Register for real-time alerts, custom portfolio, and market movers
MLKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 06 2024 | 303.00 | 5.60 | 1.88% | 295.60 | 311.40 | 294.30 | 4,131,151.00 |
| Aug 05 2024 | 297.40 | -14.60 | -4.68% | 311.30 | 312.50 | 269.00 | 6,187,917.00 |
| Aug 04 2024 | 312.00 | -23.90 | -7.12% | 335.80 | 335.80 | 308.20 | 3,654,466.00 |
| Aug 03 2024 | 335.90 | 0.600 | 0.18% | 337.00 | 348.00 | 328.50 | 4,547,975.00 |
| Aug 02 2024 | 335.30 | -14.90 | -4.25% | 350.70 | 351.70 | 333.40 | 3,059,400.00 |
| Aug 01 2024 | 350.20 | -6.80 | -1.90% | 356.00 | 357.30 | 339.90 | 2,904,880.00 |
| Jul 31 2024 | 357.00 | -9.10 | -2.49% | 366.20 | 371.90 | 355.00 | 3,410,403.00 |
| Jul 30 2024 | 366.10 | -4.50 | -1.21% | 371.00 | 372.80 | 364.00 | 2,944,343.00 |
| Jul 29 2024 | 370.60 | -2.40 | -0.64% | 371.80 | 376.30 | 363.00 | 3,489,657.00 |
| Jul 28 2024 | 373.00 | -0.200 | -0.05% | 373.80 | 381.60 | 365.00 | 2,877,072.00 |
| Jul 27 2024 | 373.20 | -1.60 | -0.43% | 374.90 | 379.00 | 370.00 | 4,046,952.00 |
| Jul 26 2024 | 374.80 | 11.60 | 3.19% | 363.70 | 374.80 | 361.00 | 4,510,997.00 |
| Jul 25 2024 | 363.20 | -9.10 | -2.44% | 373.20 | 373.60 | 352.80 | 5,247,124.00 |
| Jul 24 2024 | 372.30 | -11.70 | -3.05% | 383.70 | 389.30 | 371.20 | 4,829,977.00 |
| Jul 23 2024 | 384.00 | -13.50 | -3.40% | 397.30 | 397.90 | 378.80 | 6,700,864.00 |
| Jul 22 2024 | 397.50 | -18.00 | -4.33% | 416.00 | 417.10 | 393.00 | 4,715,798.00 |
| Jul 21 2024 | 415.50 | -4.50 | -1.07% | 419.50 | 421.00 | 408.20 | 4,387,784.00 |
| Jul 20 2024 | 420.00 | 6.60 | 1.60% | 415.50 | 429.60 | 410.20 | 6,621,645.00 |
| Jul 19 2024 | 413.40 | 13.40 | 3.35% | 400.10 | 428.50 | 394.00 | 10,246,283.00 |
| Jul 18 2024 | 400.00 | -0.700 | -0.17% | 401.30 | 405.80 | 392.20 | 5,912,751.00 |
| Jul 17 2024 | 400.70 | -4.60 | -1.13% | 405.40 | 408.70 | 400.00 | 6,874,688.00 |
| Jul 16 2024 | 405.30 | -1.70 | -0.42% | 406.50 | 416.40 | 388.00 | 8,789,691.00 |
| Jul 15 2024 | 407.00 | 14.20 | 3.62% | 397.00 | 407.00 | 389.00 | 5,109,466.00 |
| Jul 14 2024 | 392.80 | 2.80 | 0.72% | 390.80 | 393.80 | 387.00 | 3,110,902.00 |
| Jul 13 2024 | 390.00 | -0.200 | -0.05% | 390.20 | 395.50 | 382.60 | 3,630,983.00 |
| Jul 12 2024 | 390.20 | 1.20 | 0.31% | 390.50 | 391.30 | 377.00 | 3,246,074.00 |
| Jul 11 2024 | 389.00 | -4.90 | -1.24% | 394.20 | 403.20 | 383.50 | 5,799,455.00 |
| Jul 10 2024 | 393.90 | 6.60 | 1.70% | 387.60 | 398.10 | 384.00 | 6,449,972.00 |
| Jul 09 2024 | 387.30 | 8.30 | 2.19% | 380.70 | 393.00 | 377.00 | 6,130,497.00 |
