Register to chat with like-minded investors on our interactive forums.
KSMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 39,030.00 | -470.00 | -1.19% | 39,580.00 | 40,380.00 | 39,030.00 | 203.00 |
| May 11 2024 | 39,500.00 | -980.00 | -2.42% | 40,480.00 | 40,760.00 | 39,500.00 | 430.00 |
| May 10 2024 | 40,480.00 | -1,730.00 | -4.10% | 42,210.00 | 43,000.00 | 40,000.00 | 400.00 |
| May 09 2024 | 42,210.00 | 2,210.00 | 5.53% | 40,000.00 | 42,650.00 | 39,720.00 | 751.00 |
| May 08 2024 | 40,000.00 | 490.00 | 1.24% | 39,440.00 | 42,140.00 | 38,520.00 | 642.00 |
| May 07 2024 | 39,510.00 | 210.00 | 0.53% | 39,400.00 | 40,750.00 | 39,200.00 | 314.00 |
| May 06 2024 | 39,300.00 | -1,280.00 | -3.15% | 40,960.00 | 42,190.00 | 39,160.00 | 542.00 |
| May 05 2024 | 40,580.00 | -40.00 | -0.10% | 40,610.00 | 42,180.00 | 39,560.00 | 1,140.00 |
| May 04 2024 | 40,620.00 | -2,580.00 | -5.97% | 43,140.00 | 43,200.00 | 40,620.00 | 491.00 |
| May 03 2024 | 43,200.00 | 870.00 | 2.06% | 42,330.00 | 43,210.00 | 41,260.00 | 323.00 |
| May 02 2024 | 42,330.00 | 1,160.00 | 2.82% | 41,480.00 | 42,740.00 | 40,030.00 | 380.00 |
| May 01 2024 | 41,170.00 | 20.00 | 0.05% | 41,150.00 | 41,490.00 | 37,910.00 | 599.00 |
| Apr 30 2024 | 41,150.00 | -1,660.00 | -3.88% | 42,730.00 | 42,880.00 | 39,020.00 | 331.00 |
| Apr 29 2024 | 42,810.00 | 550.00 | 1.30% | 45,510.00 | 46,010.00 | 41,050.00 | 436.00 |
| Apr 28 2024 | 42,260.00 | -360.00 | -0.84% | 42,620.00 | 43,920.00 | 42,260.00 | 325.00 |
| Apr 27 2024 | 42,620.00 | 900.00 | 2.16% | 41,720.00 | 43,050.00 | 40,360.00 | 216.00 |
| Apr 26 2024 | 41,720.00 | -1,250.00 | -2.91% | 42,970.00 | 42,970.00 | 41,330.00 | 285.00 |
| Apr 25 2024 | 42,970.00 | -100.00 | -0.23% | 43,070.00 | 43,770.00 | 41,520.00 | 612.00 |
| Apr 24 2024 | 43,070.00 | -3,810.00 | -8.13% | 46,880.00 | 47,040.00 | 42,700.00 | 782.00 |
| Apr 23 2024 | 46,880.00 | -1,740.00 | -3.58% | 48,620.00 | 48,970.00 | 46,880.00 | 445.00 |
| Apr 22 2024 | 48,620.00 | 990.00 | 2.08% | 45,510.00 | 49,020.00 | 43,740.00 | 298.00 |
| Apr 21 2024 | 47,630.00 | -1,490.00 | -3.03% | 49,120.00 | 49,330.00 | 46,850.00 | 256.00 |
| Apr 20 2024 | 49,120.00 | 3,340.00 | 7.30% | 45,780.00 | 49,120.00 | 45,320.00 | 273.00 |
| Apr 19 2024 | 45,780.00 | -170.00 | -0.37% | 45,950.00 | 46,940.00 | 42,690.00 | 464.00 |
| Apr 18 2024 | 45,950.00 | 440.00 | 0.97% | 45,510.00 | 46,790.00 | 43,740.00 | 288.00 |
| Apr 17 2024 | 45,510.00 | -740.00 | -1.60% | 46,250.00 | 46,840.00 | 44,170.00 | 369.00 |
| Apr 16 2024 | 46,250.00 | 390.00 | 0.85% | 45,860.00 | 46,730.00 | 43,820.00 | 362.00 |
| Apr 15 2024 | 45,860.00 | -2,130.00 | -4.44% | 47,660.00 | 48,890.00 | 43,870.00 | 679.00 |
| Apr 14 2024 | 47,990.00 | 3,480.00 | 7.82% | 44,510.00 | 48,310.00 | 42,390.00 | 558.00 |
