Register for real-time alerts, custom portfolio, and market movers
STRAXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 115.00 | 0.900 | 0.79% | 114.20 | 118.30 | 113.70 | 36,719,893.00 |
| May 21 2024 | 114.10 | 0.500 | 0.44% | 113.60 | 115.00 | 112.40 | 20,854,825.00 |
| May 20 2024 | 113.60 | 4.70 | 4.32% | 108.70 | 114.10 | 106.30 | 19,488,894.00 |
| May 19 2024 | 108.90 | -2.30 | -2.07% | 111.20 | 114.50 | 108.00 | 19,325,157.00 |
| May 18 2024 | 111.20 | -0.300 | -0.27% | 111.80 | 113.00 | 110.00 | 9,670,890.00 |
| May 17 2024 | 111.50 | 3.40 | 3.15% | 108.10 | 113.00 | 107.00 | 16,749,307.00 |
| May 16 2024 | 108.10 | -1.50 | -1.37% | 109.70 | 110.20 | 106.00 | 12,645,972.00 |
| May 15 2024 | 109.60 | 5.70 | 5.49% | 104.10 | 110.40 | 104.00 | 19,454,628.00 |
| May 14 2024 | 103.90 | -4.30 | -3.97% | 108.10 | 108.30 | 103.00 | 15,470,042.00 |
| May 13 2024 | 108.20 | -1.20 | -1.10% | 110.50 | 111.50 | 102.20 | 46,509,882.00 |
| May 12 2024 | 109.40 | -0.400 | -0.36% | 109.80 | 111.00 | 108.90 | 5,955,300.00 |
| May 11 2024 | 109.80 | -0.400 | -0.36% | 110.00 | 112.50 | 108.90 | 11,154,918.00 |
| May 10 2024 | 110.20 | -3.10 | -2.74% | 114.30 | 116.50 | 108.50 | 15,946,654.00 |
| May 09 2024 | 113.30 | 1.40 | 1.25% | 112.20 | 118.60 | 110.80 | 20,606,873.00 |
| May 08 2024 | 111.90 | -3.10 | -2.70% | 114.70 | 115.00 | 110.80 | 10,513,916.00 |
| May 07 2024 | 115.00 | -3.50 | -2.95% | 118.30 | 119.40 | 114.30 | 11,718,096.00 |
| May 06 2024 | 118.50 | -2.40 | -1.99% | 120.50 | 123.00 | 117.70 | 41,094,390.00 |
| May 05 2024 | 120.90 | -0.500 | -0.41% | 121.30 | 122.40 | 117.00 | 8,777,471.00 |
| May 04 2024 | 121.40 | 3.00 | 2.53% | 117.80 | 123.00 | 116.00 | 19,776,638.00 |
| May 03 2024 | 118.40 | 6.40 | 5.71% | 111.80 | 119.90 | 110.50 | 17,004,724.00 |
| May 02 2024 | 112.00 | 1.40 | 1.27% | 110.70 | 113.90 | 105.00 | 12,352,405.00 |
| May 01 2024 | 110.60 | -1.60 | -1.43% | 112.10 | 113.00 | 101.00 | 22,601,049.00 |
| Apr 30 2024 | 112.20 | -9.70 | -7.96% | 121.40 | 122.10 | 109.40 | 17,237,125.00 |
| Apr 29 2024 | 121.90 | -1.70 | -1.38% | 126.90 | 126.90 | 118.00 | 48,344,644.00 |
| Apr 28 2024 | 123.60 | -3.80 | -2.98% | 127.80 | 129.00 | 123.60 | 16,834,148.00 |
| Apr 27 2024 | 127.40 | -2.60 | -2.00% | 130.10 | 130.10 | 122.90 | 27,156,221.00 |
| Apr 26 2024 | 130.00 | 6.60 | 5.35% | 123.70 | 134.60 | 122.90 | 50,269,461.00 |
| Apr 25 2024 | 123.40 | -1.90 | -1.52% | 125.30 | 126.70 | 120.10 | 17,550,421.00 |
| Apr 24 2024 | 125.30 | -7.10 | -5.36% | 132.10 | 133.00 | 124.80 | 21,714,123.00 |
| Apr 23 2024 | 132.40 | -4.50 | -3.29% | 136.80 | 136.80 | 129.00 | 22,465,349.00 |
