Register to chat with like-minded investors on our interactive forums.
MBXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1,007.00 | -54.00 | -5.09% | 1,061.00 | 1,063.00 | 1,007.00 | 64,096.00 |
| Jun 12 2024 | 1,061.00 | 50.00 | 4.95% | 1,015.00 | 1,091.00 | 999.00 | 91,330.00 |
| Jun 11 2024 | 1,011.00 | -33.00 | -3.16% | 1,041.00 | 1,048.00 | 1,001.00 | 78,953.00 |
| Jun 10 2024 | 1,044.00 | -45.00 | -4.13% | 1,085.00 | 1,093.00 | 1,042.00 | 145,667.00 |
| Jun 09 2024 | 1,089.00 | -31.00 | -2.77% | 1,121.00 | 1,121.00 | 1,082.00 | 78,374.00 |
| Jun 08 2024 | 1,120.00 | -37.00 | -3.20% | 1,156.00 | 1,162.00 | 1,117.00 | 71,363.00 |
| Jun 07 2024 | 1,157.00 | -36.00 | -3.02% | 1,191.00 | 1,211.00 | 1,148.00 | 78,971.00 |
| Jun 06 2024 | 1,193.00 | -27.00 | -2.21% | 1,217.00 | 1,224.00 | 1,186.00 | 80,821.00 |
| Jun 05 2024 | 1,220.00 | -7.00 | -0.57% | 1,304.00 | 1,446.00 | 1,206.00 | 118,021.00 |
| Jun 04 2024 | 1,227.00 | -41.00 | -3.23% | 1,276.00 | 1,276.00 | 1,225.00 | 91,957.00 |
| Jun 03 2024 | 1,268.00 | 25.00 | 2.01% | 1,243.00 | 1,390.00 | 1,234.00 | 102,800.00 |
| Jun 02 2024 | 1,243.00 | -13.00 | -1.04% | 1,256.00 | 1,280.00 | 1,213.00 | 62,259.00 |
| Jun 01 2024 | 1,256.00 | 30.00 | 2.45% | 1,226.00 | 1,286.00 | 1,210.00 | 95,330.00 |
| May 31 2024 | 1,226.00 | 8.00 | 0.66% | 1,224.00 | 1,241.00 | 1,191.00 | 106,502.00 |
| May 30 2024 | 1,218.00 | -70.00 | -5.43% | 1,284.00 | 1,303.00 | 1,218.00 | 125,639.00 |
| May 29 2024 | 1,288.00 | -26.00 | -1.98% | 1,304.00 | 1,446.00 | 1,256.00 | 86,627.00 |
| May 28 2024 | 1,314.00 | 122.00 | 10.23% | 1,189.00 | 1,315.00 | 1,166.00 | 115,077.00 |
| May 27 2024 | 1,192.00 | 84.00 | 7.58% | 1,106.00 | 1,259.00 | 1,099.00 | 141,836.00 |
| May 26 2024 | 1,108.00 | -15.00 | -1.34% | 1,124.00 | 1,125.00 | 1,097.00 | 65,956.00 |
| May 25 2024 | 1,123.00 | 30.00 | 2.74% | 1,098.00 | 1,124.00 | 1,095.00 | 41,115.00 |
| May 24 2024 | 1,093.00 | -1.00 | -0.09% | 1,094.00 | 1,110.00 | 1,085.00 | 96,510.00 |
| May 23 2024 | 1,094.00 | 16.00 | 1.48% | 1,078.00 | 1,104.00 | 1,051.00 | 77,952.00 |
| May 22 2024 | 1,078.00 | -22.00 | -2.00% | 1,092.00 | 1,101.00 | 1,070.00 | 72,001.00 |
| May 21 2024 | 1,100.00 | 21.00 | 1.95% | 1,077.00 | 1,115.00 | 1,074.00 | 108,589.00 |
| May 20 2024 | 1,079.00 | 36.00 | 3.45% | 1,044.00 | 1,084.00 | 1,031.00 | 115,733.00 |
| May 19 2024 | 1,043.00 | -26.00 | -2.43% | 1,069.00 | 1,079.00 | 1,038.00 | 46,255.00 |
| May 18 2024 | 1,069.00 | -8.00 | -0.74% | 1,090.00 | 1,100.00 | 1,065.00 | 63,557.00 |
| May 17 2024 | 1,077.00 | -8.00 | -0.74% | 1,085.00 | 1,085.00 | 1,060.00 | 66,793.00 |
| May 16 2024 | 1,085.00 | -2.00 | -0.18% | 1,087.00 | 1,106.00 | 1,061.00 | 87,415.00 |