| Jul 08 2024 | 379.00 | 24.50 | 6.91% | 363.50 | 394.00 | 362.00 | 8,245,604.00 |
| Jul 07 2024 | 354.50 | -18.50 | -4.96% | 372.00 | 373.00 | 353.90 | 4,897,969.00 |
| Jul 06 2024 | 373.00 | 12.80 | 3.55% | 360.00 | 376.00 | 353.00 | 5,096,514.00 |
| Jul 05 2024 | 360.20 | -7.70 | -2.09% | 368.00 | 372.70 | 332.70 | 6,962,261.00 |
| Jul 04 2024 | 367.90 | -23.10 | -5.91% | 392.40 | 392.40 | 363.00 | 5,802,443.00 |
| Jul 03 2024 | 391.00 | -5.00 | -1.26% | 397.20 | 407.10 | 384.00 | 4,950,304.00 |
| Jul 02 2024 | 396.00 | -5.30 | -1.32% | 400.80 | 400.80 | 391.00 | 3,262,066.00 |
| Jul 01 2024 | 401.30 | 1.10 | 0.27% | 400.10 | 404.30 | 394.00 | 5,374,380.00 |
| Jun 30 2024 | 400.20 | 11.00 | 2.83% | 390.70 | 407.20 | 389.30 | 6,860,458.00 |
| Jun 29 2024 | 389.20 | 1.20 | 0.31% | 390.90 | 398.80 | 387.00 | 2,642,118.00 |
| Jun 28 2024 | 388.00 | -6.00 | -1.52% | 397.00 | 399.00 | 386.00 | 3,612,748.00 |
| Jun 27 2024 | 394.00 | -1.50 | -0.38% | 393.00 | 396.40 | 379.00 | 6,417,481.00 |
| Jun 26 2024 | 395.50 | -5.70 | -1.42% | 403.40 | 417.00 | 390.00 | 24,389,662.00 |
| Jun 25 2024 | 401.20 | 29.00 | 7.79% | 373.20 | 427.20 | 373.20 | 17,616,957.00 |
| Jun 24 2024 | 372.20 | -8.00 | -2.10% | 382.00 | 386.00 | 355.90 | 7,370,639.00 |
| Jun 23 2024 | 380.20 | -12.80 | -3.26% | 391.80 | 394.00 | 380.00 | 2,684,590.00 |
| Jun 22 2024 | 393.00 | 0.200 | 0.05% | 393.70 | 396.20 | 388.00 | 2,680,527.00 |
| Jun 21 2024 | 392.80 | -1.40 | -0.36% | 394.10 | 412.00 | 381.00 | 7,121,392.00 |
| Jun 20 2024 | 394.20 | -2.80 | -0.71% | 397.00 | 405.90 | 386.00 | 8,564,029.00 |
| Jun 19 2024 | 397.00 | 9.40 | 2.43% | 388.00 | 405.70 | 386.40 | 9,179,229.00 |
| Jun 18 2024 | 387.60 | 0.500 | 0.13% | 387.10 | 404.60 | 352.90 | 11,774,701.00 |
| Jun 17 2024 | 387.10 | -30.30 | -7.26% | 435.20 | 443.20 | 374.00 | 16,318,997.00 |
| Jun 16 2024 | 417.40 | -43.80 | -9.50% | 461.70 | 461.70 | 415.00 | 9,683,331.00 |
| Jun 15 2024 | 461.20 | 0.200 | 0.04% | 461.00 | 471.10 | 459.00 | 3,624,321.00 |
| Jun 14 2024 | 461.00 | -32.00 | -6.49% | 494.50 | 494.50 | 459.00 | 9,576,774.00 |
| Jun 13 2024 | 493.00 | 18.50 | 3.90% | 474.40 | 502.00 | 474.00 | 14,474,693.00 |
| Jun 12 2024 | 474.50 | 11.50 | 2.48% | 464.30 | 477.60 | 452.00 | 11,595,170.00 |
| Jun 11 2024 | 463.00 | -35.50 | -7.12% | 501.90 | 501.90 | 452.20 | 14,930,802.00 |
| Jun 10 2024 | 498.50 | -22.30 | -4.28% | 534.20 | 539.00 | 483.70 | 11,960,087.00 |
| Jun 09 2024 | 520.80 | -16.80 | -3.13% | 538.00 | 538.80 | 493.00 | 16,458,706.00 |
