Register for streaming realtime charts, analysis tools, and prices.
TIAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 9,485.00 | 925.00 | 10.81% | 8,595.00 | 9,485.00 | 8,335.00 | 9,345.00 |
| Jun 23 2024 | 8,560.00 | -450.00 | -4.99% | 9,010.00 | 9,235.00 | 8,550.00 | 8,051.00 |
| Jun 22 2024 | 9,010.00 | -25.00 | -0.28% | 9,035.00 | 9,035.00 | 8,800.00 | 5,862.00 |
| Jun 21 2024 | 9,035.00 | 15.00 | 0.17% | 9,000.00 | 9,355.00 | 8,845.00 | 7,243.00 |
| Jun 20 2024 | 9,020.00 | -150.00 | -1.64% | 9,190.00 | 9,580.00 | 8,860.00 | 9,382.00 |
| Jun 19 2024 | 9,170.00 | 160.00 | 1.78% | 9,045.00 | 9,380.00 | 8,860.00 | 8,543.00 |
| Jun 18 2024 | 9,010.00 | -1,160.00 | -11.41% | 10,210.00 | 10,210.00 | 8,560.00 | 12,399.00 |
| Jun 17 2024 | 10,170.00 | -1,340.00 | -11.64% | 11,610.00 | 11,740.00 | 10,040.00 | 14,878.00 |
| Jun 16 2024 | 11,510.00 | 640.00 | 5.89% | 10,860.00 | 11,610.00 | 10,620.00 | 5,046.00 |
| Jun 15 2024 | 10,870.00 | 20.00 | 0.18% | 10,910.00 | 11,080.00 | 10,790.00 | 4,009.00 |
| Jun 14 2024 | 10,850.00 | -290.00 | -2.60% | 11,120.00 | 11,360.00 | 10,560.00 | 5,974.00 |
| Jun 13 2024 | 11,140.00 | -1,050.00 | -8.61% | 12,230.00 | 12,300.00 | 11,050.00 | 9,810.00 |
| Jun 12 2024 | 12,190.00 | 240.00 | 2.01% | 11,920.00 | 12,670.00 | 11,510.00 | 10,683.00 |
| Jun 11 2024 | 11,950.00 | -610.00 | -4.86% | 12,550.00 | 12,800.00 | 11,830.00 | 6,948.00 |
| Jun 10 2024 | 12,560.00 | -150.00 | -1.18% | 12,720.00 | 13,020.00 | 12,380.00 | 9,552.00 |
| Jun 09 2024 | 12,710.00 | -110.00 | -0.86% | 12,880.00 | 12,950.00 | 12,620.00 | 6,962.00 |
| Jun 08 2024 | 12,820.00 | -870.00 | -6.36% | 13,690.00 | 13,890.00 | 12,750.00 | 7,687.00 |
| Jun 07 2024 | 13,690.00 | -780.00 | -5.39% | 14,500.00 | 15,270.00 | 12,990.00 | 6,285.00 |
| Jun 06 2024 | 14,470.00 | -30.00 | -0.21% | 14,460.00 | 14,570.00 | 14,130.00 | 4,961.00 |
| Jun 05 2024 | 14,500.00 | -280.00 | -1.89% | 14,820.00 | 15,320.00 | 14,330.00 | 10,730.00 |
| Jun 04 2024 | 14,780.00 | -240.00 | -1.60% | 15,010.00 | 15,180.00 | 14,560.00 | 7,217.00 |
| Jun 03 2024 | 15,020.00 | -1,480.00 | -8.97% | 16,530.00 | 16,530.00 | 14,970.00 | 10,215.00 |
| Jun 02 2024 | 16,500.00 | 500.00 | 3.13% | 15,910.00 | 16,640.00 | 15,380.00 | 8,017.00 |
| Jun 01 2024 | 16,000.00 | 1,190.00 | 8.04% | 14,800.00 | 16,060.00 | 14,630.00 | 7,983.00 |
| May 31 2024 | 14,810.00 | -30.00 | -0.20% | 14,820.00 | 15,310.00 | 14,470.00 | 11,235.00 |
| May 30 2024 | 14,840.00 | -130.00 | -0.87% | 14,890.00 | 16,030.00 | 14,630.00 | 7,811.00 |
| May 29 2024 | 14,970.00 | -1,240.00 | -7.65% | 16,150.00 | 16,530.00 | 14,840.00 | 9,383.00 |
| May 28 2024 | 16,210.00 | 2,130.00 | 15.13% | 14,030.00 | 16,400.00 | 13,320.00 | 9,335.00 |
| May 27 2024 | 14,080.00 | 1,080.00 | 8.31% | 12,970.00 | 14,160.00 | 12,660.00 | 10,477.00 |
