511.00 | 548.60 | 508.20 | 8,221,227.00 |
| Feb 29 2024 | 508.80 | 21.40 | 4.39% | 486.30 | 520.10 | 477.50 | 10,993,463.00 |
| Feb 28 2024 | 487.40 | 22.40 | 4.82% | 464.00 | 491.10 | 460.00 | 8,888,902.00 |
| Feb 27 2024 | 465.00 | 2.70 | 0.58% | 461.90 | 468.00 | 452.00 | 4,418,141.00 |
| Feb 26 2024 | 462.30 | 1.20 | 0.26% | 460.10 | 464.00 | 442.00 | 3,721,847.00 |
| Feb 25 2024 | 461.10 | 2.60 | 0.57% | 458.60 | 467.00 | 452.30 | 2,436,571.00 |
| Feb 24 2024 | 458.50 | -3.70 | -0.80% | 462.10 | 466.00 | 454.70 | 2,990,294.00 |
