Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWAPTKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 278.00 | -25.00 | -8.25% | 310.00 | 327.00 | 277.00 | 571,012.00 |
| May 31 2024 | 303.00 | -10.00 | -3.19% | 316.00 | 369.00 | 270.00 | 361,875.00 |
| May 30 2024 | 313.00 | 48.00 | 18.11% | 264.00 | 420.00 | 253.00 | 481,090.00 |
| May 29 2024 | 265.00 | 13.00 | 5.16% | 250.00 | 270.00 | 249.00 | 364,905.00 |
| May 28 2024 | 252.00 | -3.00 | -1.18% | 264.00 | 268.00 | 243.00 | 641,526.00 |
| May 27 2024 | 255.00 | 26.00 | 11.35% | 229.00 | 269.00 | 229.00 | 413,257.00 |
| May 26 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 233.00 | 227.00 | 85,332.00 |
| May 25 2024 | 229.00 | 1.00 | 0.44% | 229.00 | 237.00 | 227.00 | 148,067.00 |
| May 24 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 231.00 | 220.00 | 164,671.00 |
| May 23 2024 | 222.00 | -3.00 | -1.33% | 225.00 | 233.00 | 218.00 | 135,065.00 |
| May 22 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 229.00 | 222.00 | 140,883.00 |
| May 21 2024 | 228.00 | 2.00 | 0.88% | 225.00 | 230.00 | 223.00 | 160,024.00 |
| May 20 2024 | 226.00 | 9.00 | 4.15% | 219.00 | 226.00 | 218.00 | 196,685.00 |
| May 19 2024 | 217.00 | -5.00 | -2.25% | 221.00 | 225.00 | 215.00 | 160,047.00 |
| May 18 2024 | 222.00 | 1.00 | 0.45% | 221.00 | 235.00 | 217.00 | 138,361.00 |
| May 17 2024 | 221.00 | 3.00 | 1.38% | 218.00 | 224.00 | 215.00 | 147,224.00 |
| May 16 2024 | 218.00 | -4.00 | -1.80% | 224.00 | 224.00 | 214.00 | 205,319.00 |
| May 15 2024 | 222.00 | 8.00 | 3.74% | 211.00 | 236.00 | 208.00 | 237,352.00 |
| May 14 2024 | 214.00 | -3.00 | -1.38% | 217.00 | 220.00 | 208.00 | 192,534.00 |
| May 13 2024 | 217.00 | -9.00 | -3.98% | 226.00 | 227.00 | 211.00 | 420,268.00 |
| May 12 2024 | 226.00 | -1.00 | -0.44% | 226.00 | 230.00 | 225.00 | 140,999.00 |
| May 11 2024 | 227.00 | -6.00 | -2.58% | 233.00 | 233.00 | 226.00 | 149,895.00 |
| May 10 2024 | 233.00 | -19.00 | -7.54% | 250.00 | 255.00 | 226.00 | 362,040.00 |
| May 09 2024 | 252.00 | 16.00 | 6.78% | 233.00 | 268.00 | 232.00 | 512,123.00 |
| May 08 2024 | 236.00 | 11.00 | 4.89% | 225.00 | 243.00 | 224.00 | 308,906.00 |
| May 07 2024 | 225.00 | -2.00 | -0.88% | 227.00 | 232.00 | 222.00 | 191,324.00 |
| May 06 2024 | 227.00 | -1.00 | -0.44% | 228.00 | 233.00 | 223.00 | 462,000.00 |
| May 05 2024 | 228.00 | -6.00 | -2.56% | 234.00 | 238.00 | 225.00 | 296,562.00 |
| May 04 2024 | 234.00 | 6.00 | 2.63% | 228.00 | 240.00 | 228.00 | 193,380.00 |
| May 03 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 231.00 | 220.00 | 186,795.00 |