| Apr 13 2024 | 44,510.00 | -5,470.00 | -10.94% | 49,870.00 | 50,050.00 | 38,810.00 | 918.00 |
| Apr 12 2024 | 49,980.00 | -7,320.00 | -12.77% | 57,300.00 | 57,800.00 | 45,760.00 | 502.00 |
| Apr 11 2024 | 57,300.00 | -500.00 | -0.87% | 57,800.00 | 58,700.00 | 56,950.00 | 375.00 |
| Apr 10 2024 | 57,800.00 | -1,900.00 | -3.18% | 59,650.00 | 59,800.00 | 56,200.00 | 314.00 |
| Apr 09 2024 | 59,700.00 | -3,200.00 | -5.09% | 62,900.00 | 63,400.00 | 59,300.00 | 320.00 |
| Apr 08 2024 | 62,900.00 | 1,600.00 | 2.61% | 60,750.00 | 63,250.00 | 59,950.00 | 556.00 |
| Apr 07 2024 | 61,300.00 | 350.00 | 0.57% | 60,700.00 | 62,000.00 | 60,400.00 | 146.00 |
| Apr 06 2024 | 60,950.00 | 700.00 | 1.16% | 60,250.00 | 61,500.00 | 60,000.00 | 277.00 |
| Apr 05 2024 | 60,250.00 | -850.00 | -1.39% | 61,450.00 | 61,650.00 | 58,550.00 | 341.00 |
| Apr 04 2024 | 61,100.00 | 200.00 | 0.33% | 60,900.00 | 63,050.00 | 59,450.00 | 199.00 |
| Apr 03 2024 | 60,900.00 | -1,800.00 | -2.87% | 62,700.00 | 63,800.00 | 59,150.00 | 335.00 |
| Apr 02 2024 | 62,700.00 | -4,050.00 | -6.07% | 66,750.00 | 66,750.00 | 60,500.00 | 497.00 |
| Apr 01 2024 | 66,750.00 | -1,750.00 | -2.55% | 68,800.00 | 68,800.00 | 64,600.00 | 676.00 |
| Mar 31 2024 | 68,500.00 | -1,150.00 | -1.65% | 69,150.00 | 70,500.00 | 68,150.00 | 379.00 |
| Mar 30 2024 | 69,650.00 | -2,950.00 | -4.06% | 71,800.00 | 72,400.00 | 69,100.00 | 375.00 |
| Mar 29 2024 | 72,600.00 | 2,950.00 | 4.24% | 69,750.00 | 72,950.00 | 67,950.00 | 544.00 |
| Mar 28 2024 | 69,650.00 | 300.00 | 0.43% | 69,400.00 | 70,200.00 | 67,550.00 | 584.00 |
| Mar 27 2024 | 69,350.00 | -2,100.00 | -2.94% | 71,450.00 | 72,400.00 | 68,650.00 | 791.00 |
| Mar 26 2024 | 71,450.00 | 2,300.00 | 3.33% | 69,300.00 | 72,750.00 | 69,250.00 | 903.00 |
| Mar 25 2024 | 69,150.00 | 2,700.00 | 4.06% | 66,100.00 | 69,600.00 | 66,100.00 | 1,194.00 |
| Mar 24 2024 | 66,450.00 | 2,100.00 | 3.26% | 64,000.00 | 67,000.00 | 63,500.00 | 386.00 |
| Mar 23 2024 | 64,350.00 | -250.00 | -0.39% | 64,600.00 | 66,000.00 | 63,950.00 | 459.00 |
| Mar 22 2024 | 64,600.00 | -450.00 | -0.69% | 65,400.00 | 66,600.00 | 62,700.00 | 526.00 |
| Mar 21 2024 | 65,050.00 | -1,350.00 | -2.03% | 66,900.00 | 66,900.00 | 63,700.00 | 875.00 |
| Mar 20 2024 | 66,400.00 | 6,200.00 | 10.30% | 60,450.00 | 67,400.00 | 58,700.00 | 539.00 |
| Mar 19 2024 | 60,200.00 | -7,500.00 | -11.08% | 67,700.00 | 68,500.00 | 58,950.00 | 1,056.00 |
| Mar 18 2024 | 67,700.00 | -5,350.00 | -7.32% | 72,850.00 | 72,850.00 | 66,950.00 | 1,719.00 |
| Mar 17 2024 | 73,050.00 | 2,300.00 | 3.25% | 70,950.00 | 73,400.00 | 67,000.00 | 907.00 |
| Mar 16 2024 | 70,750.00 | -6,350.00 | -8.24% | 76,950.00 | 78,250.00 | 68,700.00 | 999.00 |
| Mar 15 2024 | 77,100.00 | -5,600.00 | -6.77% | 82,300.00 | 84,200.00 | 72,100.00 | 1,934.00 |
| Mar 14 2024 | 82,700.00 | -1,900.00 | -2.25% | 84,900.00 | 85,900.00 | 78,000.00 | 763.00 |
