Register to chat with like-minded investors on our interactive forums.
MVCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 8.96 | -3.65 | -28.95% | 12.56 | 12.73 | 8.83 | 19,123,795.00 |
| May 29 2024 | 12.61 | -12.65 | -50.08% | 22.54 | 23.67 | 11.63 | 20,017,525.00 |
| May 28 2024 | 25.26 | 4.79 | 23.40% | 20.50 | 34.77 | 17.54 | 14,337,109.00 |
| May 27 2024 | 20.47 | 16.35 | 396.60% | 4.12 | 21.36 | 4.09 | 25,833,840.00 |
| May 26 2024 | 4.12 | 0.030 | 0.81% | 4.09 | 4.19 | 4.07 | 2,464,350.00 |
| May 25 2024 | 4.09 | 0.020 | 0.54% | 4.09 | 4.13 | 4.06 | 3,008,250.00 |
| May 24 2024 | 4.07 | -0.020 | -0.47% | 4.09 | 4.12 | 4.05 | 10,837,816.00 |
| May 23 2024 | 4.09 | -0.010 | -0.17% | 4.03 | 4.19 | 4.03 | 9,684,206.00 |
| May 22 2024 | 4.09 | 0.040 | 1.06% | 4.05 | 4.28 | 4.00 | 9,977,564.00 |
| May 21 2024 | 4.05 | 0.040 | 0.97% | 4.02 | 4.20 | 4.00 | 6,485,342.00 |
| May 20 2024 | 4.01 | 0.120 | 3.19% | 3.89 | 4.06 | 3.84 | 11,460,103.00 |
| May 19 2024 | 3.89 | -0.150 | -3.64% | 4.03 | 4.09 | 3.86 | 3,409,756.00 |
| May 18 2024 | 4.03 | 0.030 | 0.67% | 4.05 | 4.15 | 3.92 | 3,418,138.00 |
| May 17 2024 | 4.01 | 0.190 | 4.84% | 3.78 | 4.13 | 3.76 | 9,943,100.00 |
| May 16 2024 | 3.82 | -0.220 | -5.33% | 4.04 | 4.05 | 3.80 | 9,095,006.00 |
| May 15 2024 | 4.04 | 0.270 | 7.17% | 3.80 | 4.04 | 3.76 | 6,774,437.00 |
| May 14 2024 | 3.77 | -0.480 | -11.22% | 4.24 | 4.24 | 3.75 | 16,095,867.00 |
| May 13 2024 | 4.24 | -0.210 | -4.72% | 4.43 | 4.70 | 4.12 | 15,577,209.00 |
| May 12 2024 | 4.45 | 0.420 | 10.30% | 4.03 | 4.71 | 3.97 | 11,953,367.00 |
| May 11 2024 | 4.04 | 0.050 | 1.30% | 3.97 | 4.04 | 3.96 | 5,232,766.00 |
| May 10 2024 | 3.99 | -0.080 | -2.04% | 4.05 | 4.11 | 3.90 | 10,453,901.00 |
| May 09 2024 | 4.07 | -0.080 | -1.98% | 4.15 | 4.15 | 3.98 | 14,156,100.00 |
| May 08 2024 | 4.15 | -0.010 | -0.14% | 4.16 | 4.70 | 4.12 | 13,788,102.00 |
| May 07 2024 | 4.16 | 0.00 | -0.10% | 4.18 | 4.23 | 4.06 | 7,442,573.00 |
| May 06 2024 | 4.16 | -0.150 | -3.53% | 4.29 | 4.37 | 4.12 | 9,167,770.00 |
| May 05 2024 | 4.31 | 0.160 | 3.88% | 4.17 | 4.40 | 4.15 | 12,904,970.00 |
| May 04 2024 | 4.15 | 0.020 | 0.48% | 4.10 | 4.20 | 4.06 | 10,208,559.00 |
| May 03 2024 | 4.13 | 0.100 | 2.48% | 3.99 | 4.20 | 3.98 | 13,533,052.00 |
| May 02 2024 | 4.03 | 0.080 | 2.15% | 3.97 | 4.30 | 3.76 | 10,917,215.00 |
