Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MIXMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.71 | 0.00 | -0.07% | 2.73 | 2.77 | 2.68 | 17,692,839.00 |
| May 23 2024 | 2.71 | -0.050 | -1.85% | 2.76 | 2.82 | 2.68 | 11,741,791.00 |
| May 22 2024 | 2.76 | -0.060 | -1.99% | 2.80 | 2.87 | 2.75 | 19,570,272.00 |
| May 21 2024 | 2.81 | 0.00 | 0.04% | 2.82 | 3.02 | 2.75 | 21,851,379.00 |
| May 20 2024 | 2.81 | 0.080 | 2.93% | 2.73 | 2.85 | 2.72 | 8,480,096.00 |
| May 19 2024 | 2.73 | -0.070 | -2.57% | 2.81 | 2.84 | 2.73 | 20,661,973.00 |
| May 18 2024 | 2.81 | 0.050 | 1.78% | 2.76 | 2.84 | 2.75 | 7,188,389.00 |
| May 17 2024 | 2.76 | 0.080 | 2.95% | 2.70 | 2.78 | 2.66 | 15,744,616.00 |
| May 16 2024 | 2.68 | -0.190 | -6.53% | 2.86 | 2.87 | 2.66 | 12,432,603.00 |
| May 15 2024 | 2.86 | 0.140 | 5.10% | 2.73 | 2.90 | 2.67 | 13,900,166.00 |
| May 14 2024 | 2.73 | -0.030 | -1.09% | 2.76 | 2.92 | 2.64 | 11,951,506.00 |
| May 13 2024 | 2.76 | -0.100 | -3.64% | 2.82 | 2.88 | 2.69 | 3,403,929.00 |
| May 12 2024 | 2.86 | 0.00 | -0.10% | 2.86 | 2.91 | 2.80 | 5,276,384.00 |
| May 11 2024 | 2.86 | -0.030 | -1.07% | 2.94 | 2.94 | 2.85 | 8,855,728.00 |
| May 10 2024 | 2.89 | 0.030 | 1.05% | 2.87 | 2.99 | 2.86 | 15,486,687.00 |
| May 09 2024 | 2.86 | 0.120 | 4.41% | 2.73 | 2.92 | 2.73 | 12,023,725.00 |
| May 08 2024 | 2.74 | -0.040 | -1.51% | 2.78 | 2.80 | 2.72 | 18,794,982.00 |
| May 07 2024 | 2.78 | -0.040 | -1.24% | 2.83 | 2.92 | 2.76 | 14,726,443.00 |
| May 06 2024 | 2.82 | -0.140 | -4.67% | 3.03 | 3.04 | 2.82 | 6,731,369.00 |
| May 05 2024 | 2.96 | 0.010 | 0.37% | 2.95 | 3.10 | 2.81 | 19,669,105.00 |
| May 04 2024 | 2.95 | 0.060 | 1.97% | 2.88 | 3.01 | 2.85 | 10,211,218.00 |
| May 03 2024 | 2.89 | 0.160 | 5.71% | 2.70 | 2.89 | 2.69 | 14,184,049.00 |
| May 02 2024 | 2.73 | 0.020 | 0.89% | 2.71 | 2.77 | 2.67 | 8,598,541.00 |
| May 01 2024 | 2.71 | -0.090 | -3.18% | 2.81 | 2.81 | 2.58 | 21,434,370.00 |
| Apr 30 2024 | 2.80 | -0.160 | -5.54% | 2.97 | 3.00 | 2.70 | 15,497,989.00 |
| Apr 29 2024 | 2.96 | -0.020 | -0.64% | 3.28 | 3.43 | 2.82 | 27,666,400.00 |
| Apr 28 2024 | 2.98 | -0.090 | -2.84% | 3.04 | 3.12 | 2.98 | 14,276,058.00 |
| Apr 27 2024 | 3.07 | 0.020 | 0.56% | 3.07 | 3.19 | 2.93 | 12,493,017.00 |
| Apr 26 2024 | 3.05 | 0.00 | 0.03% | 3.05 | 3.15 | 2.99 | 8,466,364.00 |
| Apr 25 2024 | 3.05 | -0.190 | -5.72% | 3.24 | 3.24 | 2.97 | 12,178,930.00 |
