Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MXCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 15.23 | -1.78 | -10.46% | 17.11 | 17.11 | 14.91 | 2,314,726.00 |
| Jun 16 2024 | 17.01 | -0.680 | -3.84% | 17.68 | 18.35 | 16.86 | 1,422,169.00 |
| Jun 15 2024 | 17.69 | 0.280 | 1.61% | 17.45 | 18.14 | 17.34 | 1,115,167.00 |
| Jun 14 2024 | 17.41 | -1.53 | -8.08% | 18.83 | 18.83 | 16.89 | 3,513,321.00 |
| Jun 13 2024 | 18.94 | -0.680 | -3.47% | 19.75 | 19.79 | 18.94 | 2,920,736.00 |
| Jun 12 2024 | 19.62 | 0.660 | 3.48% | 18.85 | 20.10 | 18.49 | 2,962,833.00 |
| Jun 11 2024 | 18.96 | -0.840 | -4.24% | 19.78 | 19.89 | 18.35 | 3,001,078.00 |
| Jun 10 2024 | 19.80 | -0.490 | -2.41% | 20.00 | 21.44 | 18.82 | 4,476,926.00 |
| Jun 09 2024 | 20.29 | 0.230 | 1.15% | 20.06 | 20.44 | 19.79 | 2,099,222.00 |
| Jun 08 2024 | 20.06 | -0.470 | -2.29% | 20.45 | 21.20 | 20.01 | 2,169,993.00 |
| Jun 07 2024 | 20.53 | -1.08 | -5.00% | 21.69 | 21.94 | 20.26 | 3,988,753.00 |
| Jun 06 2024 | 21.61 | -0.960 | -4.25% | 22.57 | 22.91 | 21.61 | 2,748,951.00 |
| Jun 05 2024 | 22.57 | -0.170 | -0.75% | 22.80 | 23.54 | 22.30 | 4,639,084.00 |
| Jun 04 2024 | 22.74 | 0.010 | 0.04% | 22.80 | 23.54 | 22.30 | 2,674,915.00 |
| Jun 03 2024 | 22.73 | -0.490 | -2.11% | 23.44 | 23.45 | 22.49 | 4,202,256.00 |
| Jun 02 2024 | 23.22 | -0.240 | -1.02% | 23.22 | 25.09 | 22.87 | 4,824,553.00 |
| Jun 01 2024 | 23.46 | 0.380 | 1.65% | 23.28 | 25.92 | 22.15 | 3,506,547.00 |
| May 31 2024 | 23.08 | 0.890 | 4.01% | 22.06 | 23.70 | 21.60 | 4,160,675.00 |
| May 30 2024 | 22.19 | -1.08 | -4.64% | 23.49 | 23.91 | 21.87 | 3,590,680.00 |
| May 29 2024 | 23.27 | -0.010 | -0.04% | 23.38 | 23.90 | 22.24 | 4,646,900.00 |
| May 28 2024 | 23.28 | 1.07 | 4.82% | 22.20 | 28.98 | 21.57 | 3,758,965.00 |
| May 27 2024 | 22.21 | 2.15 | 10.72% | 20.07 | 22.56 | 19.82 | 3,590,162.00 |
| May 26 2024 | 20.06 | -0.310 | -1.52% | 20.37 | 20.65 | 20.05 | 1,143,036.00 |
| May 25 2024 | 20.37 | -0.460 | -2.21% | 20.90 | 20.93 | 20.27 | 1,038,477.00 |
| May 24 2024 | 20.83 | 0.510 | 2.51% | 20.48 | 20.98 | 19.89 | 2,483,885.00 |
| May 23 2024 | 20.32 | -0.640 | -3.05% | 20.92 | 21.59 | 19.80 | 2,186,216.00 |
| May 22 2024 | 20.96 | -0.230 | -1.09% | 20.98 | 21.58 | 20.49 | 948,800.00 |
| May 21 2024 | 21.19 | -0.100 | -0.47% | 21.06 | 21.56 | 20.72 | 3,247,887.00 |
| May 20 2024 | 21.29 | 0.910 | 4.47% | 20.50 | 22.18 | 20.05 | 3,732,845.00 |
