Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTLKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2,441.00 | 49.00 | 2.05% | 2,398.00 | 2,558.00 | 2,295.00 | 4,043,740.00 |
| Apr 24 2024 | 2,392.00 | -51.00 | -2.09% | 2,445.00 | 2,704.00 | 2,351.00 | 3,248,296.00 |
| Apr 23 2024 | 2,443.00 | -56.00 | -2.24% | 2,486.00 | 2,498.00 | 2,410.00 | 1,986,237.00 |
| Apr 22 2024 | 2,499.00 | 59.00 | 2.42% | 2,435.00 | 2,510.00 | 2,417.00 | 2,013,959.00 |
| Apr 21 2024 | 2,440.00 | -49.00 | -1.97% | 2,481.00 | 2,516.00 | 2,403.00 | 2,303,088.00 |
| Apr 20 2024 | 2,489.00 | 59.00 | 2.43% | 2,395.00 | 2,525.00 | 2,360.00 | 3,105,933.00 |
| Apr 19 2024 | 2,430.00 | 131.00 | 5.70% | 2,297.00 | 2,720.00 | 2,157.00 | 3,968,439.00 |
| Apr 18 2024 | 2,299.00 | 126.00 | 5.80% | 2,170.00 | 2,313.00 | 2,100.00 | 2,428,357.00 |
| Apr 17 2024 | 2,173.00 | -87.00 | -3.85% | 2,243.00 | 2,275.00 | 2,141.00 | 2,026,122.00 |
| Apr 16 2024 | 2,260.00 | -45.00 | -1.95% | 2,290.00 | 2,312.00 | 2,159.00 | 2,178,022.00 |
| Apr 15 2024 | 2,305.00 | -121.00 | -4.99% | 2,400.00 | 2,434.00 | 2,222.00 | 3,425,355.00 |
| Apr 14 2024 | 2,426.00 | 67.00 | 2.84% | 2,363.00 | 2,431.00 | 2,200.00 | 3,972,330.00 |
| Apr 13 2024 | 2,359.00 | -438.00 | -15.66% | 2,785.00 | 3,049.00 | 2,133.00 | 3,679,625.00 |
| Apr 12 2024 | 2,797.00 | -277.00 | -9.01% | 3,071.00 | 3,182.00 | 2,571.00 | 2,348,305.00 |
| Apr 11 2024 | 3,074.00 | 8.00 | 0.26% | 3,054.00 | 3,117.00 | 2,981.00 | 1,858,064.00 |
| Apr 10 2024 | 3,066.00 | -38.00 | -1.22% | 3,046.00 | 3,090.00 | 2,936.00 | 1,934,037.00 |
| Apr 09 2024 | 3,104.00 | 54.00 | 1.77% | 3,091.00 | 3,194.00 | 3,005.00 | 3,093,560.00 |
| Apr 08 2024 | 3,050.00 | 60.00 | 2.01% | 2,984.00 | 3,065.00 | 2,885.00 | 2,503,766.00 |
| Apr 07 2024 | 2,990.00 | 17.00 | 0.57% | 2,960.00 | 3,023.00 | 2,946.00 | 1,796,438.00 |
| Apr 06 2024 | 2,973.00 | 63.00 | 2.16% | 2,896.00 | 3,119.00 | 2,876.00 | 2,663,360.00 |
| Apr 05 2024 | 2,910.00 | -10.00 | -0.34% | 2,913.00 | 2,950.00 | 2,765.00 | 1,847,127.00 |
| Apr 04 2024 | 2,920.00 | 103.00 | 3.66% | 2,801.00 | 2,930.00 | 2,711.00 | 2,283,353.00 |
| Apr 03 2024 | 2,817.00 | -143.00 | -4.83% | 2,949.00 | 3,053.00 | 2,755.00 | 3,018,281.00 |
| Apr 02 2024 | 2,960.00 | -108.00 | -3.52% | 3,054.00 | 3,226.00 | 2,880.00 | 4,025,286.00 |
| Apr 01 2024 | 3,068.00 | -124.00 | -3.88% | 3,186.00 | 3,190.00 | 2,970.00 | 2,145,518.00 |
| Mar 31 2024 | 3,192.00 | 45.00 | 1.43% | 3,134.00 | 3,220.00 | 3,083.00 | 1,021,928.00 |
| Mar 30 2024 | 3,147.00 | -41.00 | -1.29% | 3,160.00 | 3,260.00 | 3,126.00 | 1,716,143.00 |
| Mar 29 2024 | 3,188.00 | -12.00 | -0.38% | 3,193.00 | 3,206.00 | 3,087.00 | 1,503,514.00 |
| Mar 28 2024 | 3,200.00 | 67.00 | 2.14% | 3,123.00 | 3,255.00 | 3,040.00 | 2,313,843.00 |
