Register for streaming realtime charts, analysis tools, and prices.
TTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.69 | 0.160 | 2.37% | 6.52 | 6.70 | 6.32 | 610,188,262.00 |
| May 19 2024 | 6.54 | -0.280 | -4.04% | 6.82 | 6.84 | 6.53 | 296,284,304.00 |
| May 18 2024 | 6.81 | -0.090 | -1.29% | 6.92 | 6.99 | 6.76 | 400,204,560.00 |
| May 17 2024 | 6.90 | -0.090 | -1.29% | 6.98 | 6.98 | 6.65 | 816,560,356.00 |
| May 16 2024 | 6.99 | -0.450 | -6.05% | 7.45 | 7.56 | 6.91 | 935,342,951.00 |
| May 15 2024 | 7.44 | 0.310 | 4.33% | 7.28 | 7.73 | 6.95 | 1,416,073,009.00 |
| May 14 2024 | 7.13 | 0.890 | 14.23% | 6.24 | 8.27 | 6.24 | 1,356,690,481.00 |
| May 13 2024 | 6.24 | 0.170 | 2.83% | 6.07 | 6.90 | 5.99 | 961,357,647.00 |
| May 12 2024 | 6.07 | -0.020 | -0.34% | 6.09 | 6.16 | 6.06 | 57,964,250.00 |
| May 11 2024 | 6.09 | -0.050 | -0.81% | 6.12 | 6.20 | 6.01 | 88,205,672.00 |
| May 10 2024 | 6.14 | -0.190 | -2.97% | 6.33 | 6.36 | 6.08 | 178,280,900.00 |
| May 09 2024 | 6.33 | 0.140 | 2.21% | 6.29 | 6.38 | 6.15 | 325,802,536.00 |
| May 08 2024 | 6.19 | -0.200 | -3.10% | 6.36 | 6.86 | 6.16 | 820,967,862.00 |
| May 07 2024 | 6.39 | -0.010 | -0.08% | 6.40 | 6.99 | 6.25 | 464,992,521.00 |
| May 06 2024 | 6.40 | 0.130 | 2.09% | 6.26 | 6.71 | 6.20 | 475,563,929.00 |
| May 05 2024 | 6.26 | -0.010 | -0.08% | 6.27 | 6.33 | 6.15 | 84,507,581.00 |
| May 04 2024 | 6.27 | 0.00 | 0.06% | 6.22 | 6.32 | 6.16 | 119,671,285.00 |
| May 03 2024 | 6.27 | 0.270 | 4.59% | 5.99 | 6.30 | 5.96 | 166,162,497.00 |
| May 02 2024 | 5.99 | -0.080 | -1.32% | 6.08 | 6.12 | 5.77 | 217,060,224.00 |
| May 01 2024 | 6.07 | -0.130 | -2.05% | 6.20 | 6.21 | 5.68 | 263,827,092.00 |
| Apr 30 2024 | 6.20 | -0.330 | -5.11% | 6.56 | 6.60 | 6.06 | 279,643,063.00 |
| Apr 29 2024 | 6.53 | -0.080 | -1.25% | 6.49 | 6.92 | 6.33 | 572,181,999.00 |
| Apr 28 2024 | 6.61 | -0.190 | -2.81% | 6.81 | 6.91 | 6.61 | 92,481,939.00 |
| Apr 27 2024 | 6.81 | 0.030 | 0.50% | 6.77 | 6.89 | 6.51 | 119,771,649.00 |
| Apr 26 2024 | 6.77 | -0.040 | -0.54% | 6.82 | 6.84 | 6.61 | 95,500,996.00 |
| Apr 25 2024 | 6.81 | -0.050 | -0.70% | 6.89 | 6.97 | 6.60 | 168,814,211.00 |
| Apr 24 2024 | 6.86 | -0.350 | -4.87% | 7.19 | 7.22 | 6.80 | 270,463,017.00 |
| Apr 23 2024 | 7.21 | 0.090 | 1.29% | 7.10 | 7.29 | 6.83 | 412,959,095.00 |
| Apr 22 2024 | 7.12 | 0.080 | 1.07% | 6.98 | 7.12 | 6.90 | 202,797,914.00 |
| Apr 21 2024 | 7.04 | -0.020 | -0.28% | 7.12 | 7.62 | 6.91 | 529,731,949.00 |
| Apr 20 2024 | 7.06 | 0.470 | 7.12% | 6.64 | 7.17 | 6.55 | 199,307,175.00 |
| Apr 19 2024 | 6.59 | -0.040 | -0.54% | 6.60 | 6.70 | 6.20 | 151,268,699.00 |
| Apr 18 2024 | 6.63 | 0.080 | 1.19% | 6.50 | 6.68 | 6.16 | 135,584,640.00 |