| Apr 22 2024 | 136.90 | 1.00 | 0.74% | 135.00 | 137.70 | 132.60 | 47,856,668.00 |
| Apr 21 2024 | 135.90 | 3.80 | 2.88% | 131.20 | 141.40 | 130.20 | 45,896,843.00 |
| Apr 20 2024 | 132.10 | 10.90 | 8.99% | 120.30 | 137.70 | 120.10 | 45,086,199.00 |
| Apr 19 2024 | 121.20 | -0.800 | -0.66% | 121.70 | 123.20 | 111.40 | 35,373,642.00 |
| Apr 18 2024 | 122.00 | 2.30 | 1.92% | 120.00 | 124.80 | 114.40 | 32,935,737.00 |
| Apr 17 2024 | 119.70 | -7.50 | -5.90% | 126.90 | 127.00 | 118.00 | 35,373,334.00 |
| Apr 16 2024 | 127.20 | 5.20 | 4.26% | 122.20 | 136.90 | 122.20 | 73,528,014.00 |
| Apr 15 2024 | 122.00 | -1.90 | -1.53% | 125.80 | 128.00 | 119.00 | 56,482,023.00 |
| Apr 14 2024 | 123.90 | 5.80 | 4.91% | 117.80 | 125.10 | 112.00 | 32,745,213.00 |
| Apr 13 2024 | 118.10 | -21.30 | -15.28% | 138.10 | 139.00 | 107.20 | 39,478,939.00 |
| Apr 12 2024 | 139.40 | -18.60 | -11.77% | 157.70 | 158.00 | 133.90 | 36,766,916.00 |
| Apr 11 2024 | 158.00 | -1.80 | -1.13% | 159.40 | 162.80 | 155.20 | 19,709,792.00 |
| Apr 10 2024 | 159.80 | -3.00 | -1.84% | 162.60 | 164.00 | 151.80 | 21,511,555.00 |
| Apr 09 2024 | 162.80 | -6.90 | -4.07% | 169.40 | 170.00 | 161.90 | 24,791,179.00 |
| Apr 08 2024 | 169.70 | 4.20 | 2.54% | 166.30 | 170.30 | 161.00 | 29,035,347.00 |
| Apr 07 2024 | 165.50 | 0.700 | 0.42% | 164.50 | 167.00 | 163.00 | 18,188,193.00 |
| Apr 06 2024 | 164.80 | 2.70 | 1.67% | 161.90 | 171.00 | 160.50 | 33,310,965.00 |
| Apr 05 2024 | 162.10 | -4.10 | -2.47% | 166.30 | 166.60 | 157.00 | 20,683,478.00 |
| Apr 04 2024 | 166.20 | 4.00 | 2.47% | 162.20 | 167.50 | 157.80 | 29,667,856.00 |
| Apr 03 2024 | 162.20 | -3.10 | -1.88% | 164.40 | 166.30 | 154.10 | 38,028,710.00 |
| Apr 02 2024 | 165.30 | -12.40 | -6.98% | 177.00 | 186.40 | 160.40 | 44,782,364.00 |
| Apr 01 2024 | 177.70 | -12.40 | -6.52% | 189.30 | 190.70 | 171.00 | 29,704,230.00 |
| Mar 31 2024 | 190.10 | 0.900 | 0.48% | 189.40 | 192.10 | 181.00 | 26,203,000.00 |
| Mar 30 2024 | 189.20 | -6.70 | -3.42% | 196.00 | 199.00 | 189.20 | 35,256,738.00 |
| Mar 29 2024 | 195.90 | -13.40 | -6.40% | 208.60 | 209.40 | 193.60 | 53,364,285.00 |
| Mar 28 2024 | 209.30 | 8.80 | 4.39% | 201.60 | 229.70 | 197.70 | 68,452,198.00 |
| Mar 27 2024 | 200.50 | -6.70 | -3.23% | 207.20 | 207.20 | 189.90 | 46,724,752.00 |
| Mar 26 2024 | 207.20 | -1,797.80 | -89.67% | 2,009.00 | 2,058.00 | 200.70 | 29,598,558.00 |
| Mar 25 2024 | 2,005.00 | 0.00 | 0.00% | 1,999.00 | 2,039.00 | 1,935.00 | 5,867,040.00 |
| Mar 24 2024 | 2,005.00 | 2.00 | 0.10% | 1,998.00 | 2,054.00 | 1,962.00 | 1,379,777.00 |
| Mar 23 2024 | 2,003.00 | 20.00 | 1.01% | 1,978.00 | 2,020.00 | 1,950.00 | 1,342,544.00 |