| May 19 2024 | 20.38 | -0.430 | -2.07% | 20.93 | 21.46 | 20.20 | 2,284,657.00 |
| May 18 2024 | 20.81 | 0.730 | 3.64% | 20.08 | 21.11 | 20.07 | 1,317,009.00 |
| May 17 2024 | 20.08 | 0.490 | 2.50% | 19.58 | 20.29 | 19.44 | 1,548,913.00 |
| May 16 2024 | 19.59 | -1.14 | -5.50% | 20.86 | 20.86 | 19.27 | 1,953,016.00 |
| May 15 2024 | 20.73 | 0.230 | 1.12% | 20.45 | 20.80 | 19.52 | 2,203,644.00 |
| May 14 2024 | 20.50 | 0.890 | 4.54% | 19.58 | 20.83 | 19.51 | 4,746,431.00 |
| May 13 2024 | 19.61 | -0.760 | -3.73% | 20.27 | 20.40 | 19.01 | 4,625,410.00 |
| May 12 2024 | 20.37 | -0.030 | -0.15% | 20.18 | 22.34 | 20.00 | 5,017,153.00 |
| May 11 2024 | 20.40 | 1.09 | 5.64% | 19.45 | 21.10 | 18.93 | 2,486,825.00 |
| May 10 2024 | 19.31 | -0.720 | -3.59% | 20.15 | 21.16 | 19.17 | 3,200,998.00 |
| May 09 2024 | 20.03 | 1.27 | 6.77% | 18.76 | 22.29 | 18.54 | 4,148,330.00 |
| May 08 2024 | 18.76 | -0.130 | -0.69% | 18.96 | 19.09 | 18.47 | 1,616,036.00 |
| May 07 2024 | 18.89 | 0.240 | 1.29% | 18.58 | 19.66 | 18.45 | 1,542,999.00 |
| May 06 2024 | 18.65 | -0.480 | -2.51% | 19.29 | 19.64 | 18.48 | 4,278,723.00 |
| May 05 2024 | 19.13 | 0.010 | 0.05% | 19.25 | 19.41 | 18.65 | 1,905,842.00 |
| May 04 2024 | 19.12 | 0.250 | 1.32% | 19.11 | 19.49 | 18.42 | 1,548,482.00 |
| May 03 2024 | 18.87 | 1.03 | 5.77% | 17.82 | 19.22 | 17.70 | 1,618,169.00 |
| May 02 2024 | 17.84 | -0.050 | -0.28% | 17.92 | 18.07 | 16.92 | 2,189,401.00 |
| May 01 2024 | 17.89 | 0.360 | 2.05% | 17.24 | 19.12 | 16.17 | 4,400,079.00 |
| Apr 30 2024 | 17.53 | -0.810 | -4.42% | 18.36 | 19.39 | 16.98 | 3,425,640.00 |
| Apr 29 2024 | 18.34 | 0.020 | 0.11% | 22.20 | 22.50 | 17.34 | 6,400,679.00 |
| Apr 28 2024 | 18.32 | -0.820 | -4.28% | 19.59 | 19.59 | 18.30 | 1,895,120.00 |
| Apr 27 2024 | 19.14 | -0.270 | -1.39% | 19.41 | 19.42 | 18.45 | 1,813,068.00 |
| Apr 26 2024 | 19.41 | -0.370 | -1.87% | 19.76 | 19.98 | 19.08 | 1,303,109.00 |
| Apr 25 2024 | 19.78 | -0.040 | -0.20% | 19.82 | 20.08 | 18.93 | 3,009,117.00 |
| Apr 24 2024 | 19.82 | -0.890 | -4.30% | 20.70 | 21.37 | 19.71 | 2,633,855.00 |
| Apr 23 2024 | 20.71 | -1.33 | -6.03% | 21.88 | 22.01 | 20.57 | 3,550,491.00 |
| Apr 22 2024 | 22.04 | -0.900 | -3.92% | 22.20 | 22.97 | 20.86 | 6,519,646.00 |
| Apr 21 2024 | 22.94 | 1.97 | 9.39% | 20.82 | 24.07 | 20.17 | 3,490,874.00 |
| Apr 20 2024 | 20.97 | 2.38 | 12.80% | 18.58 | 21.19 | 18.26 | 2,836,217.00 |
| Apr 19 2024 | 18.59 | -0.150 | -0.80% | 18.75 | 19.00 | 17.20 | 2,820,322.00 |
