Register for real-time alerts, custom portfolio, and market movers
PUNDIXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 770.90 | -11.30 | -1.44% | 782.20 | 819.90 | 770.00 | 2,804,926.00 |
| Jun 02 2024 | 782.20 | -13.90 | -1.75% | 796.10 | 799.00 | 781.00 | 486,681.00 |
| Jun 01 2024 | 796.10 | -0.900 | -0.11% | 793.20 | 799.00 | 784.80 | 306,005.00 |
| May 31 2024 | 797.00 | -1.00 | -0.13% | 798.50 | 799.90 | 780.20 | 855,957.00 |
| May 30 2024 | 798.00 | -6.80 | -0.84% | 805.40 | 809.10 | 788.00 | 1,263,073.00 |
| May 29 2024 | 804.80 | -8.20 | -1.01% | 813.00 | 815.30 | 800.00 | 892,382.00 |
| May 28 2024 | 813.00 | -14.20 | -1.72% | 830.40 | 831.00 | 801.20 | 1,338,664.00 |
| May 27 2024 | 827.20 | -2.10 | -0.25% | 830.00 | 836.00 | 819.90 | 1,532,550.00 |
| May 26 2024 | 829.30 | -9.60 | -1.14% | 838.30 | 840.00 | 826.00 | 1,083,717.00 |
| May 25 2024 | 838.90 | 5.90 | 0.71% | 834.00 | 844.00 | 827.40 | 617,793.00 |
| May 24 2024 | 833.00 | 2.10 | 0.25% | 832.90 | 837.00 | 810.00 | 1,213,302.00 |
| May 23 2024 | 830.90 | -8.60 | -1.02% | 839.00 | 870.00 | 810.00 | 3,757,643.00 |
| May 22 2024 | 839.50 | -19.90 | -2.32% | 859.20 | 859.20 | 833.00 | 1,450,149.00 |
| May 21 2024 | 859.40 | 4.40 | 0.51% | 856.50 | 862.00 | 841.80 | 1,987,861.00 |
| May 20 2024 | 855.00 | 31.90 | 3.88% | 834.40 | 860.40 | 815.10 | 2,909,655.00 |
| May 19 2024 | 823.10 | -26.80 | -3.15% | 850.00 | 851.90 | 822.70 | 1,448,563.00 |
| May 18 2024 | 849.90 | 4.80 | 0.57% | 845.60 | 854.30 | 839.60 | 1,322,408.00 |
| May 17 2024 | 845.10 | 20.10 | 2.44% | 824.00 | 851.00 | 817.00 | 1,967,761.00 |
| May 16 2024 | 825.00 | -9.00 | -1.08% | 833.30 | 850.70 | 814.00 | 2,187,869.00 |
| May 15 2024 | 834.00 | 39.00 | 4.91% | 795.90 | 838.80 | 793.00 | 2,805,579.00 |
| May 14 2024 | 795.00 | -17.10 | -2.11% | 811.00 | 819.00 | 789.00 | 1,675,310.00 |
| May 13 2024 | 812.10 | -16.10 | -1.94% | 827.40 | 828.60 | 788.00 | 3,843,399.00 |
| May 12 2024 | 828.20 | -3.50 | -0.42% | 832.90 | 837.70 | 823.00 | 1,067,079.00 |
| May 11 2024 | 831.70 | -6.40 | -0.76% | 839.00 | 862.20 | 830.00 | 2,412,087.00 |
| May 10 2024 | 838.10 | -29.90 | -3.44% | 872.80 | 878.00 | 828.00 | 2,805,672.00 |
| May 09 2024 | 868.00 | 19.00 | 2.24% | 855.50 | 879.00 | 841.70 | 2,694,047.00 |
| May 08 2024 | 849.00 | -25.30 | -2.89% | 874.00 | 874.00 | 844.00 | 3,012,464.00 |
| May 07 2024 | 874.30 | -18.00 | -2.02% | 894.20 | 898.40 | 868.80 | 3,061,508.00 |
| May 06 2024 | 892.30 | -27.80 | -3.02% | 933.00 | 941.00 | 892.00 | 4,076,637.00 |
| May 05 2024 | 920.10 | -15.70 | -1.68% | 938.40 | 938.40 | 902.00 | 4,325,696.00 |
