Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 219.00 | -9.70 | -4.24% | 227.90 | 229.00 | 217.00 | 4,422,842.00 |
| Jul 22 2024 | 228.70 | -4.10 | -1.76% | 232.80 | 234.30 | 223.90 | 4,677,529.00 |
| Jul 21 2024 | 232.80 | -0.100 | -0.04% | 232.30 | 245.00 | 222.40 | 5,803,679.00 |
| Jul 20 2024 | 232.90 | -0.900 | -0.38% | 233.70 | 237.40 | 230.10 | 2,368,635.00 |
| Jul 19 2024 | 233.80 | 8.10 | 3.59% | 225.40 | 237.00 | 221.20 | 4,206,796.00 |
| Jul 18 2024 | 225.70 | -0.800 | -0.35% | 225.50 | 233.00 | 222.10 | 2,649,217.00 |
| Jul 17 2024 | 226.50 | 3.20 | 1.43% | 223.30 | 230.20 | 220.80 | 1,981,773.00 |
| Jul 16 2024 | 223.30 | 2.50 | 1.13% | 220.80 | 227.00 | 211.80 | 4,563,960.00 |
| Jul 15 2024 | 220.80 | 11.90 | 5.70% | 209.00 | 221.80 | 208.00 | 5,375,848.00 |
| Jul 14 2024 | 208.90 | 2.80 | 1.36% | 206.20 | 210.80 | 203.00 | 2,625,907.00 |
| Jul 13 2024 | 206.10 | 2.10 | 1.03% | 203.90 | 208.00 | 202.80 | 2,288,151.00 |
| Jul 12 2024 | 204.00 | 1.00 | 0.49% | 203.10 | 208.00 | 201.30 | 3,060,676.00 |
| Jul 11 2024 | 203.00 | -9.00 | -4.25% | 211.00 | 214.90 | 202.10 | 3,048,995.00 |
| Jul 10 2024 | 212.00 | 7.70 | 3.77% | 204.90 | 212.00 | 202.70 | 2,477,810.00 |
| Jul 09 2024 | 204.30 | 6.60 | 3.34% | 196.00 | 204.90 | 194.50 | 3,247,446.00 |
| Jul 08 2024 | 197.70 | 9.70 | 5.16% | 188.60 | 202.00 | 180.80 | 4,064,407.00 |
| Jul 07 2024 | 188.00 | -11.60 | -5.81% | 199.50 | 200.00 | 187.80 | 4,222,049.00 |
| Jul 06 2024 | 199.60 | 9.30 | 4.89% | 189.50 | 200.30 | 187.10 | 3,186,223.00 |
| Jul 05 2024 | 190.30 | -3.40 | -1.76% | 193.80 | 194.20 | 169.90 | 5,556,047.00 |
| Jul 04 2024 | 193.70 | -20.30 | -9.49% | 213.80 | 215.30 | 192.50 | 3,499,123.00 |
| Jul 03 2024 | 214.00 | -9.80 | -4.38% | 225.40 | 226.40 | 213.00 | 2,852,908.00 |
| Jul 02 2024 | 223.80 | 2.10 | 0.95% | 220.80 | 227.20 | 220.00 | 821,260.00 |
| Jul 01 2024 | 221.70 | -4.80 | -2.12% | 226.40 | 229.40 | 221.30 | 1,729,207.00 |
| Jun 30 2024 | 226.50 | 11.60 | 5.40% | 215.70 | 227.00 | 213.50 | 1,649,801.00 |
| Jun 29 2024 | 214.90 | -4.60 | -2.10% | 220.00 | 224.00 | 214.70 | 955,673.00 |
| Jun 28 2024 | 219.50 | -9.30 | -4.06% | 229.60 | 230.00 | 219.20 | 1,999,544.00 |
| Jun 27 2024 | 228.80 | 7.80 | 3.53% | 220.30 | 230.30 | 217.00 | 1,829,401.00 |
| Jun 26 2024 | 221.00 | -2.50 | -1.12% | 224.30 | 227.60 | 218.00 | 2,981,267.00 |
| Jun 25 2024 | 223.50 | 5.50 | 2.52% | 218.00 | 227.40 | 216.00 | 3,879,617.00 |
| Jun 24 2024 | 218.00 | 7.50 | 3.56% | 211.60 | 218.00 | 202.70 | 3,622,800.00 |