| Mar 13 2024 | 84,600.00 | 4,250.00 | 5.29% | 80,950.00 | 85,500.00 | 80,500.00 | 1,499.00 |
| Mar 12 2024 | 80,350.00 | 3,200.00 | 4.15% | 76,850.00 | 80,500.00 | 73,500.00 | 1,368.00 |
| Mar 11 2024 | 77,150.00 | 3,500.00 | 4.75% | 73,950.00 | 77,400.00 | 70,250.00 | 1,565.00 |
| Mar 10 2024 | 73,650.00 | -100.00 | -0.14% | 73,950.00 | 75,100.00 | 71,150.00 | 775.00 |
| Mar 09 2024 | 73,750.00 | -1,150.00 | -1.54% | 74,950.00 | 75,600.00 | 73,150.00 | 975.00 |
| Mar 08 2024 | 74,900.00 | -750.00 | -0.99% | 75,650.00 | 77,250.00 | 71,300.00 | 1,156.00 |
| Mar 07 2024 | 75,650.00 | -2,050.00 | -2.64% | 77,400.00 | 80,550.00 | 74,900.00 | 624.00 |
| Mar 06 2024 | 77,700.00 | 6,600.00 | 9.28% | 71,400.00 | 78,500.00 | 67,100.00 | 828.00 |
| Mar 05 2024 | 71,100.00 | -3,500.00 | -4.69% | 74,300.00 | 78,700.00 | 66,400.00 | 1,535.00 |
| Mar 04 2024 | 74,600.00 | -2,300.00 | -2.99% | 76,400.00 | 78,250.00 | 72,200.00 | 1,563.00 |
| Mar 03 2024 | 76,900.00 | 900.00 | 1.18% | 76,050.00 | 77,750.00 | 70,000.00 | 1,476.00 |
| Mar 02 2024 | 76,000.00 | 4,950.00 | 6.97% | 71,200.00 | 76,000.00 | 71,150.00 | 1,104.00 |
| Mar 01 2024 | 71,050.00 | 1,850.00 | 2.67% | 68,700.00 | 71,650.00 | 68,700.00 | 905.00 |
| Feb 29 2024 | 69,200.00 | 450.00 | 0.65% | 68,650.00 | 74,350.00 | 67,700.00 | 1,275.00 |
| Feb 28 2024 | 68,750.00 | 1,000.00 | 1.48% | 67,650.00 | 71,950.00 | 65,100.00 | 971.00 |
| Feb 27 2024 | 67,750.00 | 0.00 | 0.00% | 67,800.00 | 69,700.00 | 66,450.00 | 685.00 |
| Feb 26 2024 | 67,750.00 | 600.00 | 0.89% | 67,100.00 | 67,800.00 | 64,650.00 | 2,394.00 |
| Feb 25 2024 | 67,150.00 | 1,950.00 | 2.99% | 65,300.00 | 67,500.00 | 63,750.00 | 783.00 |
| Feb 24 2024 | 65,200.00 | 1,650.00 | 2.60% | 63,300.00 | 65,900.00 | 61,850.00 | 863.00 |
| Feb 23 2024 | 63,550.00 | -450.00 | -0.70% | 63,700.00 | 64,750.00 | 61,950.00 | 551.00 |
| Feb 22 2024 | 64,000.00 | 300.00 | 0.47% | 63,900.00 | 65,800.00 | 62,200.00 | 1,078.00 |
| Feb 21 2024 | 63,700.00 | -1,000.00 | -1.55% | 64,500.00 | 65,050.00 | 60,550.00 | 805.00 |
| Feb 20 2024 | 64,700.00 | -1,700.00 | -2.56% | 65,950.00 | 66,450.00 | 61,600.00 | 1,799.00 |
| Feb 19 2024 | 66,400.00 | 4,100.00 | 6.58% | 62,750.00 | 71,400.00 | 62,750.00 | 2,858.00 |
| Feb 18 2024 | 62,300.00 | 950.00 | 1.55% | 61,350.00 | 63,050.00 | 60,550.00 | 765.00 |
| Feb 17 2024 | 61,350.00 | -1,650.00 | -2.62% | 63,100.00 | 63,200.00 | 58,400.00 | 977.00 |
| Feb 16 2024 | 63,000.00 | 850.00 | 1.37% | 61,950.00 | 63,950.00 | 61,000.00 | 1,031.00 |
| Feb 15 2024 | 62,150.00 | 900.00 | 1.47% | 61,250.00 | 64,000.00 | 61,050.00 | 1,502.00 |
| Feb 14 2024 | 61,250.00 | 2,250.00 | 3.81% | 59,000.00 | 61,600.00 | 58,400.00 | 1,062.00 |
| Feb 13 2024 | 59,000.00 | 50.00 | 0.08% | 59,000.00 | 59,750.00 | 57,000.00 | 1,230.00 |