| May 15 2024 | 1,087.00 | 55.00 | 5.33% | 1,024.00 | 1,092.00 | 1,015.00 | 59,965.00 |
| May 14 2024 | 1,032.00 | -11.00 | -1.05% | 1,045.00 | 1,047.00 | 1,017.00 | 86,167.00 |
| May 13 2024 | 1,043.00 | -22.00 | -2.07% | 1,064.00 | 1,065.00 | 1,017.00 | 80,427.00 |
| May 12 2024 | 1,065.00 | -7.00 | -0.65% | 1,077.00 | 1,077.00 | 1,056.00 | 60,084.00 |
| May 11 2024 | 1,072.00 | -3.00 | -0.28% | 1,077.00 | 1,087.00 | 1,055.00 | 54,145.00 |
| May 10 2024 | 1,075.00 | -16.00 | -1.47% | 1,086.00 | 1,101.00 | 1,060.00 | 54,812.00 |
| May 09 2024 | 1,091.00 | 18.00 | 1.68% | 1,079.00 | 1,096.00 | 1,057.00 | 72,764.00 |
| May 08 2024 | 1,073.00 | -24.00 | -2.19% | 1,098.00 | 1,108.00 | 1,056.00 | 100,994.00 |
| May 07 2024 | 1,097.00 | -23.00 | -2.05% | 1,120.00 | 1,132.00 | 1,091.00 | 67,276.00 |
| May 06 2024 | 1,120.00 | -22.00 | -1.93% | 1,144.00 | 1,179.00 | 1,120.00 | 82,349.00 |
| May 05 2024 | 1,142.00 | -1.00 | -0.09% | 1,151.00 | 1,159.00 | 1,119.00 | 69,440.00 |
| May 04 2024 | 1,143.00 | -11.00 | -0.95% | 1,158.00 | 1,170.00 | 1,142.00 | 53,392.00 |
| May 03 2024 | 1,154.00 | 73.00 | 6.75% | 1,073.00 | 1,159.00 | 1,069.00 | 53,490.00 |
| May 02 2024 | 1,081.00 | 6.00 | 0.56% | 1,075.00 | 1,091.00 | 1,039.00 | 62,762.00 |
| May 01 2024 | 1,075.00 | -9.00 | -0.83% | 1,084.00 | 1,091.00 | 1,003.00 | 72,273.00 |
| Apr 30 2024 | 1,084.00 | -51.00 | -4.49% | 1,130.00 | 1,137.00 | 1,060.00 | 61,543.00 |
| Apr 29 2024 | 1,135.00 | -11.00 | -0.96% | 1,260.00 | 1,261.00 | 1,092.00 | 158,613.00 |
| Apr 28 2024 | 1,146.00 | -18.00 | -1.55% | 1,164.00 | 1,199.00 | 1,146.00 | 66,475.00 |
| Apr 27 2024 | 1,164.00 | 13.00 | 1.13% | 1,165.00 | 1,167.00 | 1,129.00 | 35,621.00 |
| Apr 26 2024 | 1,151.00 | -2.00 | -0.17% | 1,155.00 | 1,215.00 | 1,137.00 | 41,314.00 |
| Apr 25 2024 | 1,153.00 | -53.00 | -4.39% | 1,196.00 | 1,213.00 | 1,118.00 | 99,083.00 |
| Apr 24 2024 | 1,206.00 | -27.00 | -2.19% | 1,233.00 | 1,241.00 | 1,171.00 | 63,440.00 |
| Apr 23 2024 | 1,233.00 | 28.00 | 2.32% | 1,205.00 | 1,273.00 | 1,205.00 | 80,448.00 |
| Apr 22 2024 | 1,205.00 | 36.00 | 3.08% | 1,260.00 | 1,261.00 | 1,165.00 | 95,097.00 |
| Apr 21 2024 | 1,169.00 | -31.00 | -2.58% | 1,199.00 | 1,218.00 | 1,163.00 | 61,635.00 |
| Apr 20 2024 | 1,200.00 | 77.00 | 6.86% | 1,116.00 | 1,210.00 | 1,108.00 | 68,470.00 |
| Apr 19 2024 | 1,123.00 | -7.00 | -0.62% | 1,136.00 | 1,138.00 | 1,059.00 | 82,502.00 |
| Apr 18 2024 | 1,130.00 | -5.00 | -0.44% | 1,131.00 | 1,145.00 | 1,091.00 | 90,757.00 |
| Apr 17 2024 | 1,135.00 | -83.00 | -6.81% | 1,218.00 | 1,236.00 | 1,117.00 | 88,509.00 |
| Apr 16 2024 | 1,218.00 | -43.00 | -3.41% | 1,260.00 | 1,261.00 | 1,184.00 | 66,747.00 |
| Apr 15 2024 | 1,261.00 | -7.00 | -0.55% | 1,262.00 | 1,318.00 | 1,228.00 | 119,104.00 |
