Register for streaming realtime charts, analysis tools, and prices.
TRXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 159.40 | -0.200 | -0.13% | 159.50 | 161.10 | 157.50 | 37,229,699.00 |
| Jun 06 2024 | 159.60 | 1.00 | 0.63% | 158.60 | 160.00 | 157.00 | 34,231,201.00 |
| Jun 05 2024 | 158.60 | 0.200 | 0.13% | 158.40 | 158.90 | 157.10 | 50,629,002.00 |
| Jun 04 2024 | 158.40 | 0.200 | 0.13% | 158.10 | 159.30 | 157.40 | 32,972,745.00 |
| Jun 03 2024 | 158.20 | -2.60 | -1.62% | 161.00 | 162.00 | 157.00 | 36,356,076.00 |
| Jun 02 2024 | 160.80 | 3.10 | 1.97% | 157.50 | 162.00 | 157.40 | 32,521,914.00 |
| Jun 01 2024 | 157.70 | 0.600 | 0.38% | 157.00 | 158.10 | 155.00 | 27,224,798.00 |
| May 31 2024 | 157.10 | 1.40 | 0.90% | 155.70 | 157.30 | 154.00 | 34,395,285.00 |
| May 30 2024 | 155.70 | 0.00 | 0.00% | 155.60 | 156.10 | 154.00 | 40,319,269.00 |
| May 29 2024 | 155.70 | 1.60 | 1.04% | 154.00 | 156.30 | 153.00 | 45,916,145.00 |
| May 28 2024 | 154.10 | -1.50 | -0.96% | 155.70 | 156.10 | 153.20 | 44,454,281.00 |
| May 27 2024 | 155.60 | -2.30 | -1.46% | 157.70 | 158.00 | 154.00 | 82,514,296.00 |
| May 26 2024 | 157.90 | -0.400 | -0.25% | 158.20 | 160.80 | 157.60 | 32,906,178.00 |
| May 25 2024 | 158.30 | -2.40 | -1.49% | 160.70 | 161.80 | 157.50 | 39,407,170.00 |
| May 24 2024 | 160.70 | -0.100 | -0.06% | 161.00 | 162.50 | 158.50 | 35,350,951.00 |
| May 23 2024 | 160.80 | -5.00 | -3.02% | 165.70 | 165.70 | 158.80 | 43,399,799.00 |
| May 22 2024 | 165.80 | -5.10 | -2.98% | 170.60 | 171.20 | 165.40 | 41,312,048.00 |
| May 21 2024 | 170.90 | 1.50 | 0.89% | 169.60 | 171.00 | 168.30 | 52,122,057.00 |
| May 20 2024 | 169.40 | 0.900 | 0.53% | 168.40 | 169.90 | 167.80 | 78,077,792.00 |
| May 19 2024 | 168.50 | -2.80 | -1.63% | 171.20 | 171.40 | 166.80 | 24,462,355.00 |
| May 18 2024 | 171.30 | -0.900 | -0.52% | 172.10 | 172.90 | 171.00 | 29,497,002.00 |
| May 17 2024 | 172.20 | -2.00 | -1.15% | 174.00 | 174.20 | 171.90 | 36,000,111.00 |
| May 16 2024 | 174.20 | -1.60 | -0.91% | 175.80 | 176.20 | 172.00 | 36,976,092.00 |
| May 15 2024 | 175.80 | -0.500 | -0.28% | 176.60 | 177.90 | 175.20 | 38,250,590.00 |
| May 14 2024 | 176.30 | 0.700 | 0.40% | 175.60 | 176.70 | 174.00 | 30,599,352.00 |
| May 13 2024 | 175.60 | -3.80 | -2.12% | 179.40 | 180.00 | 175.00 | 65,493,603.00 |
| May 12 2024 | 179.40 | 1.00 | 0.56% | 178.20 | 179.70 | 178.20 | 20,352,734.00 |
| May 11 2024 | 178.40 | -1.50 | -0.83% | 180.00 | 181.00 | 177.00 | 24,920,631.00 |
| May 10 2024 | 179.90 | 3.40 | 1.93% | 176.50 | 180.40 | 173.60 | 37,897,290.00 |
