Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.15 | -1.09 | -9.70% | 11.26 | 11.36 | 9.75 | 10,771,183.00 |
| Jun 06 2024 | 11.24 | -0.700 | -5.86% | 11.94 | 12.01 | 11.24 | 9,820,573.00 |
| Jun 05 2024 | 11.94 | 0.710 | 6.32% | 11.36 | 12.27 | 11.10 | 23,903,148.00 |
| Jun 04 2024 | 11.23 | -0.140 | -1.23% | 11.36 | 11.48 | 11.06 | 16,865,281.00 |
| Jun 03 2024 | 11.37 | 0.010 | 0.09% | 11.28 | 11.77 | 11.11 | 15,368,601.00 |
| Jun 02 2024 | 11.36 | -0.640 | -5.33% | 11.97 | 12.31 | 11.30 | 11,888,164.00 |
| Jun 01 2024 | 12.00 | 0.880 | 7.91% | 11.04 | 12.29 | 10.96 | 11,743,801.00 |
| May 31 2024 | 11.12 | 0.240 | 2.21% | 10.86 | 11.35 | 10.71 | 14,863,605.00 |
| May 30 2024 | 10.88 | -0.310 | -2.77% | 11.24 | 11.46 | 10.64 | 15,378,616.00 |
| May 29 2024 | 11.19 | -0.090 | -0.80% | 11.29 | 11.91 | 11.19 | 18,087,640.00 |
| May 28 2024 | 11.28 | -0.130 | -1.14% | 11.39 | 11.58 | 11.00 | 15,889,820.00 |
| May 27 2024 | 11.41 | 0.110 | 0.97% | 11.29 | 11.80 | 11.10 | 26,796,164.00 |
| May 26 2024 | 11.30 | -0.520 | -4.40% | 11.84 | 12.09 | 11.30 | 15,698,641.00 |
| May 25 2024 | 11.82 | -0.940 | -7.37% | 12.67 | 12.83 | 11.81 | 15,485,788.00 |
| May 24 2024 | 12.76 | 1.04 | 8.87% | 11.69 | 12.80 | 11.65 | 19,918,020.00 |
| May 23 2024 | 11.72 | 0.120 | 1.03% | 11.55 | 11.73 | 10.83 | 13,273,617.00 |
| May 22 2024 | 11.60 | -0.400 | -3.33% | 11.96 | 12.04 | 11.28 | 20,107,922.00 |
| May 21 2024 | 12.00 | -0.880 | -6.83% | 12.86 | 12.90 | 11.80 | 20,236,993.00 |
| May 20 2024 | 12.88 | 1.39 | 12.10% | 11.51 | 14.26 | 11.17 | 15,648,808.00 |
| May 19 2024 | 11.49 | -0.270 | -2.30% | 11.82 | 13.19 | 11.41 | 24,603,487.00 |
| May 18 2024 | 11.76 | 1.44 | 13.95% | 10.34 | 11.95 | 10.34 | 23,488,976.00 |
| May 17 2024 | 10.32 | 0.650 | 6.72% | 9.60 | 10.61 | 9.46 | 15,378,411.00 |
| May 16 2024 | 9.67 | 0.520 | 5.63% | 9.17 | 9.77 | 9.12 | 10,635,767.00 |
| May 15 2024 | 9.16 | 1.06 | 13.02% | 8.10 | 9.25 | 8.07 | 9,041,244.00 |
| May 14 2024 | 8.10 | -0.230 | -2.76% | 8.33 | 8.44 | 8.03 | 10,579,430.00 |
| May 13 2024 | 8.33 | -0.090 | -1.10% | 8.44 | 8.85 | 7.90 | 12,622,630.00 |
| May 12 2024 | 8.42 | -0.140 | -1.59% | 8.60 | 8.66 | 8.41 | 10,970,094.00 |
| May 11 2024 | 8.56 | -0.220 | -2.51% | 8.74 | 8.92 | 8.56 | 6,556,577.00 |
| May 10 2024 | 8.78 | -0.170 | -1.94% | 8.95 | 9.47 | 8.70 | 8,864,500.00 |
| May 09 2024 | 8.95 | 0.040 | 0.48% | 8.96 | 9.11 | 8.64 | 8,606,486.00 |