| May 26 2024 | 13,000.00 | 420.00 | 3.34% | 12,630.00 | 13,130.00 | 12,560.00 | 6,715.00 |
| May 25 2024 | 12,580.00 | 210.00 | 1.70% | 12,370.00 | 12,700.00 | 12,300.00 | 5,605.00 |
| May 24 2024 | 12,370.00 | -470.00 | -3.66% | 12,840.00 | 13,010.00 | 12,150.00 | 7,330.00 |
| May 23 2024 | 12,840.00 | -300.00 | -2.28% | 13,180.00 | 13,440.00 | 12,150.00 | 10,278.00 |
| May 22 2024 | 13,140.00 | -290.00 | -2.16% | 13,450.00 | 14,140.00 | 12,750.00 | 9,788.00 |
| May 21 2024 | 13,430.00 | 310.00 | 2.36% | 13,070.00 | 13,640.00 | 12,970.00 | 5,410.00 |
| May 20 2024 | 13,120.00 | 880.00 | 7.19% | 12,260.00 | 13,150.00 | 11,870.00 | 11,251.00 |
| May 19 2024 | 12,240.00 | -980.00 | -7.41% | 13,220.00 | 13,280.00 | 12,150.00 | 4,070.00 |
| May 18 2024 | 13,220.00 | 140.00 | 1.07% | 13,110.00 | 13,400.00 | 12,960.00 | 4,511.00 |
| May 17 2024 | 13,080.00 | 630.00 | 5.06% | 12,450.00 | 13,600.00 | 12,340.00 | 8,343.00 |
| May 16 2024 | 12,450.00 | 0.00 | 0.00% | 12,430.00 | 12,810.00 | 12,030.00 | 6,669.00 |
| May 15 2024 | 12,450.00 | 970.00 | 8.45% | 11,450.00 | 12,690.00 | 11,220.00 | 9,327.00 |
| May 14 2024 | 11,480.00 | -1,010.00 | -8.09% | 12,490.00 | 12,540.00 | 11,440.00 | 6,677.00 |
| May 13 2024 | 12,490.00 | -350.00 | -2.73% | 12,870.00 | 13,110.00 | 12,210.00 | 11,410.00 |
| May 12 2024 | 12,840.00 | 100.00 | 0.78% | 12,740.00 | 13,010.00 | 12,660.00 | 2,982.00 |
| May 11 2024 | 12,740.00 | -160.00 | -1.24% | 12,910.00 | 13,120.00 | 12,720.00 | 5,028.00 |
| May 10 2024 | 12,900.00 | -500.00 | -3.73% | 13,440.00 | 13,800.00 | 12,690.00 | 5,330.00 |
| May 09 2024 | 13,400.00 | 260.00 | 1.98% | 13,180.00 | 13,550.00 | 12,950.00 | 5,053.00 |
| May 08 2024 | 13,140.00 | -170.00 | -1.28% | 13,300.00 | 13,540.00 | 13,070.00 | 8,800.00 |
| May 07 2024 | 13,310.00 | -1,040.00 | -7.25% | 14,330.00 | 14,500.00 | 13,290.00 | 7,285.00 |
| May 06 2024 | 14,350.00 | -70.00 | -0.49% | 14,410.00 | 14,940.00 | 14,190.00 | 14,717.00 |
| May 05 2024 | 14,420.00 | 240.00 | 1.69% | 14,190.00 | 15,130.00 | 13,790.00 | 8,165.00 |
| May 04 2024 | 14,180.00 | -200.00 | -1.39% | 14,380.00 | 14,560.00 | 14,050.00 | 6,485.00 |
| May 03 2024 | 14,380.00 | 60.00 | 0.42% | 14,260.00 | 14,690.00 | 13,810.00 | 9,330.00 |
| May 02 2024 | 14,320.00 | 420.00 | 3.02% | 13,870.00 | 14,660.00 | 13,320.00 | 8,929.00 |
| May 01 2024 | 13,900.00 | 300.00 | 2.21% | 13,600.00 | 14,250.00 | 12,700.00 | 11,031.00 |
| Apr 30 2024 | 13,600.00 | -380.00 | -2.72% | 13,960.00 | 14,050.00 | 12,890.00 | 8,741.00 |
| Apr 29 2024 | 13,980.00 | -350.00 | -2.44% | 14,920.00 | 15,950.00 | 13,400.00 | 14,301.00 |
| Apr 28 2024 | 14,330.00 | -530.00 | -3.57% | 14,860.00 | 15,160.00 | 14,310.00 | 5,619.00 |
| Apr 27 2024 | 14,860.00 | -290.00 | -1.91% | 15,190.00 | 15,230.00 | 14,330.00 | 8,184.00 |
| Apr 26 2024 | 15,150.00 | -230.00 | -1.50% | 15,340.00 | 15,360.00 | 14,770.00 | 8,082.00 |
