Register to chat with like-minded investors on our interactive forums.
RNDRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14 2024 | 6,625.00 | -210.00 | -3.07% | 6,790.00 | 6,935.00 | 6,485.00 | 13,201.00 |
| Aug 13 2024 | 6,835.00 | 110.00 | 1.64% | 6,710.00 | 7,015.00 | 6,380.00 | 35,639.00 |
| Aug 12 2024 | 6,725.00 | 370.00 | 5.82% | 6,330.00 | 6,770.00 | 6,225.00 | 25,733.00 |
| Aug 11 2024 | 6,355.00 | -565.00 | -8.16% | 6,885.00 | 7,160.00 | 6,275.00 | 12,849.00 |
| Aug 10 2024 | 6,920.00 | 90.00 | 1.32% | 6,830.00 | 6,940.00 | 6,745.00 | 23,341.00 |
| Aug 09 2024 | 6,830.00 | -265.00 | -3.74% | 7,075.00 | 7,300.00 | 6,760.00 | 20,641.00 |
| Aug 08 2024 | 7,095.00 | 935.00 | 15.18% | 6,180.00 | 7,145.00 | 6,045.00 | 20,287.00 |
| Aug 07 2024 | 6,160.00 | -470.00 | -7.09% | 6,620.00 | 6,990.00 | 6,090.00 | 12,781.00 |
| Aug 06 2024 | 6,630.00 | 640.00 | 10.68% | 5,965.00 | 6,865.00 | 5,950.00 | 17,665.00 |
| Aug 05 2024 | 5,990.00 | -430.00 | -6.70% | 8,790.00 | 9,200.00 | 4,880.00 | 47,206.00 |
| Aug 04 2024 | 6,420.00 | -540.00 | -7.76% | 6,960.00 | 7,140.00 | 6,200.00 | 14,612.00 |
| Aug 03 2024 | 6,960.00 | -95.00 | -1.35% | 6,955.00 | 7,485.00 | 6,685.00 | 15,766.00 |
| Aug 02 2024 | 7,055.00 | -865.00 | -10.92% | 7,875.00 | 7,905.00 | 6,905.00 | 10,719.00 |
| Aug 01 2024 | 7,920.00 | -170.00 | -2.10% | 8,090.00 | 8,200.00 | 7,360.00 | 17,987.00 |
| Jul 31 2024 | 8,090.00 | -325.00 | -3.86% | 8,410.00 | 8,625.00 | 8,020.00 | 13,860.00 |
| Jul 30 2024 | 8,415.00 | -290.00 | -3.33% | 9,000.00 | 9,000.00 | 8,340.00 | 14,288.00 |
| Jul 29 2024 | 8,705.00 | -45.00 | -0.51% | 8,790.00 | 9,200.00 | 8,665.00 | 32,009.00 |
| Jul 28 2024 | 8,750.00 | -260.00 | -2.89% | 9,000.00 | 9,080.00 | 8,660.00 | 22,990.00 |
| Jul 27 2024 | 9,010.00 | -385.00 | -4.10% | 9,415.00 | 9,500.00 | 8,930.00 | 19,617.00 |
| Jul 26 2024 | 9,395.00 | 725.00 | 8.36% | 8,850.00 | 9,720.00 | 8,625.00 | 21,286.00 |
| Jul 25 2024 | 8,670.00 | -25.00 | -0.29% | 8,735.00 | 9,080.00 | 8,210.00 | 10,607.00 |
| Jul 24 2024 | 8,695.00 | -395.00 | -4.35% | 9,055.00 | 9,170.00 | 8,670.00 | 9,695.00 |
| Jul 23 2024 | 9,090.00 | -190.00 | -2.05% | 9,250.00 | 9,325.00 | 8,800.00 | 15,812.00 |
| Jul 22 2024 | 9,280.00 | -720.00 | -7.20% | 9,985.00 | 9,985.00 | 9,180.00 | 25,950.00 |
| Jul 21 2024 | 10,000.00 | 345.00 | 3.57% | 9,805.00 | 10,120.00 | 9,480.00 | 16,124.00 |
| Jul 20 2024 | 9,655.00 | 385.00 | 4.15% | 9,305.00 | 9,825.00 | 9,195.00 | 12,369.00 |
| Jul 19 2024 | 9,270.00 | 185.00 | 2.04% | 9,050.00 | 9,440.00 | 8,865.00 | 18,834.00 |
| Jul 18 2024 | 9,085.00 | -310.00 | -3.30% | 9,400.00 | 9,750.00 | 8,805.00 | 24,753.00 |
| Jul 17 2024 | 9,395.00 | 155.00 | 1.68% | 9,240.00 | 9,860.00 | 8,960.00 | 16,664.00 |
| Jul 16 2024 | 9,240.00 | -210.00 | -2.22% | 9,450.00 | 9,550.00 | 8,795.00 | 18,577.00 |
