Register for real-time alerts, custom portfolio, and market movers
SSXCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 30 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 29 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 28 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 27 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| May 26 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 25 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 24 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 23 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 22 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 21 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 20 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| May 19 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 18 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 17 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 16 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 15 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 14 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 13 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| May 12 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 11 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 10 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 09 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 08 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 07 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 06 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| May 05 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 04 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 03 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 02 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| May 01 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 30 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 29 2024 | 1.57 | 0.150 | 10.56% | 11.69 | 13.99 | 1.57 | 923,016,347.00 |
| Apr 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 27 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 26 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 25 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 24 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 23 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 22 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Apr 21 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 20 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 19 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 18 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 17 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 16 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 15 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Apr 14 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 13 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 12 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 11 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 10 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 09 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 08 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Apr 07 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 06 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 05 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 04 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 03 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 02 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Apr 01 2024 | 1.42 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Mar 31 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 30 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 29 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 27 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 26 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 25 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Mar 24 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 23 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 22 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 21 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 20 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 19 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 18 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Mar 17 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 16 2024 | 1.42 | -0.150 | -9.55% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 15 2024 | 1.57 | 0.150 | 10.56% | 0.00000000 | 0.00000000 | 0.00000000 | 923,016,347.00 |
| Mar 14 2024 | 1.42 | -0.150 | -9.55% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 13 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Mar 12 2024 | 1.57 | -7.41 | -82.52% | 8.81 | 8.99 | 1.57 | 493,109,043.00 |
| Mar 11 2024 | 8.98 | -3.48 | -27.93% | 11.69 | 13.99 | 7.18 | 1,262,324,011.00 |
| Mar 10 2024 | 12.46 | 3.67 | 41.75% | 8.80 | 14.21 | 6.92 | 783,270,029.00 |
| Mar 09 2024 | 8.79 | -6.43 | -42.25% | 9.40 | 9.40 | 8.56 | 12,639,506.00 |
| Mar 08 2024 | 15.22 | 0.480 | 3.26% | 14.73 | 17.88 | 8.72 | 711,608,715.00 |
| Mar 07 2024 | 14.74 | 1.57 | 11.92% | 12.69 | 18.69 | 11.31 | 803,649,824.00 |
| Mar 06 2024 | 13.17 | -1.91 | -12.67% | 15.33 | 15.33 | 11.38 | 644,051,712.00 |
| Mar 05 2024 | 15.08 | -2.12 | -12.33% | 17.44 | 17.44 | 10.31 | 683,256,344.00 |
| Mar 04 2024 | 17.20 | -0.930 | -5.13% | 18.10 | 18.10 | 15.80 | 617,826,640.00 |
| Mar 03 2024 | 18.13 | 2.58 | 16.59% | 15.53 | 20.90 | 15.53 | 632,762,074.00 |
| Mar 02 2024 | 15.55 | -3.96 | -20.30% | 19.89 | 19.89 | 11.07 | 499,822,513.00 |
