Register for real-time alerts, custom portfolio, and market movers
KAGIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 296.00 | -8.00 | -2.63% | 305.00 | 306.00 | 277.00 | 1,328,156.00 |
| Jun 15 2024 | 304.00 | -7.00 | -2.25% | 310.00 | 312.00 | 299.00 | 832,680.00 |
| Jun 14 2024 | 311.00 | 1.00 | 0.32% | 310.00 | 327.00 | 300.00 | 1,187,281.00 |
| Jun 13 2024 | 310.00 | -31.00 | -9.09% | 344.00 | 344.00 | 308.00 | 1,162,101.00 |
| Jun 12 2024 | 341.00 | 7.00 | 2.10% | 328.00 | 373.00 | 315.00 | 1,485,370.00 |
| Jun 11 2024 | 334.00 | -5.00 | -1.47% | 341.00 | 343.00 | 299.00 | 1,079,391.00 |
| Jun 10 2024 | 339.00 | -47.00 | -12.18% | 385.00 | 385.00 | 337.00 | 1,360,971.00 |
| Jun 09 2024 | 386.00 | 5.00 | 1.31% | 381.00 | 392.00 | 379.00 | 709,031.00 |
| Jun 08 2024 | 381.00 | -11.00 | -2.81% | 390.00 | 394.00 | 371.00 | 878,741.00 |
| Jun 07 2024 | 392.00 | -25.00 | -6.00% | 416.00 | 419.00 | 377.00 | 1,058,925.00 |
| Jun 06 2024 | 417.00 | -7.00 | -1.65% | 423.00 | 428.00 | 415.00 | 833,550.00 |
| Jun 05 2024 | 424.00 | 0.00 | 0.00% | 449.00 | 463.00 | 420.00 | 1,612,634.00 |
| Jun 04 2024 | 424.00 | -4.00 | -0.93% | 427.00 | 427.00 | 414.00 | 1,063,846.00 |
| Jun 03 2024 | 428.00 | 19.00 | 4.65% | 408.00 | 438.00 | 401.00 | 798,954.00 |
| Jun 02 2024 | 409.00 | -13.00 | -3.08% | 421.00 | 423.00 | 409.00 | 1,032,977.00 |
| Jun 01 2024 | 422.00 | -1.00 | -0.24% | 423.00 | 424.00 | 416.00 | 1,084,119.00 |
| May 31 2024 | 423.00 | 6.00 | 1.44% | 418.00 | 429.00 | 410.00 | 1,180,313.00 |
| May 30 2024 | 417.00 | -7.00 | -1.65% | 422.00 | 428.00 | 411.00 | 1,070,406.00 |
| May 29 2024 | 424.00 | 7.00 | 1.68% | 416.00 | 433.00 | 416.00 | 1,076,793.00 |
| May 28 2024 | 417.00 | -25.00 | -5.66% | 441.00 | 442.00 | 413.00 | 1,709,424.00 |
| May 27 2024 | 442.00 | 7.00 | 1.61% | 435.00 | 449.00 | 419.00 | 1,552,654.00 |
| May 26 2024 | 435.00 | -11.00 | -2.47% | 447.00 | 452.00 | 434.00 | 410,522.00 |
| May 25 2024 | 446.00 | 2.00 | 0.45% | 444.00 | 453.00 | 434.00 | 869,295.00 |
| May 24 2024 | 444.00 | -6.00 | -1.33% | 449.00 | 463.00 | 432.00 | 713,083.00 |
| May 23 2024 | 450.00 | -24.00 | -5.06% | 474.00 | 475.00 | 419.00 | 1,201,336.00 |
| May 22 2024 | 474.00 | -4.00 | -0.84% | 478.00 | 487.00 | 462.00 | 772,817.00 |
| May 21 2024 | 478.00 | -1.00 | -0.21% | 480.00 | 483.00 | 457.00 | 1,018,861.00 |
| May 20 2024 | 479.00 | 51.00 | 11.92% | 426.00 | 479.00 | 414.00 | 1,234,383.00 |
| May 19 2024 | 428.00 | -24.00 | -5.31% | 452.00 | 460.00 | 420.00 | 749,931.00 |