| Jul 15 2024 | 9,450.00 | 720.00 | 8.25% | 8,690.00 | 9,485.00 | 8,630.00 | 20,144.00 |
| Jul 14 2024 | 8,730.00 | 270.00 | 3.19% | 8,450.00 | 8,800.00 | 8,415.00 | 9,172.00 |
| Jul 13 2024 | 8,460.00 | -145.00 | -1.69% | 8,605.00 | 8,760.00 | 8,370.00 | 6,772.00 |
| Jul 12 2024 | 8,605.00 | 110.00 | 1.29% | 8,480.00 | 8,760.00 | 8,060.00 | 13,071.00 |
| Jul 11 2024 | 8,495.00 | -730.00 | -7.91% | 9,215.00 | 9,385.00 | 8,420.00 | 12,641.00 |
| Jul 10 2024 | 9,225.00 | 60.00 | 0.65% | 9,165.00 | 9,700.00 | 8,985.00 | 9,960.00 |
| Jul 09 2024 | 9,165.00 | 140.00 | 1.55% | 9,015.00 | 9,210.00 | 8,865.00 | 8,673.00 |
| Jul 08 2024 | 9,025.00 | -10.00 | -0.11% | 9,055.00 | 9,625.00 | 8,675.00 | 12,062.00 |
| Jul 07 2024 | 9,035.00 | -915.00 | -9.20% | 9,950.00 | 9,950.00 | 9,035.00 | 11,727.00 |
| Jul 06 2024 | 9,950.00 | 820.00 | 8.98% | 9,105.00 | 10,040.00 | 9,040.00 | 11,985.00 |
| Jul 05 2024 | 9,130.00 | -370.00 | -3.89% | 9,365.00 | 9,500.00 | 8,290.00 | 12,919.00 |
| Jul 04 2024 | 9,500.00 | -450.00 | -4.52% | 9,980.00 | 10,190.00 | 9,330.00 | 10,788.00 |
| Jul 03 2024 | 9,950.00 | -800.00 | -7.44% | 10,750.00 | 10,840.00 | 9,920.00 | 15,376.00 |
| Jul 02 2024 | 10,750.00 | 170.00 | 1.61% | 10,590.00 | 10,900.00 | 10,490.00 | 13,779.00 |
| Jul 01 2024 | 10,580.00 | -220.00 | -2.04% | 10,700.00 | 11,170.00 | 10,490.00 | 17,916.00 |
| Jun 30 2024 | 10,800.00 | 730.00 | 7.25% | 10,070.00 | 10,910.00 | 9,955.00 | 8,127.00 |
| Jun 29 2024 | 10,070.00 | -300.00 | -2.89% | 10,370.00 | 10,500.00 | 10,070.00 | 6,336.00 |
| Jun 28 2024 | 10,370.00 | -510.00 | -4.69% | 10,860.00 | 11,030.00 | 10,280.00 | 10,843.00 |
| Jun 27 2024 | 10,880.00 | 360.00 | 3.42% | 10,520.00 | 11,120.00 | 10,230.00 | 10,051.00 |
| Jun 26 2024 | 10,520.00 | -300.00 | -2.77% | 10,840.00 | 11,000.00 | 10,400.00 | 13,053.00 |
| Jun 25 2024 | 10,820.00 | 140.00 | 1.31% | 10,700.00 | 11,150.00 | 10,570.00 | 9,604.00 |
| Jun 24 2024 | 10,680.00 | 830.00 | 8.43% | 9,895.00 | 10,760.00 | 9,520.00 | 14,411.00 |
| Jun 23 2024 | 9,850.00 | -550.00 | -5.29% | 10,380.00 | 10,560.00 | 9,835.00 | 17,648.00 |
| Jun 22 2024 | 10,400.00 | -150.00 | -1.42% | 10,540.00 | 10,810.00 | 10,340.00 | 12,483.00 |
| Jun 21 2024 | 10,550.00 | -140.00 | -1.31% | 10,680.00 | 10,790.00 | 10,320.00 | 11,737.00 |
| Jun 20 2024 | 10,690.00 | -100.00 | -0.93% | 10,920.00 | 11,640.00 | 10,650.00 | 18,293.00 |
| Jun 19 2024 | 10,790.00 | 390.00 | 3.75% | 10,420.00 | 11,210.00 | 10,310.00 | 11,522.00 |
| Jun 18 2024 | 10,400.00 | -440.00 | -4.06% | 10,880.00 | 10,890.00 | 9,660.00 | 15,637.00 |
| Jun 17 2024 | 10,840.00 | -990.00 | -8.37% | 11,860.00 | 11,920.00 | 10,500.00 | 19,552.00 |
| Jun 16 2024 | 11,830.00 | 590.00 | 5.25% | 11,220.00 | 12,010.00 | 10,980.00 | 10,216.00 |