| May 02 2024 | 222.00 | -3.00 | -1.33% | 225.00 | 225.00 | 212.00 | 135,423.00 |
| May 01 2024 | 225.00 | 0.00 | 0.00% | 225.00 | 225.00 | 208.00 | 241,358.00 |
| Apr 30 2024 | 225.00 | -8.00 | -3.43% | 233.00 | 236.00 | 220.00 | 234,616.00 |
| Apr 29 2024 | 233.00 | -4.00 | -1.69% | 339.00 | 380.00 | 229.00 | 579,400.00 |
| Apr 28 2024 | 237.00 | -6.00 | -2.47% | 247.00 | 249.00 | 237.00 | 422,061.00 |
| Apr 27 2024 | 243.00 | -7.00 | -2.80% | 249.00 | 274.00 | 235.00 | 565,260.00 |
| Apr 26 2024 | 250.00 | -17.00 | -6.37% | 263.00 | 265.00 | 244.00 | 597,090.00 |
| Apr 25 2024 | 267.00 | 27.00 | 11.25% | 240.00 | 278.00 | 232.00 | 550,241.00 |
| Apr 24 2024 | 240.00 | 11.00 | 4.80% | 229.00 | 249.00 | 224.00 | 319,857.00 |
| Apr 23 2024 | 229.00 | -14.00 | -5.76% | 243.00 | 243.00 | 227.00 | 158,706.00 |
| Apr 22 2024 | 243.00 | 4.00 | 1.67% | 339.00 | 380.00 | 233.00 | 391,290.00 |
| Apr 21 2024 | 239.00 | -1.00 | -0.42% | 240.00 | 246.00 | 234.00 | 192,155.00 |
| Apr 20 2024 | 240.00 | 12.00 | 5.26% | 234.00 | 240.00 | 228.00 | 340,137.00 |
| Apr 19 2024 | 228.00 | -8.00 | -3.39% | 236.00 | 238.00 | 215.00 | 265,841.00 |
| Apr 18 2024 | 236.00 | -9.00 | -3.67% | 249.00 | 249.00 | 227.00 | 465,606.00 |
| Apr 17 2024 | 245.00 | -18.00 | -6.84% | 267.00 | 268.00 | 238.00 | 495,632.00 |
| Apr 16 2024 | 263.00 | 33.00 | 14.35% | 229.00 | 321.00 | 224.00 | 547,381.00 |
| Apr 15 2024 | 230.00 | -14.00 | -5.74% | 237.00 | 243.00 | 228.00 | 454,388.00 |
| Apr 14 2024 | 244.00 | 10.00 | 4.27% | 235.00 | 255.00 | 222.00 | 187,270.00 |
| Apr 13 2024 | 234.00 | -28.00 | -10.69% | 263.00 | 264.00 | 209.00 | 236,229.00 |
| Apr 12 2024 | 262.00 | -30.00 | -10.27% | 294.00 | 297.00 | 253.00 | 208,082.00 |
| Apr 11 2024 | 292.00 | -21.00 | -6.71% | 313.00 | 315.00 | 288.00 | 166,002.00 |
| Apr 10 2024 | 313.00 | 6.00 | 1.95% | 309.00 | 315.00 | 305.00 | 86,439.00 |
| Apr 09 2024 | 307.00 | -12.00 | -3.76% | 319.00 | 320.00 | 307.00 | 127,360.00 |
| Apr 08 2024 | 319.00 | 2.00 | 0.63% | 314.00 | 322.00 | 307.00 | 514,938.00 |
| Apr 07 2024 | 317.00 | 3.00 | 0.96% | 314.00 | 321.00 | 310.00 | 231,399.00 |
| Apr 06 2024 | 314.00 | -2.00 | -0.63% | 315.00 | 321.00 | 305.00 | 216,697.00 |
| Apr 05 2024 | 316.00 | 0.00 | 0.00% | 318.00 | 318.00 | 302.00 | 262,229.00 |
| Apr 04 2024 | 316.00 | 3.00 | 0.96% | 313.00 | 323.00 | 301.00 | 162,158.00 |
| Apr 03 2024 | 313.00 | -6.00 | -1.88% | 319.00 | 323.00 | 307.00 | 181,091.00 |
| Apr 02 2024 | 319.00 | -30.00 | -8.60% | 347.00 | 349.00 | 310.00 | 357,989.00 |