| Apr 14 2024 | 1,268.00 | 91.00 | 7.73% | 1,179.00 | 1,287.00 | 1,157.00 | 114,863.00 |
| Apr 13 2024 | 1,177.00 | -124.00 | -9.53% | 1,300.00 | 1,336.00 | 1,100.00 | 159,109.00 |
| Apr 12 2024 | 1,301.00 | -207.00 | -13.73% | 1,508.00 | 1,533.00 | 1,300.00 | 75,716.00 |
| Apr 11 2024 | 1,508.00 | -29.00 | -1.89% | 1,535.00 | 1,588.00 | 1,506.00 | 82,400.00 |
| Apr 10 2024 | 1,537.00 | -27.00 | -1.73% | 1,550.00 | 1,569.00 | 1,482.00 | 60,016.00 |
| Apr 09 2024 | 1,564.00 | -71.00 | -4.34% | 1,630.00 | 1,631.00 | 1,552.00 | 59,780.00 |
| Apr 08 2024 | 1,635.00 | 55.00 | 3.48% | 1,582.00 | 1,655.00 | 1,560.00 | 105,918.00 |
| Apr 07 2024 | 1,580.00 | 36.00 | 2.33% | 1,544.00 | 1,630.00 | 1,540.00 | 65,637.00 |
| Apr 06 2024 | 1,544.00 | 10.00 | 0.65% | 1,527.00 | 1,548.00 | 1,512.00 | 59,078.00 |
| Apr 05 2024 | 1,534.00 | -18.00 | -1.16% | 1,553.00 | 1,587.00 | 1,478.00 | 83,016.00 |
| Apr 04 2024 | 1,552.00 | -26.00 | -1.65% | 1,575.00 | 1,604.00 | 1,537.00 | 66,363.00 |
| Apr 03 2024 | 1,578.00 | -104.00 | -6.18% | 1,679.00 | 1,691.00 | 1,578.00 | 60,260.00 |
| Apr 02 2024 | 1,682.00 | -99.00 | -5.56% | 1,782.00 | 1,791.00 | 1,613.00 | 65,456.00 |
| Apr 01 2024 | 1,781.00 | -88.00 | -4.71% | 1,855.00 | 1,867.00 | 1,760.00 | 67,063.00 |
| Mar 31 2024 | 1,869.00 | -25.00 | -1.32% | 1,891.00 | 1,920.00 | 1,845.00 | 85,128.00 |
| Mar 30 2024 | 1,894.00 | -122.00 | -6.05% | 2,003.00 | 2,006.00 | 1,891.00 | 87,634.00 |
| Mar 29 2024 | 2,016.00 | -5.00 | -0.25% | 2,031.00 | 2,035.00 | 1,933.00 | 71,435.00 |
| Mar 28 2024 | 2,021.00 | 1.00 | 0.05% | 2,020.00 | 2,124.00 | 2,000.00 | 79,336.00 |
| Mar 27 2024 | 2,020.00 | 13.00 | 0.65% | 2,036.00 | 2,093.00 | 1,872.00 | 94,450.00 |
| Mar 26 2024 | 2,007.00 | 164.00 | 8.90% | 1,844.00 | 2,199.00 | 1,806.00 | 111,002.00 |
| Mar 25 2024 | 1,843.00 | -104.00 | -5.34% | 1,925.00 | 1,932.00 | 1,837.00 | 107,407.00 |
| Mar 24 2024 | 1,947.00 | 142.00 | 7.87% | 1,791.00 | 1,957.00 | 1,763.00 | 107,927.00 |
| Mar 23 2024 | 1,805.00 | -204.00 | -10.15% | 2,021.00 | 2,021.00 | 1,780.00 | 90,519.00 |
| Mar 22 2024 | 2,009.00 | 10.00 | 0.50% | 1,994.00 | 2,158.00 | 1,954.00 | 40,695.00 |
| Mar 21 2024 | 1,999.00 | -192.00 | -8.76% | 2,213.00 | 2,256.00 | 1,950.00 | 85,198.00 |
| Mar 20 2024 | 2,191.00 | 207.00 | 10.43% | 2,002.00 | 2,304.00 | 1,916.00 | 96,499.00 |
| Mar 19 2024 | 1,984.00 | -459.00 | -18.79% | 2,470.00 | 2,630.00 | 1,776.00 | 128,968.00 |
| Mar 18 2024 | 2,443.00 | 635.00 | 35.12% | 1,796.00 | 2,599.00 | 1,752.00 | 63,186.00 |
| Mar 17 2024 | 1,808.00 | 301.00 | 19.97% | 1,524.00 | 1,814.00 | 1,492.00 | 110,428.00 |
| Mar 16 2024 | 1,507.00 | 184.00 | 13.91% | 1,323.00 | 1,711.00 | 1,291.00 | 129,371.00 |