| Mar 27 2024 | 3,133.00 | -145.00 | -4.42% | 3,258.00 | 3,298.00 | 3,070.00 | 2,671,309.00 |
| Mar 26 2024 | 3,278.00 | 149.00 | 4.76% | 3,125.00 | 3,296.00 | 3,120.00 | 2,856,653.00 |
| Mar 25 2024 | 3,129.00 | 87.00 | 2.86% | 3,043.00 | 3,209.00 | 3,032.00 | 3,914,164.00 |
| Mar 24 2024 | 3,042.00 | 113.00 | 3.86% | 2,927.00 | 3,100.00 | 2,902.00 | 2,635,775.00 |
| Mar 23 2024 | 2,929.00 | 21.00 | 0.72% | 2,902.00 | 2,961.00 | 2,855.00 | 941,871.00 |
| Mar 22 2024 | 2,908.00 | -24.00 | -0.82% | 2,922.00 | 2,963.00 | 2,782.00 | 1,509,087.00 |
| Mar 21 2024 | 2,932.00 | -35.00 | -1.18% | 2,960.00 | 3,034.00 | 2,875.00 | 2,425,470.00 |
| Mar 20 2024 | 2,967.00 | 274.00 | 10.17% | 2,718.00 | 2,973.00 | 2,663.00 | 3,814,929.00 |
| Mar 19 2024 | 2,693.00 | -283.00 | -9.51% | 2,978.00 | 2,995.00 | 2,618.00 | 2,792,973.00 |
| Mar 18 2024 | 2,976.00 | -128.00 | -4.12% | 3,114.00 | 3,140.00 | 2,900.00 | 2,077,722.00 |
| Mar 17 2024 | 3,104.00 | 56.00 | 1.84% | 3,061.00 | 3,142.00 | 2,820.00 | 2,205,875.00 |
| Mar 16 2024 | 3,048.00 | -153.00 | -4.78% | 3,195.00 | 3,300.00 | 2,966.00 | 2,778,789.00 |
| Mar 15 2024 | 3,201.00 | -182.00 | -5.38% | 3,372.00 | 3,382.00 | 2,976.00 | 3,631,805.00 |
| Mar 14 2024 | 3,383.00 | -52.00 | -1.51% | 3,410.00 | 3,431.00 | 3,200.00 | 2,934,241.00 |
| Mar 13 2024 | 3,435.00 | 50.00 | 1.48% | 3,365.00 | 3,460.00 | 3,325.00 | 3,229,683.00 |
| Mar 12 2024 | 3,385.00 | 1.00 | 0.03% | 3,352.00 | 3,419.00 | 3,212.00 | 2,896,408.00 |
| Mar 11 2024 | 3,384.00 | 44.00 | 1.32% | 3,355.00 | 3,385.00 | 3,130.00 | 4,030,806.00 |
| Mar 10 2024 | 3,340.00 | -146.00 | -4.19% | 3,433.00 | 3,456.00 | 3,300.00 | 2,957,873.00 |
| Mar 09 2024 | 3,486.00 | -333.00 | -8.72% | 3,784.00 | 4,113.00 | 3,410.00 | 82,061.00 |
| Mar 08 2024 | 3,819.00 | 94.00 | 2.52% | 3,728.00 | 3,854.00 | 3,617.00 | 3,523,979.00 |
| Mar 07 2024 | 3,725.00 | -155.00 | -3.99% | 3,850.00 | 4,156.00 | 3,659.00 | 3,306,999.00 |
| Mar 06 2024 | 3,880.00 | 310.00 | 8.68% | 3,512.00 | 5,190.00 | 3,300.00 | 4,429,864.00 |
| Mar 05 2024 | 3,570.00 | 598.00 | 20.12% | 2,976.00 | 3,774.00 | 2,830.00 | 4,739,129.00 |
| Mar 04 2024 | 2,972.00 | 357.00 | 13.65% | 2,624.00 | 3,096.00 | 2,575.00 | 4,696,304.00 |
| Mar 03 2024 | 2,615.00 | -95.00 | -3.51% | 2,686.00 | 2,700.00 | 2,442.00 | 2,648,237.00 |
| Mar 02 2024 | 2,710.00 | 63.00 | 2.38% | 2,642.00 | 2,747.00 | 2,584.00 | 3,103,861.00 |
| Mar 01 2024 | 2,647.00 | 155.00 | 6.22% | 2,500.00 | 2,651.00 | 2,480.00 | 3,076,962.00 |
| Feb 29 2024 | 2,492.00 | 104.00 | 4.36% | 2,371.00 | 2,577.00 | 2,320.00 | 4,888,812.00 |
| Feb 28 2024 | 2,388.00 | 115.00 | 5.06% | 2,274.00 | 2,520.00 | 2,230.00 | 4,921,302.00 |
| Feb 27 2024 | 2,273.00 | 34.00 | 1.52% | 2,241.00 | 2,292.00 | 2,216.00 | 2,334,229.00 |