| Apr 24 2024 | 3.24 | 0.010 | 0.37% | 3.25 | 3.33 | 3.10 | 11,381,764.00 |
| Apr 23 2024 | 3.22 | -0.130 | -3.79% | 3.35 | 3.49 | 3.20 | 15,594,874.00 |
| Apr 22 2024 | 3.35 | 0.110 | 3.33% | 3.28 | 3.43 | 3.10 | 24,881,246.00 |
| Apr 21 2024 | 3.24 | -0.070 | -2.00% | 3.33 | 3.49 | 3.21 | 12,857,329.00 |
| Apr 20 2024 | 3.31 | 0.250 | 8.18% | 3.06 | 3.33 | 3.06 | 12,045,833.00 |
| Apr 19 2024 | 3.06 | -0.140 | -4.29% | 3.19 | 3.20 | 2.94 | 14,621,180.00 |
| Apr 18 2024 | 3.20 | 0.050 | 1.69% | 3.14 | 3.26 | 3.05 | 13,894,923.00 |
| Apr 17 2024 | 3.14 | -0.120 | -3.80% | 3.28 | 3.43 | 3.10 | 10,027,895.00 |
| Apr 16 2024 | 3.27 | -0.220 | -6.34% | 3.53 | 3.59 | 3.18 | 17,675,226.00 |
| Apr 15 2024 | 3.49 | 0.230 | 6.90% | 3.26 | 3.98 | 3.08 | 26,589,248.00 |
| Apr 14 2024 | 3.26 | 0.320 | 10.91% | 2.93 | 3.28 | 2.88 | 12,957,630.00 |
| Apr 13 2024 | 2.94 | -0.200 | -6.31% | 3.13 | 3.43 | 2.64 | 26,457,470.00 |
| Apr 12 2024 | 3.14 | -0.880 | -21.82% | 4.02 | 4.08 | 2.95 | 19,680,414.00 |
| Apr 11 2024 | 4.02 | -0.390 | -8.79% | 4.35 | 4.44 | 4.01 | 11,337,311.00 |
| Apr 10 2024 | 4.40 | 0.100 | 2.42% | 4.31 | 4.50 | 4.24 | 11,851,661.00 |
| Apr 09 2024 | 4.30 | -0.260 | -5.66% | 4.52 | 4.53 | 4.28 | 10,084,916.00 |
| Apr 08 2024 | 4.56 | 0.090 | 2.04% | 4.46 | 4.60 | 4.33 | 19,633,262.00 |
| Apr 07 2024 | 4.47 | -0.080 | -1.72% | 4.49 | 4.60 | 4.43 | 25,258,380.00 |
| Apr 06 2024 | 4.54 | -0.100 | -2.15% | 4.63 | 4.65 | 4.52 | 9,524,211.00 |
| Apr 05 2024 | 4.64 | 0.030 | 0.65% | 4.65 | 4.88 | 4.42 | 11,608,365.00 |
| Apr 04 2024 | 4.61 | 0.040 | 0.87% | 4.54 | 4.81 | 4.42 | 10,110,333.00 |
| Apr 03 2024 | 4.57 | -0.380 | -7.73% | 4.90 | 4.90 | 4.56 | 13,721,756.00 |
| Apr 02 2024 | 4.96 | -0.480 | -8.88% | 5.44 | 5.49 | 4.89 | 19,480,420.00 |
| Apr 01 2024 | 5.44 | -0.170 | -3.03% | 5.52 | 5.71 | 5.27 | 21,719,556.00 |
| Mar 31 2024 | 5.61 | -0.180 | -3.03% | 5.77 | 5.82 | 5.41 | 9,522,137.00 |
| Mar 30 2024 | 5.78 | 0.050 | 0.94% | 5.65 | 5.85 | 5.49 | 14,369,418.00 |
| Mar 29 2024 | 5.73 | 0.030 | 0.44% | 5.69 | 5.85 | 5.25 | 19,591,516.00 |
| Mar 28 2024 | 5.71 | 0.470 | 9.00% | 5.21 | 5.82 | 5.17 | 15,678,218.00 |
| Mar 27 2024 | 5.23 | -0.070 | -1.36% | 5.33 | 5.40 | 5.08 | 15,588,044.00 |
| Mar 26 2024 | 5.31 | 0.230 | 4.55% | 5.11 | 5.53 | 5.00 | 16,960,614.00 |