| Jun 23 2024 | 210.50 | -4.10 | -1.91% | 215.60 | 221.00 | 210.00 | 1,591,871.00 |
| Jun 22 2024 | 214.60 | 0.600 | 0.28% | 213.70 | 216.00 | 210.00 | 1,603,273.00 |
| Jun 21 2024 | 214.00 | -0.700 | -0.33% | 213.70 | 218.30 | 210.50 | 2,398,717.00 |
| Jun 20 2024 | 214.70 | 6.70 | 3.22% | 207.80 | 221.60 | 206.00 | 4,872,757.00 |
| Jun 19 2024 | 208.00 | 4.60 | 2.26% | 203.50 | 212.20 | 200.00 | 3,666,496.00 |
| Jun 18 2024 | 203.40 | -14.10 | -6.48% | 218.20 | 218.40 | 195.00 | 7,448,158.00 |
| Jun 17 2024 | 217.50 | -37.90 | -14.84% | 254.60 | 255.30 | 215.00 | 7,346,000.00 |
| Jun 16 2024 | 255.40 | -0.600 | -0.23% | 256.80 | 258.00 | 250.50 | 1,469,230.00 |
| Jun 15 2024 | 256.00 | 3.20 | 1.27% | 253.00 | 259.00 | 249.80 | 936,078.00 |
| Jun 14 2024 | 252.80 | -3.70 | -1.44% | 256.80 | 263.40 | 247.40 | 1,897,256.00 |
| Jun 13 2024 | 256.50 | -10.00 | -3.75% | 266.00 | 269.00 | 255.00 | 1,889,665.00 |
| Jun 12 2024 | 266.50 | 10.60 | 4.14% | 257.10 | 269.80 | 249.30 | 2,259,521.00 |
| Jun 11 2024 | 255.90 | -10.00 | -3.76% | 265.90 | 266.60 | 252.70 | 3,734,362.00 |
| Jun 10 2024 | 265.90 | -5.00 | -1.85% | 271.30 | 274.30 | 261.90 | 2,643,913.00 |
| Jun 09 2024 | 270.90 | 3.20 | 1.20% | 268.10 | 272.90 | 265.80 | 1,638,516.00 |
| Jun 08 2024 | 267.70 | -17.40 | -6.10% | 285.60 | 288.60 | 265.00 | 4,459,985.00 |
| Jun 07 2024 | 285.10 | -14.70 | -4.90% | 299.00 | 312.00 | 275.50 | 5,458,521.00 |
| Jun 06 2024 | 299.80 | -1.30 | -0.43% | 301.30 | 303.00 | 295.00 | 1,421,659.00 |
| Jun 05 2024 | 301.10 | 1.40 | 0.47% | 300.50 | 303.00 | 298.00 | 2,349,742.00 |
| Jun 04 2024 | 299.70 | 7.10 | 2.43% | 291.10 | 300.00 | 289.00 | 3,717,060.00 |
| Jun 03 2024 | 292.60 | -10.10 | -3.34% | 302.70 | 306.00 | 291.60 | 4,247,479.00 |
| Jun 02 2024 | 302.70 | -3.20 | -1.05% | 305.10 | 310.00 | 300.00 | 1,222,074.00 |
| Jun 01 2024 | 305.90 | -1.10 | -0.36% | 306.30 | 308.00 | 304.00 | 1,108,718.00 |
| May 31 2024 | 307.00 | -1.70 | -0.55% | 308.70 | 310.40 | 302.70 | 2,417,127.00 |
| May 30 2024 | 308.70 | -4.40 | -1.41% | 313.00 | 315.00 | 305.30 | 2,863,459.00 |
| May 29 2024 | 313.10 | -4.90 | -1.54% | 318.40 | 321.90 | 312.00 | 3,029,675.00 |
| May 28 2024 | 318.00 | -0.100 | -0.03% | 319.40 | 323.00 | 308.00 | 3,449,278.00 |
| May 27 2024 | 318.10 | 6.90 | 2.22% | 311.20 | 323.00 | 308.00 | 2,804,520.00 |
| May 26 2024 | 311.20 | -8.90 | -2.78% | 320.30 | 321.10 | 310.60 | 2,171,124.00 |
| May 25 2024 | 320.10 | 7.10 | 2.27% | 314.10 | 320.30 | 312.50 | 1,785,380.00 |