| May 08 2024 | 8.91 | -0.280 | -3.05% | 9.15 | 9.53 | 8.88 | 15,824,556.00 |
| May 07 2024 | 9.19 | -0.170 | -1.78% | 9.41 | 9.62 | 9.14 | 14,921,178.00 |
| May 06 2024 | 9.36 | -0.630 | -6.31% | 9.96 | 10.45 | 9.28 | 19,808,007.00 |
| May 05 2024 | 9.99 | 1.01 | 11.26% | 8.99 | 10.76 | 8.70 | 13,868,347.00 |
| May 04 2024 | 8.98 | 0.030 | 0.36% | 8.95 | 9.13 | 8.77 | 7,434,074.00 |
| May 03 2024 | 8.94 | 0.870 | 10.72% | 8.02 | 9.06 | 7.99 | 14,026,768.00 |
| May 02 2024 | 8.08 | 0.220 | 2.80% | 7.89 | 8.19 | 7.50 | 9,341,216.00 |
| May 01 2024 | 7.86 | 0.070 | 0.92% | 7.76 | 7.97 | 7.14 | 7,433,176.00 |
| Apr 30 2024 | 7.79 | -0.680 | -8.06% | 8.42 | 8.58 | 7.54 | 15,039,110.00 |
| Apr 29 2024 | 8.47 | -0.160 | -1.82% | 8.78 | 8.84 | 8.13 | 11,282,187.00 |
| Apr 28 2024 | 8.63 | -0.240 | -2.73% | 8.84 | 9.10 | 8.60 | 9,922,758.00 |
| Apr 27 2024 | 8.87 | 0.280 | 3.24% | 8.61 | 8.97 | 8.29 | 7,255,317.00 |
| Apr 26 2024 | 8.59 | -0.410 | -4.51% | 9.01 | 9.04 | 8.54 | 11,489,706.00 |
| Apr 25 2024 | 9.00 | -0.280 | -2.97% | 9.24 | 9.38 | 8.78 | 15,050,205.00 |
| Apr 24 2024 | 9.27 | -0.310 | -3.23% | 9.61 | 10.45 | 9.12 | 18,103,360.00 |
| Apr 23 2024 | 9.58 | -0.230 | -2.32% | 9.77 | 9.90 | 9.29 | 14,940,115.00 |
| Apr 22 2024 | 9.81 | 0.170 | 1.72% | 8.78 | 9.92 | 8.33 | 5,537,865.00 |
| Apr 21 2024 | 9.64 | -0.110 | -1.17% | 9.65 | 9.91 | 9.19 | 14,235,524.00 |
| Apr 20 2024 | 9.76 | 1.08 | 12.47% | 8.57 | 10.03 | 8.48 | 13,455,293.00 |
| Apr 19 2024 | 8.67 | -0.130 | -1.44% | 8.78 | 8.85 | 8.08 | 11,857,123.00 |
| Apr 18 2024 | 8.80 | 0.310 | 3.63% | 8.45 | 9.06 | 8.25 | 13,536,572.00 |
| Apr 17 2024 | 8.49 | -0.280 | -3.22% | 8.66 | 8.80 | 8.19 | 17,358,602.00 |
| Apr 16 2024 | 8.78 | 0.060 | 0.65% | 8.74 | 8.81 | 8.30 | 14,321,515.00 |
| Apr 15 2024 | 8.72 | -0.960 | -9.96% | 9.53 | 9.87 | 8.45 | 29,937,000.00 |
| Apr 14 2024 | 9.68 | 1.02 | 11.76% | 8.57 | 9.78 | 8.42 | 15,061,379.00 |
| Apr 13 2024 | 8.66 | -1.32 | -13.20% | 9.94 | 10.15 | 7.66 | 18,150,734.00 |
| Apr 12 2024 | 9.98 | -2.42 | -19.51% | 12.40 | 12.80 | 9.83 | 15,537,192.00 |
| Apr 11 2024 | 12.40 | -0.460 | -3.58% | 12.90 | 12.94 | 12.33 | 12,297,072.00 |
| Apr 10 2024 | 12.86 | -0.480 | -3.60% | 13.30 | 13.38 | 12.55 | 17,320,228.00 |
| Apr 09 2024 | 13.34 | -1.18 | -8.13% | 14.52 | 15.09 | 13.30 | 11,311,557.00 |
| Apr 08 2024 | 14.52 | 0.720 | 5.22% | 13.74 | 14.67 | 13.50 | 18,573,104.00 |