| May 04 2024 | 935.80 | 45.80 | 5.15% | 894.00 | 959.00 | 894.00 | 7,211,095.00 |
| May 03 2024 | 890.00 | 39.80 | 4.68% | 846.10 | 906.00 | 845.10 | 8,384,555.00 |
| May 02 2024 | 850.20 | -5.20 | -0.61% | 853.60 | 874.00 | 802.80 | 5,913,293.00 |
| May 01 2024 | 855.40 | 3.10 | 0.36% | 852.10 | 913.00 | 802.20 | 10,263,684.00 |
| Apr 30 2024 | 852.30 | -61.10 | -6.69% | 913.00 | 917.80 | 821.00 | 5,323,712.00 |
| Apr 29 2024 | 913.40 | -23.90 | -2.55% | 1,169.00 | 1,169.00 | 886.00 | 7,595,606.00 |
| Apr 28 2024 | 937.30 | -39.00 | -3.99% | 979.00 | 990.20 | 935.80 | 6,970,599.00 |
| Apr 27 2024 | 976.30 | -48.70 | -4.75% | 1,012.00 | 1,012.00 | 941.00 | 8,498,694.00 |
| Apr 26 2024 | 1,025.00 | 61.20 | 6.35% | 964.50 | 1,081.00 | 933.00 | 8,721,111.00 |
| Apr 25 2024 | 963.80 | -37.20 | -3.72% | 1,001.00 | 1,023.00 | 931.50 | 7,589,749.00 |
| Apr 24 2024 | 1,001.00 | -44.00 | -4.21% | 1,047.00 | 1,106.00 | 992.60 | 7,832,631.00 |
| Apr 23 2024 | 1,045.00 | -120.00 | -10.30% | 1,169.00 | 1,169.00 | 1,037.00 | 10,832,936.00 |
| Apr 22 2024 | 1,165.00 | 27.00 | 2.37% | 1,132.00 | 1,242.00 | 1,120.00 | 14,826,723.00 |
| Apr 21 2024 | 1,138.00 | 96.00 | 9.21% | 1,040.00 | 1,187.00 | 1,006.00 | 11,728,387.00 |
| Apr 20 2024 | 1,042.00 | -19.00 | -1.79% | 1,029.00 | 1,080.00 | 997.70 | 13,053,070.00 |
| Apr 19 2024 | 1,061.00 | 236.00 | 28.61% | 823.80 | 1,134.00 | 809.10 | 14,597,539.00 |
| Apr 18 2024 | 825.00 | 27.50 | 3.45% | 799.90 | 827.50 | 765.70 | 7,725,237.00 |
| Apr 17 2024 | 797.50 | -37.50 | -4.49% | 852.00 | 859.80 | 780.80 | 4,755,240.00 |
| Apr 16 2024 | 835.00 | -36.50 | -4.19% | 872.00 | 874.80 | 801.00 | 5,059,502.00 |
| Apr 15 2024 | 871.50 | -47.40 | -5.16% | 914.00 | 942.00 | 847.30 | 11,471,723.00 |
| Apr 14 2024 | 918.90 | 43.50 | 4.97% | 873.90 | 926.10 | 806.50 | 8,450,222.00 |
| Apr 13 2024 | 875.40 | -155.60 | -15.09% | 1,029.00 | 1,029.00 | 773.60 | 9,436,204.00 |
| Apr 12 2024 | 1,031.00 | -177.00 | -14.65% | 1,187.00 | 1,197.00 | 1,000.00 | 10,824,919.00 |
| Apr 11 2024 | 1,208.00 | -41.00 | -3.28% | 1,254.00 | 1,296.00 | 1,166.00 | 10,479,480.00 |
| Apr 10 2024 | 1,249.00 | 2.00 | 0.16% | 1,235.00 | 1,313.00 | 1,135.00 | 10,169,032.00 |
| Apr 09 2024 | 1,247.00 | 119.00 | 10.55% | 1,124.00 | 1,396.00 | 1,118.00 | 11,158,974.00 |
| Apr 08 2024 | 1,128.00 | 90.00 | 8.67% | 1,026.00 | 1,230.00 | 1,003.00 | 11,945,291.00 |
| Apr 07 2024 | 1,038.00 | -8.00 | -0.76% | 1,032.00 | 1,051.00 | 995.70 | 7,533,042.00 |
| Apr 06 2024 | 1,046.00 | -81.00 | -7.19% | 1,108.00 | 1,108.00 | 1,025.00 | 9,158,547.00 |