| May 18 2024 | 452.00 | 9.00 | 2.03% | 443.00 | 468.00 | 438.00 | 694,082.00 |
| May 17 2024 | 443.00 | 13.00 | 3.02% | 429.00 | 448.00 | 425.00 | 791,310.00 |
| May 16 2024 | 430.00 | -11.00 | -2.49% | 440.00 | 441.00 | 414.00 | 738,456.00 |
| May 15 2024 | 441.00 | 74.00 | 20.16% | 366.00 | 452.00 | 366.00 | 662,384.00 |
| May 14 2024 | 367.00 | -31.00 | -7.79% | 396.00 | 398.00 | 359.00 | 1,069,170.00 |
| May 13 2024 | 398.00 | -18.00 | -4.33% | 415.00 | 417.00 | 375.00 | 1,988,919.00 |
| May 12 2024 | 416.00 | 3.00 | 0.73% | 413.00 | 423.00 | 410.00 | 770,408.00 |
| May 11 2024 | 413.00 | -4.00 | -0.96% | 415.00 | 428.00 | 408.00 | 917,027.00 |
| May 10 2024 | 417.00 | -7.00 | -1.65% | 425.00 | 439.00 | 406.00 | 882,594.00 |
| May 09 2024 | 424.00 | 27.00 | 6.80% | 398.00 | 426.00 | 393.00 | 1,041,768.00 |
| May 08 2024 | 397.00 | -34.00 | -7.89% | 429.00 | 433.00 | 393.00 | 1,066,684.00 |
| May 07 2024 | 431.00 | 14.00 | 3.36% | 416.00 | 455.00 | 413.00 | 629,279.00 |
| May 06 2024 | 417.00 | -14.00 | -3.25% | 433.00 | 473.00 | 412.00 | 2,189,837.00 |
| May 05 2024 | 431.00 | 39.00 | 9.95% | 392.00 | 448.00 | 377.00 | 1,054,357.00 |
| May 04 2024 | 392.00 | -10.00 | -2.49% | 400.00 | 404.00 | 390.00 | 1,036,900.00 |
| May 03 2024 | 402.00 | 48.00 | 13.56% | 352.00 | 405.00 | 350.00 | 1,186,132.00 |
| May 02 2024 | 354.00 | -13.00 | -3.54% | 365.00 | 367.00 | 335.00 | 961,284.00 |
| May 01 2024 | 367.00 | 15.00 | 4.26% | 348.00 | 370.00 | 321.00 | 1,545,977.00 |
| Apr 30 2024 | 352.00 | -22.00 | -5.88% | 375.00 | 380.00 | 331.00 | 1,158,516.00 |
| Apr 29 2024 | 374.00 | 2.00 | 0.54% | 497.00 | 516.00 | 347.00 | 2,632,511.00 |
| Apr 28 2024 | 372.00 | -14.00 | -3.63% | 387.00 | 403.00 | 365.00 | 533,831.00 |
| Apr 27 2024 | 386.00 | 28.00 | 7.82% | 358.00 | 394.00 | 343.00 | 637,016.00 |
| Apr 26 2024 | 358.00 | -23.00 | -6.04% | 380.00 | 383.00 | 352.00 | 1,102,326.00 |
| Apr 25 2024 | 381.00 | -17.00 | -4.27% | 398.00 | 404.00 | 364.00 | 964,162.00 |
| Apr 24 2024 | 398.00 | -34.00 | -7.87% | 430.00 | 438.00 | 395.00 | 819,191.00 |
| Apr 23 2024 | 432.00 | -29.00 | -6.29% | 457.00 | 470.00 | 427.00 | 1,099,318.00 |
| Apr 22 2024 | 461.00 | 34.00 | 7.96% | 497.00 | 516.00 | 418.00 | 1,619,542.00 |
| Apr 21 2024 | 427.00 | 9.00 | 2.15% | 419.00 | 442.00 | 413.00 | 846,453.00 |
| Apr 20 2024 | 418.00 | 42.00 | 11.17% | 373.00 | 439.00 | 368.00 | 834,365.00 |
| Apr 19 2024 | 376.00 | 13.00 | 3.58% | 364.00 | 400.00 | 323.00 | 1,432,448.00 |
| Apr 18 2024 | 363.00 | 23.00 | 6.76% | 341.00 | 375.00 | 325.00 | 1,097,482.00 |
