Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOFIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.18 | -0.870 | -2.99% | 29.05 | 30.30 | 28.11 | 1,446,123.00 |
| Jun 13 2024 | 29.05 | -0.150 | -0.51% | 29.20 | 29.97 | 28.76 | 1,280,675.00 |
| Jun 12 2024 | 29.20 | 0.00 | 0.00% | 29.13 | 30.70 | 29.05 | 1,292,490.00 |
| Jun 11 2024 | 29.20 | -0.400 | -1.35% | 29.37 | 31.33 | 28.30 | 1,839,405.00 |
| Jun 10 2024 | 29.60 | -1.50 | -4.82% | 31.21 | 31.40 | 29.60 | 2,533,393.00 |
| Jun 09 2024 | 31.10 | -0.160 | -0.51% | 31.50 | 31.87 | 30.79 | 1,314,382.00 |
| Jun 08 2024 | 31.26 | -1.28 | -3.93% | 32.59 | 33.26 | 30.67 | 2,443,932.00 |
| Jun 07 2024 | 32.54 | -2.16 | -6.22% | 34.70 | 36.36 | 32.33 | 2,060,852.00 |
| Jun 06 2024 | 34.70 | 1.60 | 4.83% | 33.00 | 38.36 | 32.76 | 2,818,986.00 |
| Jun 05 2024 | 33.10 | 0.110 | 0.33% | 31.00 | 35.40 | 30.46 | 1,110,009.00 |
| Jun 04 2024 | 32.99 | -0.720 | -2.14% | 33.70 | 34.11 | 32.26 | 1,905,996.00 |
| Jun 03 2024 | 33.71 | -0.240 | -0.71% | 33.94 | 34.60 | 33.40 | 2,130,820.00 |
| Jun 02 2024 | 33.95 | -0.550 | -1.59% | 34.44 | 35.39 | 33.52 | 2,761,320.00 |
| Jun 01 2024 | 34.50 | 0.620 | 1.83% | 34.05 | 37.84 | 33.79 | 2,551,160.00 |
| May 31 2024 | 33.88 | -2.19 | -6.07% | 36.00 | 36.90 | 33.73 | 1,993,411.00 |
| May 30 2024 | 36.07 | -0.070 | -0.19% | 36.12 | 39.30 | 35.35 | 3,370,434.00 |
| May 29 2024 | 36.14 | 1.94 | 5.67% | 34.49 | 37.69 | 33.30 | 3,465,974.00 |
| May 28 2024 | 34.20 | 1.25 | 3.79% | 32.65 | 36.07 | 31.81 | 4,783,968.00 |
| May 27 2024 | 32.95 | 3.66 | 12.50% | 28.95 | 32.95 | 28.86 | 3,213,142.00 |
| May 26 2024 | 29.29 | -0.380 | -1.28% | 29.42 | 30.01 | 29.09 | 1,249,799.00 |
| May 25 2024 | 29.67 | 1.17 | 4.11% | 28.60 | 30.99 | 28.60 | 1,511,397.00 |
| May 24 2024 | 28.50 | -0.790 | -2.70% | 29.45 | 30.07 | 28.06 | 2,250,707.00 |
| May 23 2024 | 29.29 | -0.810 | -2.69% | 30.10 | 30.69 | 28.17 | 1,631,862.00 |
| May 22 2024 | 30.10 | -0.180 | -0.59% | 30.40 | 31.15 | 29.90 | 1,939,624.00 |
| May 21 2024 | 30.28 | -0.720 | -2.32% | 30.90 | 31.10 | 30.15 | 1,369,511.00 |
| May 20 2024 | 31.00 | 1.05 | 3.51% | 30.29 | 31.14 | 29.55 | 1,122,115.00 |
| May 19 2024 | 29.95 | -0.520 | -1.71% | 30.47 | 30.99 | 29.50 | 1,658,514.00 |
| May 18 2024 | 30.47 | -0.920 | -2.93% | 31.45 | 31.50 | 29.80 | 771,206.00 |
| May 17 2024 | 31.39 | 1.40 | 4.67% | 29.99 | 31.40 | 29.81 | 1,082,028.00 |
| May 16 2024 | 29.99 | -0.600 | -1.96% | 30.59 | 30.79 | 29.65 | 860,199.00 |