| Apr 05 2024 | 1,127.00 | -66.00 | -5.53% | 1,205.00 | 1,280.00 | 1,041.00 | 12,260,738.00 |
| Apr 04 2024 | 1,193.00 | 313.70 | 35.68% | 878.10 | 1,289.00 | 878.10 | 12,851,108.00 |
| Apr 03 2024 | 879.30 | 33.30 | 3.94% | 845.00 | 922.80 | 810.00 | 5,660,924.00 |
| Apr 02 2024 | 846.00 | -59.20 | -6.54% | 905.70 | 905.70 | 830.00 | 3,026,523.00 |
| Apr 01 2024 | 905.20 | -42.20 | -4.45% | 948.60 | 949.60 | 875.50 | 2,940,173.00 |
| Mar 31 2024 | 947.40 | 0.400 | 0.04% | 946.00 | 954.00 | 934.00 | 1,755,355.00 |
| Mar 30 2024 | 947.00 | -30.80 | -3.15% | 981.00 | 981.00 | 943.00 | 3,350,863.00 |
| Mar 29 2024 | 977.80 | 24.50 | 2.57% | 954.80 | 1,057.00 | 953.00 | 9,925,146.00 |
| Mar 28 2024 | 953.30 | 1.00 | 0.11% | 953.80 | 987.00 | 920.00 | 3,744,072.00 |
| Mar 27 2024 | 952.30 | -17.80 | -1.83% | 972.60 | 992.40 | 929.10 | 5,198,127.00 |
| Mar 26 2024 | 970.10 | 38.50 | 4.13% | 934.80 | 982.90 | 930.60 | 4,653,161.00 |
| Mar 25 2024 | 931.60 | 22.70 | 2.50% | 907.10 | 940.00 | 898.30 | 6,204,088.00 |
| Mar 24 2024 | 908.90 | 32.30 | 3.68% | 875.10 | 953.00 | 861.00 | 4,135,143.00 |
| Mar 23 2024 | 876.60 | 21.60 | 2.53% | 857.10 | 887.50 | 842.00 | 2,117,014.00 |
| Mar 22 2024 | 855.00 | -30.70 | -3.47% | 886.60 | 893.10 | 835.00 | 2,981,790.00 |
| Mar 21 2024 | 885.70 | -23.40 | -2.57% | 906.50 | 932.40 | 867.00 | 4,212,588.00 |
| Mar 20 2024 | 909.10 | 56.60 | 6.64% | 851.80 | 915.70 | 785.50 | 6,701,269.00 |
| Mar 19 2024 | 852.50 | -98.20 | -10.33% | 947.00 | 954.70 | 828.00 | 6,879,512.00 |
| Mar 18 2024 | 950.70 | 17.60 | 1.89% | 919.80 | 1,004.00 | 896.20 | 9,896,502.00 |
| Mar 17 2024 | 933.10 | 38.50 | 4.30% | 897.10 | 966.80 | 829.20 | 7,646,792.00 |
| Mar 16 2024 | 894.60 | -90.80 | -9.21% | 984.60 | 1,036.00 | 869.40 | 6,608,663.00 |
| Mar 15 2024 | 985.40 | -65.60 | -6.24% | 1,052.00 | 1,133.00 | 912.70 | 12,005,005.00 |
| Mar 14 2024 | 1,051.00 | 29.00 | 2.84% | 1,015.00 | 1,150.00 | 953.90 | 8,785,026.00 |
| Mar 13 2024 | 1,022.00 | 29.00 | 2.92% | 1,005.00 | 1,024.00 | 967.50 | 6,966,039.00 |
| Mar 12 2024 | 993.00 | 8.50 | 0.86% | 986.90 | 1,012.00 | 928.80 | 5,740,325.00 |
| Mar 11 2024 | 984.50 | 14.00 | 1.44% | 964.60 | 994.80 | 929.90 | 13,847,410.00 |
| Mar 10 2024 | 970.50 | 11.50 | 1.20% | 957.00 | 984.90 | 930.00 | 7,420,414.00 |
| Mar 09 2024 | 959.00 | 54.00 | 5.97% | 897.00 | 1,018.00 | 894.00 | 188,695.00 |
| Mar 08 2024 | 905.00 | -5.30 | -0.58% | 914.00 | 930.00 | 886.50 | 6,773,555.00 |
| Mar 07 2024 | 910.30 | -37.80 | -3.99% | 945.30 | 947.30 | 887.30 | 7,692,357.00 |
| Mar 06 2024 | 948.10 | -17.80 | -1.84% | 950.20 | 1,006.00 | 846.30 | 12,125,765.00 |