| Mar 22 2024 | 1,983.00 | -102.00 | -4.89% | 2,071.00 | 2,076.00 | 1,965.00 | 1,845,910.00 |
| Mar 21 2024 | 2,085.00 | -112.00 | -5.10% | 2,194.00 | 2,194.00 | 2,055.00 | 3,471,526.00 |
| Mar 20 2024 | 2,197.00 | 85.00 | 4.02% | 2,120.00 | 2,250.00 | 1,970.00 | 5,317,946.00 |
| Mar 19 2024 | 2,112.00 | -49.00 | -2.27% | 2,169.00 | 2,169.00 | 1,903.00 | 6,587,099.00 |
| Mar 18 2024 | 2,161.00 | 120.00 | 5.88% | 2,126.00 | 2,222.00 | 2,036.00 | 5,940,762.00 |
| Mar 17 2024 | 2,041.00 | 43.00 | 2.15% | 2,003.00 | 2,082.00 | 1,833.00 | 5,090,973.00 |
| Mar 16 2024 | 1,998.00 | -104.00 | -4.95% | 2,105.00 | 2,175.00 | 1,951.00 | 5,138,911.00 |
| Mar 15 2024 | 2,102.00 | -138.00 | -6.16% | 2,224.00 | 2,330.00 | 1,969.00 | 10,133,860.00 |
| Mar 14 2024 | 2,240.00 | -94.00 | -4.03% | 2,322.00 | 2,430.00 | 2,100.00 | 6,259,969.00 |
| Mar 13 2024 | 2,334.00 | 57.00 | 2.50% | 2,286.00 | 2,370.00 | 2,229.00 | 5,655,841.00 |
| Mar 12 2024 | 2,277.00 | 40.00 | 1.79% | 2,245.00 | 2,292.00 | 2,140.00 | 5,819,347.00 |
| Mar 11 2024 | 2,237.00 | 84.00 | 3.90% | 2,157.00 | 2,265.00 | 2,120.00 | 11,172,987.00 |
| Mar 10 2024 | 2,153.00 | -41.00 | -1.87% | 2,184.00 | 2,187.00 | 2,086.00 | 4,796,235.00 |
| Mar 09 2024 | 2,194.00 | 5.00 | 0.23% | 2,175.00 | 2,224.00 | 2,143.00 | 92,159.00 |
| Mar 08 2024 | 2,189.00 | -11.00 | -0.50% | 2,197.00 | 2,346.00 | 2,094.00 | 6,506,768.00 |
| Mar 07 2024 | 2,200.00 | -48.00 | -2.14% | 2,255.00 | 2,277.00 | 2,154.00 | 5,791,665.00 |
| Mar 06 2024 | 2,248.00 | -21.00 | -0.93% | 2,260.00 | 2,489.00 | 2,150.00 | 6,853,099.00 |
| Mar 05 2024 | 2,269.00 | 129.00 | 6.03% | 2,143.00 | 2,451.00 | 2,000.00 | 7,558,248.00 |
| Mar 04 2024 | 2,140.00 | 3.00 | 0.14% | 2,114.00 | 2,174.00 | 2,042.00 | 6,112,443.00 |
| Mar 03 2024 | 2,137.00 | 246.00 | 13.01% | 1,885.00 | 2,229.00 | 1,885.00 | 6,592,428.00 |
| Mar 02 2024 | 1,891.00 | -63.00 | -3.22% | 1,946.00 | 1,962.00 | 1,830.00 | 4,949,459.00 |
| Mar 01 2024 | 1,954.00 | 99.00 | 5.34% | 1,867.00 | 1,972.00 | 1,834.00 | 7,100,503.00 |
| Feb 29 2024 | 1,855.00 | 265.00 | 16.67% | 1,612.00 | 1,918.00 | 1,560.00 | 8,319,472.00 |
| Feb 28 2024 | 1,590.00 | 37.00 | 2.38% | 1,551.00 | 1,611.00 | 1,486.00 | 7,550,631.00 |
| Feb 27 2024 | 1,553.00 | -20.00 | -1.27% | 1,571.00 | 1,618.00 | 1,512.00 | 5,509,821.00 |
| Feb 26 2024 | 1,573.00 | 33.00 | 2.14% | 1,524.00 | 1,625.00 | 1,497.00 | 6,650,224.00 |
| Feb 25 2024 | 1,540.00 | 96.00 | 6.65% | 1,456.00 | 1,581.00 | 1,433.00 | 7,249,251.00 |
| Feb 24 2024 | 1,444.00 | 44.00 | 3.14% | 1,398.00 | 1,445.00 | 1,367.00 | 2,735,756.00 |
| Feb 23 2024 | 1,400.00 | -7.00 | -0.50% | 1,402.00 | 1,420.00 | 1,356.00 | 4,289,498.00 |