| May 15 2024 | 30.59 | 1.88 | 6.55% | 28.71 | 30.61 | 28.71 | 1,186,332.00 |
| May 14 2024 | 28.71 | -1.56 | -5.15% | 30.30 | 30.71 | 28.39 | 1,755,338.00 |
| May 13 2024 | 30.27 | 0.010 | 0.03% | 30.22 | 30.40 | 28.33 | 1,221,876.00 |
| May 12 2024 | 30.26 | 0.020 | 0.07% | 30.21 | 31.10 | 29.95 | 819,686.00 |
| May 11 2024 | 30.24 | -0.210 | -0.69% | 30.35 | 30.99 | 30.16 | 555,256.00 |
| May 10 2024 | 30.45 | -0.040 | -0.13% | 30.49 | 31.68 | 30.30 | 1,863,264.00 |
| May 09 2024 | 30.49 | 0.400 | 1.33% | 30.09 | 30.62 | 29.57 | 744,086.00 |
| May 08 2024 | 30.09 | -0.380 | -1.25% | 30.34 | 30.95 | 29.90 | 2,044,186.00 |
| May 07 2024 | 30.47 | -1.21 | -3.82% | 31.30 | 31.52 | 30.32 | 1,869,008.00 |
| May 06 2024 | 31.68 | -0.120 | -0.38% | 31.94 | 33.36 | 31.22 | 1,515,396.00 |
| May 05 2024 | 31.80 | -0.300 | -0.93% | 31.95 | 32.77 | 31.11 | 1,980,349.00 |
| May 04 2024 | 32.10 | -0.190 | -0.59% | 32.29 | 33.37 | 31.56 | 1,687,269.00 |
| May 03 2024 | 32.29 | 1.09 | 3.49% | 31.00 | 33.07 | 30.46 | 912,933.00 |
| May 02 2024 | 31.20 | 0.610 | 1.99% | 30.60 | 31.37 | 29.74 | 1,593,758.00 |
| May 01 2024 | 30.59 | -0.100 | -0.33% | 30.68 | 31.10 | 27.67 | 1,904,235.00 |
| Apr 30 2024 | 30.69 | -1.71 | -5.28% | 32.40 | 34.50 | 30.22 | 2,905,865.00 |
| Apr 29 2024 | 32.40 | -0.100 | -0.31% | 33.57 | 36.19 | 30.64 | 3,759,344.00 |
| Apr 28 2024 | 32.50 | -1.21 | -3.59% | 32.50 | 33.60 | 32.20 | 743,201.00 |
| Apr 27 2024 | 33.71 | 1.41 | 4.37% | 32.30 | 33.71 | 30.60 | 1,118,076.00 |
| Apr 26 2024 | 32.30 | 0.200 | 0.62% | 31.95 | 33.00 | 31.43 | 2,025,827.00 |
| Apr 25 2024 | 32.10 | -0.410 | -1.26% | 32.29 | 33.34 | 31.60 | 2,300,862.00 |
| Apr 24 2024 | 32.51 | -1.47 | -4.33% | 34.09 | 35.11 | 32.07 | 1,588,575.00 |
| Apr 23 2024 | 33.98 | -0.820 | -2.36% | 34.72 | 35.15 | 33.34 | 2,681,883.00 |
| Apr 22 2024 | 34.80 | 0.400 | 1.16% | 33.57 | 35.43 | 30.64 | 2,425,776.00 |
| Apr 21 2024 | 34.40 | 0.570 | 1.68% | 34.26 | 35.60 | 34.00 | 2,065,820.00 |
| Apr 20 2024 | 33.83 | 0.270 | 0.80% | 33.95 | 34.90 | 33.30 | 2,517,070.00 |
| Apr 19 2024 | 33.56 | -0.040 | -0.12% | 33.57 | 35.48 | 30.64 | 2,234,186.00 |
| Apr 18 2024 | 33.60 | 0.640 | 1.94% | 33.19 | 34.08 | 32.04 | 1,573,741.00 |
| Apr 17 2024 | 32.96 | -1.63 | -4.71% | 34.80 | 35.44 | 32.74 | 1,832,600.00 |
| Apr 16 2024 | 34.59 | 0.230 | 0.67% | 34.01 | 35.15 | 30.75 | 2,682,130.00 |