| May 09 2024 | 176.50 | 4.10 | 2.38% | 172.50 | 178.00 | 172.50 | 39,697,844.00 |
| May 08 2024 | 172.40 | 2.50 | 1.47% | 169.60 | 173.80 | 169.20 | 45,137,346.00 |
| May 07 2024 | 169.90 | 2.90 | 1.74% | 166.50 | 171.10 | 166.00 | 32,826,010.00 |
| May 06 2024 | 167.00 | -3.40 | -2.00% | 170.50 | 171.00 | 166.50 | 64,759,764.00 |
| May 05 2024 | 170.40 | -2.80 | -1.62% | 172.90 | 173.20 | 170.00 | 26,504,160.00 |
| May 04 2024 | 173.20 | -1.80 | -1.03% | 174.20 | 175.00 | 172.20 | 33,048,427.00 |
| May 03 2024 | 175.00 | 2.60 | 1.51% | 172.10 | 176.00 | 172.00 | 44,100,580.00 |
| May 02 2024 | 172.40 | 0.100 | 0.06% | 172.50 | 174.60 | 169.60 | 44,341,550.00 |
| May 01 2024 | 172.30 | 0.700 | 0.41% | 172.00 | 173.20 | 165.70 | 50,396,184.00 |
| Apr 30 2024 | 171.60 | 1.10 | 0.65% | 170.40 | 172.50 | 169.50 | 52,381,204.00 |
| Apr 29 2024 | 170.50 | -3.80 | -2.18% | 167.60 | 174.40 | 164.00 | 87,511,293.00 |
| Apr 28 2024 | 174.30 | 1.40 | 0.81% | 172.70 | 175.50 | 172.00 | 27,850,140.00 |
| Apr 27 2024 | 172.90 | -0.400 | -0.23% | 173.10 | 174.10 | 170.00 | 32,002,796.00 |
| Apr 26 2024 | 173.30 | 4.80 | 2.85% | 168.50 | 173.80 | 167.00 | 47,096,404.00 |
| Apr 25 2024 | 168.50 | 3.80 | 2.31% | 164.70 | 169.60 | 164.10 | 48,492,048.00 |
| Apr 24 2024 | 164.70 | 0.800 | 0.49% | 164.10 | 166.20 | 162.00 | 51,233,371.00 |
| Apr 23 2024 | 163.90 | 0.600 | 0.37% | 163.30 | 164.90 | 161.00 | 44,199,687.00 |
| Apr 22 2024 | 163.30 | 0.400 | 0.25% | 162.60 | 163.50 | 160.60 | 78,390,320.00 |
| Apr 21 2024 | 162.90 | 0.500 | 0.31% | 162.40 | 163.30 | 161.00 | 33,288,165.00 |
| Apr 20 2024 | 162.40 | 1.40 | 0.87% | 161.00 | 162.60 | 160.00 | 53,455,685.00 |
| Apr 19 2024 | 161.00 | 0.100 | 0.06% | 160.80 | 161.80 | 155.60 | 49,150,577.00 |
| Apr 18 2024 | 160.90 | -3.00 | -1.83% | 163.70 | 164.30 | 159.00 | 51,290,393.00 |
| Apr 17 2024 | 163.90 | -3.70 | -2.21% | 167.60 | 169.20 | 163.70 | 52,045,485.00 |
| Apr 16 2024 | 167.60 | -1.90 | -1.12% | 169.50 | 170.00 | 165.30 | 54,650,202.00 |
| Apr 15 2024 | 169.50 | -0.600 | -0.35% | 169.20 | 172.30 | 167.50 | 103,125,566.00 |
| Apr 14 2024 | 170.10 | 2.70 | 1.61% | 167.30 | 170.20 | 165.00 | 55,732,348.00 |
| Apr 13 2024 | 167.40 | -3.20 | -1.88% | 170.80 | 175.90 | 165.40 | 58,145,117.00 |
| Apr 12 2024 | 170.60 | -2.30 | -1.33% | 174.00 | 178.10 | 168.60 | 75,178,075.00 |
| Apr 11 2024 | 172.90 | 2.50 | 1.47% | 170.10 | 173.40 | 169.60 | 58,439,678.00 |
| Apr 10 2024 | 170.40 | -3.70 | -2.13% | 174.00 | 177.90 | 169.70 | 54,047,315.00 |
| Apr 09 2024 | 174.10 | -1.20 | -0.68% | 175.50 | 175.90 | 173.00 | 51,991,673.00 |