| May 24 2024 | 313.00 | 1.30 | 0.42% | 310.80 | 315.60 | 305.90 | 2,571,374.00 |
| May 23 2024 | 311.70 | -6.90 | -2.17% | 319.20 | 323.00 | 300.10 | 4,163,918.00 |
| May 22 2024 | 318.60 | -6.70 | -2.06% | 324.70 | 326.00 | 314.40 | 3,425,882.00 |
| May 21 2024 | 325.30 | 2.00 | 0.62% | 324.50 | 330.00 | 318.20 | 4,243,818.00 |
| May 20 2024 | 323.30 | 18.70 | 6.14% | 304.40 | 325.50 | 298.80 | 12,902,381.00 |
| May 19 2024 | 304.60 | -14.80 | -4.63% | 319.30 | 321.00 | 301.80 | 3,296,660.00 |
| May 18 2024 | 319.40 | 0.00 | 0.00% | 320.00 | 325.00 | 316.20 | 2,847,590.00 |
| May 17 2024 | 319.40 | 9.10 | 2.93% | 310.30 | 323.00 | 306.00 | 1,994,518.00 |
| May 16 2024 | 310.30 | 2.10 | 0.68% | 308.40 | 313.00 | 300.00 | 3,826,838.00 |
| May 15 2024 | 308.20 | 16.80 | 5.77% | 291.10 | 310.00 | 290.00 | 4,058,979.00 |
| May 14 2024 | 291.40 | -8.50 | -2.83% | 300.10 | 303.00 | 291.00 | 4,570,665.00 |
| May 13 2024 | 299.90 | 0.700 | 0.23% | 299.50 | 305.90 | 290.60 | 13,124,718.00 |
| May 12 2024 | 299.20 | -6.00 | -1.97% | 305.50 | 307.40 | 297.00 | 3,888,150.00 |
| May 11 2024 | 305.20 | -3.40 | -1.10% | 308.30 | 313.20 | 303.60 | 3,703,448.00 |
| May 10 2024 | 308.60 | -11.40 | -3.56% | 320.20 | 325.10 | 305.10 | 4,044,845.00 |
| May 09 2024 | 320.00 | 5.40 | 1.72% | 315.70 | 322.50 | 307.00 | 3,768,723.00 |
| May 08 2024 | 314.60 | -3.40 | -1.07% | 315.40 | 321.40 | 308.60 | 4,410,197.00 |
| May 07 2024 | 318.00 | -1.70 | -0.53% | 319.60 | 325.40 | 315.40 | 2,535,160.00 |
| May 06 2024 | 319.70 | -2.90 | -0.90% | 322.20 | 331.00 | 315.60 | 13,085,846.00 |
| May 05 2024 | 322.60 | -0.700 | -0.22% | 322.60 | 326.60 | 314.20 | 2,481,710.00 |
| May 04 2024 | 323.30 | -2.10 | -0.65% | 325.50 | 330.80 | 320.60 | 3,111,601.00 |
| May 03 2024 | 325.40 | 9.60 | 3.04% | 315.00 | 328.10 | 311.80 | 4,517,621.00 |
| May 02 2024 | 315.80 | 2.80 | 0.89% | 311.60 | 318.30 | 298.40 | 3,842,469.00 |
| May 01 2024 | 313.00 | 1.40 | 0.45% | 311.00 | 314.30 | 288.00 | 9,255,488.00 |
| Apr 30 2024 | 311.60 | -19.80 | -5.97% | 330.60 | 334.80 | 302.00 | 7,906,935.00 |
| Apr 29 2024 | 331.40 | -1.60 | -0.48% | 425.30 | 474.00 | 321.00 | 15,431,060.00 |
| Apr 28 2024 | 333.00 | -13.80 | -3.98% | 347.50 | 354.60 | 332.90 | 5,323,496.00 |
| Apr 27 2024 | 346.80 | 4.40 | 1.29% | 343.90 | 347.90 | 330.00 | 5,933,895.00 |
| Apr 26 2024 | 342.40 | -2.80 | -0.81% | 344.60 | 353.20 | 335.90 | 5,744,276.00 |
| Apr 25 2024 | 345.20 | -2.90 | -0.83% | 348.10 | 352.10 | 334.50 | 6,158,459.00 |