| Apr 15 2024 | 34.36 | -0.420 | -1.21% | 35.35 | 35.35 | 33.41 | 3,788,593.00 |
| Apr 14 2024 | 34.78 | 3.87 | 12.52% | 30.50 | 34.78 | 29.95 | 2,729,131.00 |
| Apr 13 2024 | 30.91 | -3.59 | -10.41% | 32.88 | 34.60 | 29.54 | 3,190,824.00 |
| Apr 12 2024 | 34.50 | -5.42 | -13.58% | 39.58 | 39.88 | 33.64 | 4,075,453.00 |
| Apr 11 2024 | 39.92 | -2.58 | -6.07% | 42.49 | 42.49 | 39.32 | 2,374,831.00 |
| Apr 10 2024 | 42.50 | -1.49 | -3.39% | 43.62 | 44.20 | 41.39 | 3,083,463.00 |
| Apr 09 2024 | 43.99 | -1.71 | -3.74% | 45.69 | 46.40 | 43.66 | 2,232,084.00 |
| Apr 08 2024 | 45.70 | -0.100 | -0.22% | 45.70 | 46.82 | 44.28 | 3,596,828.00 |
| Apr 07 2024 | 45.80 | 0.980 | 2.19% | 45.00 | 48.20 | 44.50 | 1,967,265.00 |
| Apr 06 2024 | 44.82 | 0.320 | 0.72% | 44.50 | 45.60 | 43.71 | 1,795,791.00 |
| Apr 05 2024 | 44.50 | -0.600 | -1.33% | 45.20 | 45.40 | 43.60 | 2,282,296.00 |
| Apr 04 2024 | 45.10 | -0.440 | -0.97% | 46.22 | 47.00 | 43.70 | 2,199,943.00 |
| Apr 03 2024 | 45.54 | -0.840 | -1.81% | 46.18 | 46.56 | 42.20 | 2,714,619.00 |
| Apr 02 2024 | 46.38 | -2.42 | -4.96% | 48.58 | 48.91 | 43.39 | 2,943,062.00 |
| Apr 01 2024 | 48.80 | -1.46 | -2.90% | 50.28 | 50.49 | 47.10 | 7,086,470.00 |
| Mar 31 2024 | 50.26 | -1.98 | -3.79% | 51.91 | 53.00 | 49.64 | 2,145,719.00 |
| Mar 30 2024 | 52.24 | 3.37 | 6.90% | 48.72 | 55.24 | 48.41 | 2,251,409.00 |
| Mar 29 2024 | 48.87 | -1.35 | -2.69% | 50.70 | 57.17 | 48.03 | 3,058,904.00 |
| Mar 28 2024 | 50.22 | 6.54 | 14.97% | 43.49 | 53.02 | 43.06 | 2,505,938.00 |
| Mar 27 2024 | 43.68 | -1.43 | -3.17% | 45.15 | 45.70 | 42.91 | 3,352,691.00 |
| Mar 26 2024 | 45.11 | 0.140 | 0.31% | 44.65 | 46.69 | 44.45 | 3,155,652.00 |
| Mar 25 2024 | 44.97 | 0.180 | 0.40% | 44.32 | 46.48 | 43.80 | 5,924,204.00 |
| Mar 24 2024 | 44.79 | 0.810 | 1.84% | 43.90 | 46.12 | 42.80 | 2,605,415.00 |
| Mar 23 2024 | 43.98 | 0.780 | 1.81% | 43.13 | 45.86 | 42.86 | 2,188,083.00 |
| Mar 22 2024 | 43.20 | 1.30 | 3.10% | 41.80 | 45.38 | 41.30 | 2,269,346.00 |
| Mar 21 2024 | 41.90 | -2.15 | -4.88% | 44.00 | 44.00 | 40.80 | 2,496,642.00 |
| Mar 20 2024 | 44.05 | 5.51 | 14.30% | 38.59 | 44.40 | 37.54 | 3,764,969.00 |
| Mar 19 2024 | 38.54 | -5.63 | -12.75% | 44.28 | 44.28 | 37.61 | 3,412,758.00 |
| Mar 18 2024 | 44.17 | -7.42 | -14.38% | 52.57 | 54.61 | 44.02 | 7,728,868.00 |
| Mar 17 2024 | 51.59 | 1.19 | 2.36% | 51.22 | 57.91 | 47.50 | 2,443,204.00 |
| Mar 16 2024 | 50.40 | 9.97 | 24.66% | 39.75 | 59.31 | 39.35 | 3,342,622.00 |