| Apr 18 2024 | 18.74 | 0.230 | 1.24% | 18.43 | 19.34 | 17.96 | 2,559,311.00 |
| Apr 17 2024 | 18.51 | -1.86 | -9.13% | 20.37 | 20.51 | 18.08 | 1,749,777.00 |
| Apr 16 2024 | 20.37 | -0.960 | -4.50% | 21.43 | 21.43 | 19.57 | 2,889,795.00 |
| Apr 15 2024 | 21.33 | -0.980 | -4.39% | 22.20 | 22.50 | 20.80 | 4,389,560.00 |
| Apr 14 2024 | 22.31 | 3.81 | 20.59% | 18.48 | 23.96 | 17.35 | 4,195,488.00 |
| Apr 13 2024 | 18.50 | -3.45 | -15.72% | 21.81 | 22.02 | 16.74 | 3,958,907.00 |
| Apr 12 2024 | 21.95 | -4.41 | -16.73% | 26.19 | 27.06 | 21.20 | 3,510,925.00 |
| Apr 11 2024 | 26.36 | -0.710 | -2.62% | 26.93 | 27.20 | 25.63 | 1,758,685.00 |
| Apr 10 2024 | 27.07 | -0.510 | -1.85% | 27.98 | 28.04 | 26.15 | 1,876,895.00 |
| Apr 09 2024 | 27.58 | -1.52 | -5.22% | 29.09 | 29.76 | 27.35 | 2,496,265.00 |
| Apr 08 2024 | 29.10 | 1.44 | 5.21% | 27.70 | 32.14 | 27.60 | 3,523,646.00 |
| Apr 07 2024 | 27.66 | 0.590 | 2.18% | 26.97 | 28.49 | 26.96 | 1,710,326.00 |
| Apr 06 2024 | 27.07 | -0.390 | -1.42% | 27.41 | 28.23 | 26.70 | 2,126,107.00 |
| Apr 05 2024 | 27.46 | -0.300 | -1.08% | 27.76 | 28.61 | 26.33 | 1,848,985.00 |
| Apr 04 2024 | 27.76 | 1.45 | 5.51% | 26.30 | 28.58 | 25.71 | 1,873,899.00 |
| Apr 03 2024 | 26.31 | -0.640 | -2.37% | 26.61 | 27.97 | 26.17 | 3,122,747.00 |
| Apr 02 2024 | 26.95 | -1.79 | -6.23% | 28.82 | 29.01 | 25.49 | 4,183,017.00 |
| Apr 01 2024 | 28.74 | -1.34 | -4.45% | 30.57 | 30.68 | 28.20 | 2,491,084.00 |
| Mar 31 2024 | 30.08 | -0.790 | -2.56% | 30.65 | 31.29 | 30.08 | 3,697,749.00 |
| Mar 30 2024 | 30.87 | -1.78 | -5.45% | 32.64 | 32.64 | 30.78 | 3,771,717.00 |
| Mar 29 2024 | 32.65 | 0.750 | 2.35% | 32.10 | 34.10 | 30.31 | 4,786,482.00 |
| Mar 28 2024 | 31.90 | 0.130 | 0.41% | 31.87 | 34.74 | 31.52 | 4,414,976.00 |
| Mar 27 2024 | 31.77 | -2.27 | -6.67% | 33.32 | 33.32 | 30.85 | 3,808,731.00 |
| Mar 26 2024 | 34.04 | -1.54 | -4.33% | 34.91 | 36.29 | 32.75 | 4,556,758.00 |
| Mar 25 2024 | 35.58 | 6.07 | 20.57% | 29.81 | 38.40 | 29.45 | 6,632,606.00 |
| Mar 24 2024 | 29.51 | 3.11 | 11.78% | 26.38 | 32.59 | 26.23 | 4,368,420.00 |
| Mar 23 2024 | 26.40 | -0.120 | -0.45% | 26.55 | 27.20 | 26.27 | 2,693,251.00 |
| Mar 22 2024 | 26.52 | -0.490 | -1.81% | 27.21 | 27.21 | 26.05 | 2,990,854.00 |
| Mar 21 2024 | 27.01 | 0.010 | 0.04% | 27.02 | 27.99 | 25.99 | 4,961,432.00 |
| Mar 20 2024 | 27.00 | 2.20 | 8.87% | 25.08 | 27.70 | 23.65 | 4,758,512.00 |