| Apr 01 2024 | 349.00 | -4.00 | -1.13% | 354.00 | 356.00 | 341.00 | 485,271.00 |
| Mar 31 2024 | 353.00 | -3.00 | -0.84% | 356.00 | 369.00 | 351.00 | 262,908.00 |
| Mar 30 2024 | 356.00 | 7.00 | 2.01% | 351.00 | 357.00 | 345.00 | 232,346.00 |
| Mar 29 2024 | 349.00 | -4.00 | -1.13% | 353.00 | 357.00 | 340.00 | 220,100.00 |
| Mar 28 2024 | 353.00 | 6.00 | 1.73% | 348.00 | 370.00 | 344.00 | 295,844.00 |
| Mar 27 2024 | 347.00 | 5.00 | 1.46% | 342.00 | 351.00 | 338.00 | 226,540.00 |
| Mar 26 2024 | 342.00 | 3.00 | 0.88% | 339.00 | 380.00 | 336.00 | 323,237.00 |
| Mar 25 2024 | 339.00 | 4.00 | 1.19% | 329.00 | 346.00 | 328.00 | 528,764.00 |
| Mar 24 2024 | 335.00 | -1.00 | -0.30% | 335.00 | 342.00 | 325.00 | 193,487.00 |
| Mar 23 2024 | 336.00 | 5.00 | 1.51% | 331.00 | 341.00 | 326.00 | 131,528.00 |
| Mar 22 2024 | 331.00 | -9.00 | -2.65% | 340.00 | 349.00 | 328.00 | 196,945.00 |
| Mar 21 2024 | 340.00 | 5.00 | 1.49% | 335.00 | 345.00 | 327.00 | 206,536.00 |
| Mar 20 2024 | 335.00 | 21.00 | 6.69% | 314.00 | 342.00 | 309.00 | 278,149.00 |
| Mar 19 2024 | 314.00 | -30.00 | -8.72% | 344.00 | 345.00 | 312.00 | 317,720.00 |
| Mar 18 2024 | 344.00 | -8.00 | -2.27% | 351.00 | 363.00 | 342.00 | 372,176.00 |
| Mar 17 2024 | 352.00 | 11.00 | 3.23% | 342.00 | 355.00 | 336.00 | 275,830.00 |
| Mar 16 2024 | 341.00 | -20.00 | -5.54% | 361.00 | 365.00 | 333.00 | 400,902.00 |
| Mar 15 2024 | 361.00 | -9.00 | -2.43% | 367.00 | 370.00 | 333.00 | 831,758.00 |
| Mar 14 2024 | 370.00 | -7.00 | -1.86% | 376.00 | 384.00 | 345.00 | 447,830.00 |
| Mar 13 2024 | 377.00 | -4.00 | -1.05% | 383.00 | 394.00 | 372.00 | 368,905.00 |
| Mar 12 2024 | 381.00 | 18.00 | 4.96% | 362.00 | 381.00 | 360.00 | 439,619.00 |
| Mar 11 2024 | 363.00 | 11.00 | 3.13% | 351.00 | 367.00 | 346.00 | 758,290.00 |
| Mar 10 2024 | 352.00 | -2.00 | -0.56% | 353.00 | 365.00 | 349.00 | 355,644.00 |
| Mar 09 2024 | 354.00 | 8.00 | 2.31% | 348.00 | 363.00 | 341.00 | 391,793.00 |
| Mar 08 2024 | 346.00 | -3.00 | -0.86% | 345.00 | 393.00 | 340.00 | 314,272.00 |
| Mar 07 2024 | 349.00 | 22.00 | 6.73% | 327.00 | 363.00 | 325.00 | 499,242.00 |
| Mar 06 2024 | 327.00 | 22.00 | 7.21% | 310.00 | 331.00 | 301.00 | 420,326.00 |
| Mar 05 2024 | 305.00 | -36.00 | -10.56% | 339.00 | 344.00 | 302.00 | 547,981.00 |
| Mar 04 2024 | 341.00 | -13.00 | -3.67% | 354.00 | 356.00 | 334.00 | 628,272.00 |
| Mar 03 2024 | 354.00 | -14.00 | -3.80% | 366.00 | 369.00 | 351.00 | 509,875.00 |
| Mar 02 2024 | 368.00 | -5.00 | -1.34% | 372.00 | 410.00 | 360.00 | 345,414.00 |