| Apr 08 2024 | 175.30 | 2.40 | 1.39% | 172.90 | 176.10 | 172.60 | 79,819,608.00 |
| Apr 07 2024 | 172.90 | 0.800 | 0.46% | 173.00 | 173.40 | 171.00 | 32,825,050.00 |
| Apr 06 2024 | 172.10 | 0.700 | 0.41% | 171.30 | 173.00 | 170.00 | 36,313,075.00 |
| Apr 05 2024 | 171.40 | -2.10 | -1.21% | 173.40 | 174.00 | 170.00 | 52,096,262.00 |
| Apr 04 2024 | 173.50 | 1.90 | 1.11% | 171.30 | 173.70 | 170.50 | 57,961,070.00 |
| Apr 03 2024 | 171.60 | 0.100 | 0.06% | 171.60 | 172.50 | 169.40 | 58,219,280.00 |
| Apr 02 2024 | 171.50 | -1.80 | -1.04% | 173.30 | 174.40 | 169.00 | 53,707,028.00 |
| Apr 01 2024 | 173.30 | -1.30 | -0.74% | 175.00 | 175.30 | 173.00 | 68,534,273.00 |
| Mar 31 2024 | 174.60 | -1.20 | -0.68% | 176.00 | 176.10 | 174.00 | 33,268,884.00 |
| Mar 30 2024 | 175.80 | 4.10 | 2.39% | 171.60 | 176.80 | 171.10 | 51,252,417.00 |
| Mar 29 2024 | 171.70 | -0.200 | -0.12% | 171.80 | 172.40 | 170.00 | 51,066,220.00 |
| Mar 28 2024 | 171.90 | -0.200 | -0.12% | 172.00 | 172.40 | 170.60 | 53,381,982.00 |
| Mar 27 2024 | 172.10 | -0.800 | -0.46% | 172.60 | 173.50 | 170.00 | 51,558,088.00 |
| Mar 26 2024 | 172.90 | 1.60 | 0.93% | 170.80 | 174.20 | 170.00 | 61,370,248.00 |
| Mar 25 2024 | 171.30 | -1.70 | -0.98% | 172.80 | 173.40 | 168.70 | 99,205,042.00 |
| Mar 24 2024 | 173.00 | 0.500 | 0.29% | 172.60 | 175.40 | 169.10 | 42,886,218.00 |
| Mar 23 2024 | 172.50 | 0.100 | 0.06% | 172.20 | 173.90 | 170.00 | 39,932,493.00 |
| Mar 22 2024 | 172.40 | -4.00 | -2.27% | 176.60 | 177.20 | 169.90 | 49,426,701.00 |
| Mar 21 2024 | 176.40 | -1.60 | -0.90% | 177.30 | 178.50 | 175.80 | 54,757,845.00 |
| Mar 20 2024 | 178.00 | 10.30 | 6.14% | 168.90 | 178.60 | 164.00 | 60,582,665.00 |
| Mar 19 2024 | 167.70 | -14.20 | -7.81% | 182.00 | 183.30 | 165.10 | 53,474,095.00 |
| Mar 18 2024 | 181.90 | -2.70 | -1.46% | 184.60 | 185.00 | 181.50 | 82,525,227.00 |
| Mar 17 2024 | 184.60 | -0.400 | -0.22% | 185.30 | 185.70 | 180.20 | 50,362,239.00 |
| Mar 16 2024 | 185.00 | 0.700 | 0.38% | 183.90 | 187.40 | 182.10 | 60,421,379.00 |
| Mar 15 2024 | 184.30 | -1.70 | -0.91% | 185.60 | 186.90 | 179.00 | 70,750,047.00 |
| Mar 14 2024 | 186.00 | -2.00 | -1.06% | 188.20 | 189.20 | 181.50 | 56,183,178.00 |
| Mar 13 2024 | 188.00 | 1.60 | 0.86% | 186.00 | 188.40 | 185.40 | 59,615,012.00 |
| Mar 12 2024 | 186.40 | 0.200 | 0.11% | 186.20 | 188.80 | 185.10 | 58,936,438.00 |
| Mar 11 2024 | 186.20 | -3.50 | -1.85% | 189.80 | 190.40 | 183.90 | 69,244,268.00 |
| Mar 10 2024 | 189.70 | -1.30 | -0.68% | 190.80 | 191.50 | 188.90 | 47,713,806.00 |
| Mar 09 2024 | 191.00 | -2.50 | -1.29% | 192.00 | 193.00 | 189.00 | 4,123,484.00 |