| Mar 25 2024 | 5.08 | 0.220 | 4.42% | 4.86 | 5.19 | 4.86 | 25,492,785.00 |
| Mar 24 2024 | 4.86 | 0.230 | 5.04% | 4.66 | 5.32 | 4.62 | 9,845,194.00 |
| Mar 23 2024 | 4.63 | -0.030 | -0.67% | 4.65 | 4.81 | 4.60 | 9,444,751.00 |
| Mar 22 2024 | 4.66 | -0.110 | -2.37% | 4.75 | 4.94 | 4.50 | 17,765,337.00 |
| Mar 21 2024 | 4.77 | 0.110 | 2.32% | 4.74 | 4.98 | 4.61 | 17,014,154.00 |
| Mar 20 2024 | 4.66 | 0.580 | 14.15% | 4.12 | 4.78 | 4.05 | 16,603,911.00 |
| Mar 19 2024 | 4.09 | -0.830 | -16.90% | 4.80 | 4.86 | 4.04 | 14,141,143.00 |
| Mar 18 2024 | 4.92 | -0.340 | -6.40% | 5.28 | 5.36 | 4.89 | 18,438,551.00 |
| Mar 17 2024 | 5.25 | 0.180 | 3.49% | 5.03 | 5.34 | 4.83 | 13,879,051.00 |
| Mar 16 2024 | 5.08 | -0.170 | -3.28% | 5.33 | 5.56 | 4.95 | 20,378,236.00 |
| Mar 15 2024 | 5.25 | -0.370 | -6.57% | 5.57 | 5.73 | 4.76 | 27,651,603.00 |
| Mar 14 2024 | 5.62 | -0.220 | -3.72% | 5.86 | 5.92 | 5.12 | 20,496,298.00 |
| Mar 13 2024 | 5.83 | -0.080 | -1.34% | 5.71 | 6.08 | 5.68 | 15,374,943.00 |
| Mar 12 2024 | 5.91 | 0.720 | 13.76% | 5.19 | 6.41 | 5.15 | 26,418,761.00 |
| Mar 11 2024 | 5.20 | 0.220 | 4.32% | 5.02 | 5.31 | 4.85 | 31,605,858.00 |
| Mar 10 2024 | 4.98 | 0.020 | 0.36% | 4.99 | 5.54 | 4.89 | 31,533,771.00 |
| Mar 09 2024 | 4.96 | 0.310 | 6.59% | 4.67 | 5.11 | 4.60 | 25,301,334.00 |
| Mar 08 2024 | 4.66 | 0.110 | 2.46% | 4.55 | 4.78 | 4.50 | 17,551,841.00 |
| Mar 07 2024 | 4.55 | 0.020 | 0.44% | 4.50 | 4.62 | 4.38 | 18,494,576.00 |
| Mar 06 2024 | 4.53 | 0.260 | 6.15% | 4.21 | 4.60 | 4.10 | 17,115,712.00 |
| Mar 05 2024 | 4.26 | -0.710 | -14.23% | 4.93 | 4.96 | 4.10 | 23,090,972.00 |
| Mar 04 2024 | 4.97 | -0.080 | -1.49% | 4.98 | 5.18 | 4.64 | 23,642,107.00 |
| Mar 03 2024 | 5.05 | 0.260 | 5.50% | 4.75 | 5.10 | 4.42 | 12,978,109.00 |
| Mar 02 2024 | 4.78 | 0.470 | 10.80% | 4.32 | 4.79 | 4.27 | 25,558,384.00 |
| Mar 01 2024 | 4.32 | 0.170 | 4.00% | 4.17 | 4.40 | 4.12 | 15,898,925.00 |
| Feb 29 2024 | 4.15 | -0.080 | -1.80% | 4.21 | 4.41 | 4.13 | 27,066,359.00 |
| Feb 28 2024 | 4.23 | 0.160 | 3.81% | 4.14 | 4.59 | 3.91 | 27,669,847.00 |
| Feb 27 2024 | 4.07 | 0.490 | 13.59% | 3.58 | 4.82 | 3.58 | 42,282,058.00 |
| Feb 26 2024 | 3.58 | 0.00 | -0.08% | 3.56 | 3.79 | 3.54 | 28,530,769.00 |
| Feb 25 2024 | 3.59 | 0.150 | 4.49% | 3.39 | 3.59 | 3.39 | 22,770,821.00 |
| Feb 24 2024 | 3.43 | 0.080 | 2.36% | 3.35 | 3.50 | 3.33 | 19,855,890.00 |