| Apr 17 2024 | 340.00 | -21.00 | -5.82% | 358.00 | 367.00 | 331.00 | 1,014,472.00 |
| Apr 16 2024 | 361.00 | -10.00 | -2.70% | 373.00 | 373.00 | 336.00 | 1,161,369.00 |
| Apr 15 2024 | 371.00 | -50.00 | -11.88% | 415.00 | 419.00 | 365.00 | 1,656,835.00 |
| Apr 14 2024 | 421.00 | 74.00 | 21.33% | 344.00 | 424.00 | 333.00 | 995,316.00 |
| Apr 13 2024 | 347.00 | -16.00 | -4.41% | 360.00 | 401.00 | 295.00 | 1,240,039.00 |
| Apr 12 2024 | 363.00 | -74.00 | -16.93% | 438.00 | 442.00 | 338.00 | 1,166,812.00 |
| Apr 11 2024 | 437.00 | -57.00 | -11.54% | 492.00 | 492.00 | 433.00 | 732,307.00 |
| Apr 10 2024 | 494.00 | -6.00 | -1.20% | 498.00 | 506.00 | 469.00 | 749,151.00 |
| Apr 09 2024 | 500.00 | -36.00 | -6.72% | 538.00 | 555.00 | 496.00 | 890,476.00 |
| Apr 08 2024 | 536.00 | 55.00 | 11.43% | 479.00 | 548.00 | 457.00 | 1,674,834.00 |
| Apr 07 2024 | 481.00 | 1.00 | 0.21% | 479.00 | 488.00 | 473.00 | 554,736.00 |
| Apr 06 2024 | 480.00 | 1.00 | 0.21% | 476.00 | 494.00 | 472.00 | 642,793.00 |
| Apr 05 2024 | 479.00 | -25.00 | -4.96% | 502.00 | 505.00 | 460.00 | 837,801.00 |
| Apr 04 2024 | 504.00 | 5.00 | 1.00% | 497.00 | 516.00 | 475.00 | 1,189,356.00 |
| Apr 03 2024 | 499.00 | 9.00 | 1.84% | 486.00 | 539.00 | 442.00 | 1,138,981.00 |
| Apr 02 2024 | 490.00 | -61.00 | -11.07% | 554.00 | 554.00 | 487.00 | 975,331.00 |
| Apr 01 2024 | 551.00 | -68.00 | -10.99% | 632.00 | 632.00 | 528.00 | 876,596.00 |
| Mar 31 2024 | 619.00 | 5.00 | 0.81% | 613.00 | 619.00 | 609.00 | 722,230.00 |
| Mar 30 2024 | 614.00 | -2.00 | -0.32% | 620.00 | 629.00 | 610.00 | 625,913.00 |
| Mar 29 2024 | 616.00 | -12.00 | -1.91% | 625.00 | 633.00 | 608.00 | 867,474.00 |
| Mar 28 2024 | 628.00 | -36.00 | -5.42% | 667.00 | 669.00 | 628.00 | 610,990.00 |
| Mar 27 2024 | 664.00 | -19.00 | -2.78% | 681.00 | 705.00 | 652.00 | 744,668.00 |
| Mar 26 2024 | 683.00 | 43.00 | 6.72% | 642.00 | 706.00 | 640.00 | 582,416.00 |
| Mar 25 2024 | 640.00 | -18.00 | -2.74% | 649.00 | 663.00 | 633.00 | 1,387,415.00 |
| Mar 24 2024 | 658.00 | 16.00 | 2.49% | 638.00 | 669.00 | 627.00 | 574,852.00 |
| Mar 23 2024 | 642.00 | 14.00 | 2.23% | 628.00 | 678.00 | 621.00 | 625,884.00 |
| Mar 22 2024 | 628.00 | -7.00 | -1.10% | 633.00 | 651.00 | 611.00 | 694,384.00 |
| Mar 21 2024 | 635.00 | -83.00 | -11.56% | 721.00 | 722.00 | 625.00 | 640,401.00 |
| Mar 20 2024 | 718.00 | 83.00 | 13.07% | 629.00 | 755.00 | 604.00 | 830,756.00 |
| Mar 19 2024 | 635.00 | -70.00 | -9.93% | 698.00 | 708.00 | 624.00 | 688,416.00 |