| Apr 07 2024 | 13.80 | -0.370 | -2.61% | 14.13 | 14.85 | 13.60 | 12,958,340.00 |
| Apr 06 2024 | 14.17 | 0.090 | 0.64% | 14.04 | 14.60 | 13.92 | 18,060,145.00 |
| Apr 05 2024 | 14.08 | -0.180 | -1.26% | 14.18 | 15.05 | 13.41 | 20,500,476.00 |
| Apr 04 2024 | 14.26 | 0.930 | 6.98% | 13.22 | 15.13 | 13.00 | 19,459,681.00 |
| Apr 03 2024 | 13.33 | -0.430 | -3.13% | 13.67 | 14.35 | 13.08 | 16,935,332.00 |
| Apr 02 2024 | 13.76 | -2.98 | -17.80% | 16.70 | 16.81 | 13.35 | 23,456,620.00 |
| Apr 01 2024 | 16.74 | 1.56 | 10.28% | 15.06 | 17.30 | 14.66 | 17,808,121.00 |
| Mar 31 2024 | 15.18 | 0.780 | 5.42% | 14.38 | 16.22 | 14.38 | 14,844,900.00 |
| Mar 30 2024 | 14.40 | 0.00 | 0.00% | 14.33 | 16.10 | 14.26 | 23,122,818.00 |
| Mar 29 2024 | 14.40 | -1.00 | -6.49% | 15.40 | 15.50 | 14.40 | 18,911,957.00 |
| Mar 28 2024 | 15.40 | -0.240 | -1.53% | 15.68 | 17.04 | 15.33 | 22,771,695.00 |
| Mar 27 2024 | 15.64 | -2.15 | -12.09% | 17.81 | 18.04 | 15.52 | 20,842,753.00 |
| Mar 26 2024 | 17.79 | 2.79 | 18.60% | 15.25 | 18.86 | 14.21 | 25,654,890.00 |
| Mar 25 2024 | 15.00 | 3.62 | 31.81% | 11.33 | 16.00 | 10.96 | 67,692,436.00 |
| Mar 24 2024 | 11.38 | 0.080 | 0.71% | 11.39 | 11.87 | 11.09 | 26,141,845.00 |
| Mar 23 2024 | 11.30 | -0.890 | -7.30% | 12.20 | 12.89 | 11.26 | 26,955,770.00 |
| Mar 22 2024 | 12.19 | -0.990 | -7.51% | 13.14 | 13.35 | 11.16 | 33,760,876.00 |
| Mar 21 2024 | 13.18 | 4.47 | 51.30% | 8.71 | 13.43 | 8.71 | 21,561,769.00 |
| Mar 20 2024 | 8.71 | 1.25 | 16.79% | 7.48 | 8.75 | 7.20 | 21,447,385.00 |
| Mar 19 2024 | 7.46 | -0.670 | -8.26% | 8.12 | 8.22 | 7.26 | 15,724,820.00 |
| Mar 18 2024 | 8.13 | -0.630 | -7.15% | 8.73 | 8.78 | 8.02 | 52,338,974.00 |
| Mar 17 2024 | 8.76 | -0.040 | -0.49% | 8.96 | 8.99 | 8.34 | 16,827,391.00 |
| Mar 16 2024 | 8.80 | -1.28 | -12.70% | 10.03 | 10.06 | 8.50 | 16,925,056.00 |
| Mar 15 2024 | 10.08 | 0.100 | 1.01% | 9.99 | 10.54 | 9.26 | 40,700,117.00 |
| Mar 14 2024 | 9.98 | -1.06 | -9.61% | 10.88 | 11.45 | 9.49 | 28,708,006.00 |
| Mar 13 2024 | 11.04 | 2.23 | 25.28% | 8.83 | 11.72 | 8.34 | 25,263,364.00 |
| Mar 12 2024 | 8.81 | 0.550 | 6.70% | 8.26 | 8.96 | 8.00 | 18,720,560.00 |
| Mar 11 2024 | 8.26 | 0.360 | 4.58% | 7.88 | 8.64 | 7.56 | 36,019,093.00 |
| Mar 10 2024 | 7.90 | -0.300 | -3.70% | 8.19 | 8.31 | 7.70 | 12,036,363.00 |
| Mar 09 2024 | 8.20 | 0.090 | 1.16% | 8.13 | 8.58 | 8.04 | 18,528,438.00 |