| Jun 08 2024 | 537.60 | -1.40 | -0.26% | 539.80 | 581.00 | 520.00 | 19,680,405.00 |
| Jun 07 2024 | 539.00 | 130.10 | 31.82% | 409.00 | 566.90 | 403.00 | 19,291,337.00 |
| Jun 06 2024 | 408.90 | -6.90 | -1.66% | 415.80 | 417.00 | 408.00 | 1,458,579.00 |
| Jun 05 2024 | 415.80 | 2.10 | 0.51% | 414.10 | 416.60 | 406.60 | 2,619,474.00 |
| Jun 04 2024 | 413.70 | -11.30 | -2.66% | 427.00 | 427.80 | 402.00 | 4,202,749.00 |
| Jun 03 2024 | 425.00 | -5.00 | -1.16% | 429.80 | 439.80 | 424.40 | 5,374,827.00 |
| Jun 02 2024 | 430.00 | 9.90 | 2.36% | 420.20 | 441.30 | 418.00 | 5,048,355.00 |
| Jun 01 2024 | 420.10 | -0.900 | -0.21% | 420.40 | 422.00 | 417.00 | 794,347.00 |
| May 31 2024 | 421.00 | -2.70 | -0.64% | 423.70 | 426.20 | 418.20 | 2,424,416.00 |
| May 30 2024 | 423.70 | -3.30 | -0.77% | 427.00 | 430.00 | 420.30 | 2,255,799.00 |
| May 29 2024 | 427.00 | 0.400 | 0.09% | 426.60 | 433.00 | 423.00 | 1,925,372.00 |
| May 28 2024 | 426.60 | -3.30 | -0.77% | 430.00 | 431.00 | 421.50 | 1,747,760.00 |
| May 27 2024 | 429.90 | 2.90 | 0.68% | 427.00 | 433.30 | 424.00 | 2,132,648.00 |
| May 26 2024 | 427.00 | -5.00 | -1.16% | 432.00 | 433.30 | 424.00 | 1,306,343.00 |
| May 25 2024 | 432.00 | 5.00 | 1.17% | 427.00 | 434.90 | 425.00 | 1,448,015.00 |
| May 24 2024 | 427.00 | 0.00 | 0.00% | 427.10 | 430.00 | 422.00 | 1,946,574.00 |
| May 23 2024 | 427.00 | -6.80 | -1.57% | 433.30 | 435.90 | 421.00 | 2,409,159.00 |
| May 22 2024 | 433.80 | -5.50 | -1.25% | 438.70 | 440.50 | 428.70 | 2,392,665.00 |
| May 21 2024 | 439.30 | 0.500 | 0.11% | 438.80 | 442.00 | 434.00 | 3,610,610.00 |
| May 20 2024 | 438.80 | 13.90 | 3.27% | 424.00 | 439.30 | 415.00 | 3,807,996.00 |
| May 19 2024 | 424.90 | -8.50 | -1.96% | 433.50 | 452.60 | 421.00 | 5,423,317.00 |
| May 18 2024 | 433.40 | 1.40 | 0.32% | 432.20 | 439.20 | 431.00 | 1,767,856.00 |
| May 17 2024 | 432.00 | 7.20 | 1.69% | 424.00 | 434.20 | 422.00 | 1,872,724.00 |
| May 16 2024 | 424.80 | -10.20 | -2.34% | 434.40 | 435.50 | 413.80 | 2,789,724.00 |
| May 15 2024 | 435.00 | 14.00 | 3.33% | 422.00 | 436.60 | 418.00 | 2,723,911.00 |
| May 14 2024 | 421.00 | -3.80 | -0.89% | 424.20 | 430.00 | 419.00 | 2,434,652.00 |
| May 13 2024 | 424.80 | -6.70 | -1.55% | 432.00 | 432.70 | 416.00 | 15,321,559.00 |
| May 12 2024 | 431.50 | -2.50 | -0.58% | 434.10 | 435.60 | 430.00 | 1,393,833.00 |
| May 11 2024 | 434.00 | 0.00 | 0.00% | 433.00 | 435.90 | 429.00 | 1,223,601.00 |
| May 10 2024 | 434.00 | -6.70 | -1.52% | 440.70 | 440.70 | 430.00 | 2,159,132.00 |
| May 09 2024 | 440.70 | 6.20 | 1.43% | 434.60 | 443.00 | 430.00 | 2,513,971.00 |