| Jun 15 2024 | 11,240.00 | -80.00 | -0.71% | 11,320.00 | 11,570.00 | 11,210.00 | 7,196.00 |
| Jun 14 2024 | 11,320.00 | -450.00 | -3.82% | 11,750.00 | 11,920.00 | 10,960.00 | 16,016.00 |
| Jun 13 2024 | 11,770.00 | -1,240.00 | -9.53% | 12,990.00 | 13,060.00 | 11,700.00 | 14,300.00 |
| Jun 12 2024 | 13,010.00 | 1,400.00 | 12.06% | 11,590.00 | 13,250.00 | 11,300.00 | 17,447.00 |
| Jun 11 2024 | 11,610.00 | -460.00 | -3.81% | 12,070.00 | 12,100.00 | 11,310.00 | 15,215.00 |
| Jun 10 2024 | 12,070.00 | -820.00 | -6.36% | 12,940.00 | 13,020.00 | 12,000.00 | 16,458.00 |
| Jun 09 2024 | 12,890.00 | -20.00 | -0.15% | 12,940.00 | 13,000.00 | 12,650.00 | 6,129.00 |
| Jun 08 2024 | 12,910.00 | -650.00 | -4.79% | 13,540.00 | 13,700.00 | 12,760.00 | 11,170.00 |
| Jun 07 2024 | 13,560.00 | -860.00 | -5.96% | 14,410.00 | 14,500.00 | 12,390.00 | 10,136.00 |
| Jun 06 2024 | 14,420.00 | -460.00 | -3.09% | 14,820.00 | 15,050.00 | 14,420.00 | 15,117.00 |
| Jun 05 2024 | 14,880.00 | 560.00 | 3.91% | 14,160.00 | 14,880.00 | 13,990.00 | 12,317.00 |
| Jun 04 2024 | 14,320.00 | 400.00 | 2.87% | 13,920.00 | 14,530.00 | 13,890.00 | 9,516.00 |
| Jun 03 2024 | 13,920.00 | 0.00 | 0.00% | 13,900.00 | 14,080.00 | 13,770.00 | 8,373.00 |
| Jun 02 2024 | 13,920.00 | -150.00 | -1.07% | 14,030.00 | 14,150.00 | 13,740.00 | 6,260.00 |
| Jun 01 2024 | 14,070.00 | -130.00 | -0.92% | 14,200.00 | 14,200.00 | 13,950.00 | 5,688.00 |
| May 31 2024 | 14,200.00 | 290.00 | 2.08% | 13,960.00 | 14,290.00 | 13,780.00 | 9,921.00 |
| May 30 2024 | 13,910.00 | -360.00 | -2.52% | 14,300.00 | 14,690.00 | 13,890.00 | 10,269.00 |
| May 29 2024 | 14,270.00 | 110.00 | 0.78% | 14,160.00 | 14,640.00 | 13,990.00 | 11,869.00 |
| May 28 2024 | 14,160.00 | 160.00 | 1.14% | 14,000.00 | 14,190.00 | 13,720.00 | 12,955.00 |
| May 27 2024 | 14,000.00 | 70.00 | 0.50% | 13,930.00 | 14,290.00 | 13,920.00 | 31,108.00 |
| May 26 2024 | 13,930.00 | -50.00 | -0.36% | 14,000.00 | 14,150.00 | 13,870.00 | 17,038.00 |
| May 25 2024 | 13,980.00 | -70.00 | -0.50% | 14,070.00 | 14,520.00 | 13,960.00 | 13,112.00 |
| May 24 2024 | 14,050.00 | -270.00 | -1.89% | 14,300.00 | 14,400.00 | 13,670.00 | 20,851.00 |
| May 23 2024 | 14,320.00 | -390.00 | -2.65% | 14,680.00 | 14,850.00 | 13,730.00 | 21,246.00 |
| May 22 2024 | 14,710.00 | -770.00 | -4.97% | 15,450.00 | 16,310.00 | 14,710.00 | 16,480.00 |
| May 21 2024 | 15,480.00 | 650.00 | 4.38% | 14,820.00 | 15,510.00 | 14,510.00 | 15,702.00 |
| May 20 2024 | 14,830.00 | 860.00 | 6.16% | 13,980.00 | 14,920.00 | 13,660.00 | 20,908.00 |
| May 19 2024 | 13,970.00 | -380.00 | -2.65% | 14,370.00 | 14,770.00 | 13,930.00 | 19,482.00 |
| May 18 2024 | 14,350.00 | 420.00 | 3.02% | 13,960.00 | 14,390.00 | 13,660.00 | 14,777.00 |
| May 17 2024 | 13,930.00 | -70.00 | -0.50% | 13,990.00 | 14,300.00 | 13,780.00 | 13,823.00 |