| Apr 25 2024 | 15,380.00 | -680.00 | -4.23% | 16,060.00 | 16,130.00 | 15,300.00 | 9,075.00 |
| Apr 24 2024 | 16,060.00 | -1,560.00 | -8.85% | 17,300.00 | 17,580.00 | 15,880.00 | 7,673.00 |
| Apr 23 2024 | 17,620.00 | 990.00 | 5.95% | 16,630.00 | 17,620.00 | 15,710.00 | 10,310.00 |
| Apr 22 2024 | 16,630.00 | -170.00 | -1.01% | 14,920.00 | 17,120.00 | 13,930.00 | 12,722.00 |
| Apr 21 2024 | 16,800.00 | -560.00 | -3.23% | 17,420.00 | 18,170.00 | 16,540.00 | 10,568.00 |
| Apr 20 2024 | 17,360.00 | 1,680.00 | 10.71% | 15,650.00 | 17,720.00 | 15,630.00 | 9,536.00 |
| Apr 19 2024 | 15,680.00 | 850.00 | 5.73% | 14,920.00 | 17,120.00 | 13,930.00 | 12,986.00 |
| Apr 18 2024 | 14,830.00 | 40.00 | 0.27% | 14,770.00 | 14,940.00 | 13,840.00 | 11,039.00 |
| Apr 17 2024 | 14,790.00 | -2,180.00 | -12.85% | 16,950.00 | 17,120.00 | 14,780.00 | 9,764.00 |
| Apr 16 2024 | 16,970.00 | 2,340.00 | 15.99% | 14,770.00 | 17,290.00 | 14,620.00 | 11,794.00 |
| Apr 15 2024 | 14,630.00 | -1,530.00 | -9.47% | 15,790.00 | 15,890.00 | 14,000.00 | 12,565.00 |
| Apr 14 2024 | 16,160.00 | 810.00 | 5.28% | 15,290.00 | 17,560.00 | 14,290.00 | 8,633.00 |
| Apr 13 2024 | 15,350.00 | 2,270.00 | 17.35% | 13,110.00 | 15,820.00 | 12,100.00 | 8,915.00 |
| Apr 12 2024 | 13,080.00 | -2,520.00 | -16.15% | 15,620.00 | 15,990.00 | 12,280.00 | 7,079.00 |
| Apr 11 2024 | 15,600.00 | -710.00 | -4.35% | 16,340.00 | 16,340.00 | 15,470.00 | 5,945.00 |
| Apr 10 2024 | 16,310.00 | -360.00 | -2.16% | 16,650.00 | 16,720.00 | 15,770.00 | 5,496.00 |
| Apr 09 2024 | 16,670.00 | -1,150.00 | -6.45% | 17,840.00 | 17,880.00 | 16,500.00 | 5,993.00 |
| Apr 08 2024 | 17,820.00 | 290.00 | 1.65% | 17,470.00 | 18,200.00 | 17,020.00 | 4,896.00 |
| Apr 07 2024 | 17,530.00 | 150.00 | 0.86% | 17,310.00 | 17,620.00 | 17,280.00 | 4,188.00 |
| Apr 06 2024 | 17,380.00 | 170.00 | 0.99% | 17,170.00 | 17,550.00 | 17,050.00 | 4,923.00 |
| Apr 05 2024 | 17,210.00 | -620.00 | -3.48% | 17,830.00 | 17,840.00 | 16,700.00 | 7,714.00 |
| Apr 04 2024 | 17,830.00 | 330.00 | 1.89% | 17,420.00 | 18,330.00 | 17,000.00 | 4,691.00 |
| Apr 03 2024 | 17,500.00 | -200.00 | -1.13% | 17,680.00 | 18,120.00 | 17,140.00 | 6,597.00 |
| Apr 02 2024 | 17,700.00 | -1,270.00 | -6.69% | 18,940.00 | 18,940.00 | 17,600.00 | 4,247.00 |
| Apr 01 2024 | 18,970.00 | -1,240.00 | -6.14% | 20,300.00 | 20,530.00 | 18,470.00 | 6,255.00 |
| Mar 31 2024 | 20,210.00 | -520.00 | -2.51% | 20,700.00 | 21,050.00 | 20,150.00 | 3,747.00 |
| Mar 30 2024 | 20,730.00 | -1,110.00 | -5.08% | 21,820.00 | 21,820.00 | 20,620.00 | 4,615.00 |
| Mar 29 2024 | 21,840.00 | 1,690.00 | 8.39% | 20,170.00 | 22,100.00 | 19,960.00 | 3,891.00 |
| Mar 28 2024 | 20,150.00 | 180.00 | 0.90% | 20,080.00 | 20,740.00 | 19,460.00 | 4,427.00 |
| Mar 27 2024 | 19,970.00 | 170.00 | 0.86% | 19,860.00 | 20,450.00 | 19,360.00 | 4,373.00 |