| May 01 2024 | 3.95 | -0.010 | -0.13% | 3.95 | 4.02 | 3.60 | 12,203,755.00 |
| Apr 30 2024 | 3.95 | -0.380 | -8.82% | 4.28 | 4.38 | 3.74 | 14,423,060.00 |
| Apr 29 2024 | 4.33 | -0.170 | -3.67% | 6.70 | 6.70 | 4.24 | 30,416,914.00 |
| Apr 28 2024 | 4.50 | -1.77 | -28.25% | 6.27 | 6.27 | 4.43 | 25,886,778.00 |
| Apr 27 2024 | 6.27 | 2.02 | 47.58% | 4.25 | 6.90 | 4.01 | 9,942,941.00 |
| Apr 26 2024 | 4.25 | 0.040 | 0.97% | 4.22 | 4.30 | 4.13 | 3,159,212.00 |
| Apr 25 2024 | 4.21 | -0.080 | -1.75% | 4.28 | 4.34 | 4.11 | 6,628,441.00 |
| Apr 24 2024 | 4.28 | -0.230 | -5.06% | 4.51 | 4.57 | 4.21 | 6,773,829.00 |
| Apr 23 2024 | 4.51 | -0.290 | -5.94% | 4.80 | 4.87 | 4.46 | 6,867,980.00 |
| Apr 22 2024 | 4.80 | 0.020 | 0.44% | 6.70 | 6.70 | 4.60 | 11,418,414.00 |
| Apr 21 2024 | 4.77 | 0.310 | 7.04% | 4.46 | 4.79 | 4.42 | 6,627,340.00 |
| Apr 20 2024 | 4.46 | 0.360 | 8.65% | 4.11 | 4.61 | 4.11 | 3,663,790.00 |
| Apr 19 2024 | 4.11 | 0.050 | 1.33% | 4.05 | 4.22 | 3.84 | 4,452,811.00 |
| Apr 18 2024 | 4.05 | -0.260 | -6.07% | 4.31 | 4.46 | 3.89 | 7,423,416.00 |
| Apr 17 2024 | 4.31 | -0.300 | -6.54% | 4.63 | 4.65 | 4.11 | 6,808,188.00 |
| Apr 16 2024 | 4.62 | -0.390 | -7.70% | 5.00 | 5.08 | 4.44 | 8,297,225.00 |
| Apr 15 2024 | 5.00 | 0.150 | 3.18% | 4.84 | 5.36 | 4.81 | 9,121,421.00 |
| Apr 14 2024 | 4.85 | 0.380 | 8.44% | 4.47 | 4.91 | 4.28 | 5,791,806.00 |
| Apr 13 2024 | 4.47 | -0.410 | -8.44% | 4.88 | 5.30 | 4.22 | 9,434,473.00 |
| Apr 12 2024 | 4.88 | -0.760 | -13.53% | 5.80 | 5.89 | 4.73 | 8,778,257.00 |
| Apr 11 2024 | 5.65 | -0.420 | -6.94% | 6.07 | 6.07 | 5.61 | 6,253,281.00 |
| Apr 10 2024 | 6.07 | -0.170 | -2.73% | 6.22 | 6.50 | 5.86 | 3,326,823.00 |
| Apr 09 2024 | 6.24 | 0.050 | 0.74% | 6.22 | 6.39 | 6.10 | 6,230,806.00 |
| Apr 08 2024 | 6.19 | 0.100 | 1.66% | 6.18 | 6.78 | 5.89 | 11,712,809.00 |
| Apr 07 2024 | 6.09 | 0.130 | 2.10% | 5.96 | 6.20 | 5.95 | 3,839,254.00 |
| Apr 06 2024 | 5.96 | 0.060 | 1.02% | 5.90 | 6.03 | 5.89 | 2,680,598.00 |
| Apr 05 2024 | 5.90 | -0.330 | -5.34% | 6.24 | 6.24 | 5.87 | 2,663,441.00 |
| Apr 04 2024 | 6.24 | 0.010 | 0.21% | 6.04 | 6.60 | 5.80 | 4,552,639.00 |
| Apr 03 2024 | 6.22 | 0.300 | 5.08% | 6.15 | 6.30 | 5.87 | 4,856,436.00 |
| Apr 02 2024 | 5.92 | -0.640 | -9.68% | 6.55 | 6.55 | 5.87 | 6,357,503.00 |