| Feb 26 2024 | 2,239.00 | 4.00 | 0.18% | 2,244.00 | 2,247.00 | 2,122.00 | 2,646,803.00 |
| Feb 25 2024 | 2,235.00 | 2.00 | 0.09% | 2,238.00 | 2,269.00 | 2,209.00 | 908,668.00 |
| Feb 24 2024 | 2,233.00 | -2.00 | -0.09% | 2,231.00 | 2,255.00 | 2,170.00 | 1,353,790.00 |
| Feb 23 2024 | 2,235.00 | -44.00 | -1.93% | 2,279.00 | 2,296.00 | 2,197.00 | 1,757,408.00 |
| Feb 22 2024 | 2,279.00 | -16.00 | -0.70% | 2,311.00 | 2,345.00 | 2,217.00 | 1,903,211.00 |
| Feb 21 2024 | 2,295.00 | -72.00 | -3.04% | 2,350.00 | 2,354.00 | 2,211.00 | 2,964,169.00 |
| Feb 20 2024 | 2,367.00 | 98.00 | 4.32% | 2,281.00 | 2,508.00 | 2,232.00 | 4,393,578.00 |
| Feb 19 2024 | 2,269.00 | 53.00 | 2.39% | 2,220.00 | 2,289.00 | 2,208.00 | 2,325,773.00 |
| Feb 18 2024 | 2,216.00 | 14.00 | 0.64% | 2,205.00 | 2,230.00 | 2,150.00 | 1,082,093.00 |
| Feb 17 2024 | 2,202.00 | -40.00 | -1.78% | 2,240.00 | 2,263.00 | 2,127.00 | 2,119,820.00 |
| Feb 16 2024 | 2,242.00 | 68.00 | 3.13% | 2,178.00 | 2,301.00 | 2,147.00 | 2,650,473.00 |
| Feb 15 2024 | 2,174.00 | 126.00 | 6.15% | 2,048.00 | 2,203.00 | 2,045.00 | 3,477,319.00 |
| Feb 14 2024 | 2,048.00 | 38.00 | 1.89% | 2,007.00 | 2,054.00 | 1,994.00 | 1,328,702.00 |
| Feb 13 2024 | 2,010.00 | -5.00 | -0.25% | 2,020.00 | 2,028.00 | 1,972.00 | 1,305,261.00 |
| Feb 12 2024 | 2,015.00 | 18.00 | 0.90% | 1,998.00 | 2,044.00 | 1,975.00 | 1,861,778.00 |
| Feb 11 2024 | 1,997.00 | 20.00 | 1.01% | 1,975.00 | 2,025.00 | 1,973.00 | 1,396,996.00 |
| Feb 10 2024 | 1,977.00 | -3.00 | -0.15% | 1,980.00 | 1,997.00 | 1,932.00 | 992,643.00 |
| Feb 09 2024 | 1,980.00 | 17.00 | 0.87% | 1,964.00 | 1,995.00 | 1,956.00 | 912,827.00 |
| Feb 08 2024 | 1,963.00 | 6.00 | 0.31% | 1,959.00 | 1,967.00 | 1,944.00 | 873,411.00 |
| Feb 07 2024 | 1,957.00 | 33.00 | 1.72% | 1,927.00 | 1,961.00 | 1,914.00 | 610,349.00 |
| Feb 06 2024 | 1,924.00 | -4.00 | -0.21% | 1,927.00 | 1,946.00 | 1,920.00 | 823,226.00 |
| Feb 05 2024 | 1,928.00 | -7.00 | -0.36% | 1,937.00 | 1,947.00 | 1,902.00 | 1,404,402.00 |
| Feb 04 2024 | 1,935.00 | -45.00 | -2.27% | 1,979.00 | 1,980.00 | 1,935.00 | 589,209.00 |
| Feb 03 2024 | 1,980.00 | -5.00 | -0.25% | 1,982.00 | 1,996.00 | 1,972.00 | 481,076.00 |
| Feb 02 2024 | 1,985.00 | 4.00 | 0.20% | 1,979.00 | 1,998.00 | 1,961.00 | 712,211.00 |
| Feb 01 2024 | 1,981.00 | 47.00 | 2.43% | 1,936.00 | 1,987.00 | 1,911.00 | 1,071,313.00 |
| Jan 31 2024 | 1,934.00 | -42.00 | -2.13% | 1,991.00 | 1,998.00 | 1,909.00 | 1,194,822.00 |
| Jan 30 2024 | 1,976.00 | -67.00 | -3.28% | 2,035.00 | 2,044.00 | 1,972.00 | 1,582,765.00 |
| Jan 29 2024 | 2,043.00 | 17.00 | 0.84% | 2,028.00 | 2,045.00 | 1,998.00 | 1,963,749.00 |
| Jan 28 2024 | 2,026.00 | -14.00 | -0.69% | 2,035.00 | 2,085.00 | 2,008.00 | 1,753,915.00 |
| Jan 27 2024 | 2,040.00 | 0.00 | 0.00% | 2,040.00 | 2,060.00 | 1,995.00 | 1,377,237.00 |