| Apr 01 2024 | 6.56 | -0.370 | -5.33% | 6.93 | 7.00 | 6.45 | 8,682,800.00 |
| Mar 31 2024 | 6.93 | 0.140 | 2.00% | 6.74 | 7.30 | 6.72 | 8,451,749.00 |
| Mar 30 2024 | 6.79 | 0.180 | 2.65% | 6.65 | 6.89 | 6.51 | 8,181,350.00 |
| Mar 29 2024 | 6.62 | 0.120 | 1.78% | 6.59 | 6.69 | 6.25 | 11,609,389.00 |
| Mar 28 2024 | 6.50 | -0.100 | -1.52% | 6.64 | 6.64 | 6.18 | 8,593,959.00 |
| Mar 27 2024 | 6.60 | 0.220 | 3.51% | 6.45 | 6.60 | 6.21 | 6,702,976.00 |
| Mar 26 2024 | 6.38 | -0.240 | -3.58% | 6.54 | 6.75 | 6.29 | 9,055,462.00 |
| Mar 25 2024 | 6.61 | 0.420 | 6.75% | 6.18 | 6.94 | 6.15 | 17,976,792.00 |
| Mar 24 2024 | 6.20 | -0.090 | -1.37% | 6.37 | 6.50 | 6.00 | 9,776,670.00 |
| Mar 23 2024 | 6.28 | 0.180 | 2.97% | 6.18 | 6.37 | 5.96 | 5,440,433.00 |
| Mar 22 2024 | 6.10 | 0.060 | 1.04% | 6.04 | 6.22 | 5.85 | 7,778,312.00 |
| Mar 21 2024 | 6.04 | -0.310 | -4.91% | 6.35 | 6.40 | 6.00 | 7,463,430.00 |
| Mar 20 2024 | 6.35 | 1.29 | 25.60% | 5.09 | 6.70 | 5.04 | 10,431,734.00 |
| Mar 19 2024 | 5.06 | -1.66 | -24.77% | 6.70 | 6.70 | 5.01 | 8,661,775.00 |
| Mar 18 2024 | 6.72 | -0.140 | -2.07% | 6.83 | 7.18 | 6.61 | 18,549,929.00 |
| Mar 17 2024 | 6.86 | -0.140 | -1.93% | 6.98 | 7.30 | 6.63 | 14,514,998.00 |
| Mar 16 2024 | 7.00 | 0.300 | 4.42% | 6.66 | 7.82 | 6.39 | 18,905,185.00 |
| Mar 15 2024 | 6.70 | 0.280 | 4.33% | 6.43 | 6.70 | 5.66 | 12,841,793.00 |
| Mar 14 2024 | 6.42 | -0.200 | -2.95% | 6.62 | 6.69 | 6.28 | 12,969,765.00 |
| Mar 13 2024 | 6.62 | 0.130 | 1.99% | 6.47 | 6.88 | 6.30 | 11,716,652.00 |
| Mar 12 2024 | 6.49 | -0.240 | -3.55% | 6.65 | 6.74 | 6.24 | 12,402,907.00 |
| Mar 11 2024 | 6.73 | 0.890 | 15.25% | 5.88 | 6.84 | 5.70 | 11,206,085.00 |
| Mar 10 2024 | 5.84 | 0.120 | 2.13% | 5.69 | 6.31 | 5.69 | 14,490,379.00 |
| Mar 09 2024 | 5.72 | 0.320 | 5.97% | 5.38 | 6.41 | 5.14 | 10,403,401.00 |
| Mar 08 2024 | 5.39 | -0.020 | -0.33% | 5.41 | 5.50 | 5.05 | 11,420,275.00 |
| Mar 07 2024 | 5.41 | 0.170 | 3.30% | 5.25 | 5.68 | 5.14 | 11,847,053.00 |
| Mar 06 2024 | 5.24 | 0.370 | 7.62% | 4.85 | 5.39 | 4.60 | 8,382,334.00 |
| Mar 05 2024 | 4.87 | -0.500 | -9.35% | 5.31 | 5.61 | 4.70 | 11,680,994.00 |
| Mar 04 2024 | 5.37 | -0.190 | -3.38% | 5.56 | 5.72 | 5.18 | 26,858,079.00 |
| Mar 03 2024 | 5.56 | -0.110 | -1.96% | 5.57 | 5.70 | 5.34 | 13,196,274.00 |
| Mar 02 2024 | 5.67 | 0.400 | 7.65% | 5.27 | 5.93 | 5.03 | 11,827,468.00 |