| Apr 17 2024 | 6.55 | -0.180 | -2.60% | 6.74 | 6.79 | 6.39 | 147,882,383.00 |
| Apr 16 2024 | 6.72 | -0.140 | -2.00% | 6.88 | 6.90 | 6.50 | 165,749,430.00 |
| Apr 15 2024 | 6.86 | -0.220 | -3.12% | 7.07 | 7.25 | 6.65 | 210,449,969.00 |
| Apr 14 2024 | 7.08 | 0.340 | 5.03% | 6.74 | 7.11 | 6.35 | 218,760,092.00 |
| Apr 13 2024 | 6.74 | -0.760 | -10.09% | 7.52 | 7.58 | 6.19 | 311,611,887.00 |
| Apr 12 2024 | 7.50 | -0.690 | -8.45% | 8.16 | 8.32 | 7.29 | 464,075,930.00 |
| Apr 11 2024 | 8.19 | 0.280 | 3.49% | 7.88 | 8.19 | 7.86 | 274,701,682.00 |
| Apr 10 2024 | 7.92 | 0.120 | 1.53% | 7.84 | 8.06 | 7.62 | 242,075,524.00 |
| Apr 09 2024 | 7.80 | -0.200 | -2.54% | 8.01 | 8.06 | 7.75 | 176,553,153.00 |
| Apr 08 2024 | 8.00 | 0.240 | 3.09% | 7.92 | 8.03 | 7.51 | 255,946,432.00 |
| Apr 07 2024 | 7.76 | -0.060 | -0.72% | 7.75 | 7.87 | 7.67 | 87,108,722.00 |
| Apr 06 2024 | 7.82 | 0.070 | 0.90% | 7.80 | 7.84 | 7.61 | 88,009,294.00 |
| Apr 05 2024 | 7.75 | 0.010 | 0.06% | 7.78 | 7.90 | 7.45 | 165,355,295.00 |
| Apr 04 2024 | 7.74 | 0.250 | 3.35% | 7.46 | 7.77 | 7.25 | 175,103,543.00 |
| Apr 03 2024 | 7.49 | -0.070 | -0.86% | 7.56 | 7.67 | 7.22 | 192,165,178.00 |
| Apr 02 2024 | 7.56 | -0.500 | -6.15% | 8.04 | 8.05 | 7.36 | 312,949,993.00 |
| Apr 01 2024 | 8.05 | -0.430 | -5.03% | 8.50 | 8.50 | 7.90 | 238,590,408.00 |
| Mar 31 2024 | 8.48 | 0.100 | 1.24% | 8.39 | 8.52 | 8.37 | 158,213,833.00 |
| Mar 30 2024 | 8.37 | -0.140 | -1.69% | 8.52 | 8.52 | 8.36 | 129,303,343.00 |
| Mar 29 2024 | 8.52 | -0.170 | -1.99% | 8.67 | 8.69 | 8.41 | 208,543,859.00 |
| Mar 28 2024 | 8.69 | 0.110 | 1.26% | 8.62 | 8.70 | 8.26 | 264,932,137.00 |
| Mar 27 2024 | 8.58 | -0.280 | -3.18% | 8.95 | 9.09 | 8.28 | 464,847,614.00 |
| Mar 26 2024 | 8.86 | 0.460 | 5.46% | 8.43 | 8.90 | 8.43 | 544,050,839.00 |
| Mar 25 2024 | 8.40 | 0.240 | 2.96% | 8.18 | 8.41 | 8.06 | 403,510,708.00 |
| Mar 24 2024 | 8.16 | 0.110 | 1.40% | 8.01 | 8.18 | 7.95 | 204,231,760.00 |
| Mar 23 2024 | 8.05 | 0.130 | 1.65% | 7.92 | 8.17 | 7.90 | 226,016,588.00 |
| Mar 22 2024 | 7.92 | -0.200 | -2.50% | 8.08 | 8.22 | 7.60 | 451,824,650.00 |
| Mar 21 2024 | 8.12 | 0.120 | 1.46% | 7.99 | 8.35 | 7.83 | 595,783,673.00 |
| Mar 20 2024 | 8.00 | 0.580 | 7.84% | 7.42 | 8.02 | 7.01 | 800,409,981.00 |
| Mar 19 2024 | 7.42 | -0.620 | -7.69% | 8.01 | 8.57 | 7.31 | 771,318,143.00 |
| Mar 18 2024 | 8.04 | -0.250 | -2.98% | 8.37 | 8.38 | 7.88 | 199,009,666.00 |
| Mar 17 2024 | 8.29 | 0.170 | 2.04% | 8.11 | 8.38 | 7.55 | 323,965,268.00 |
| Mar 16 2024 | 8.12 | -0.850 | -9.44% | 8.97 | 8.98 | 7.93 | 325,969,811.00 |
| Mar 15 2024 | 8.97 | -0.380 | -4.11% | 9.24 | 9.55 | 8.40 | 674,803,672.00 |
| Mar 14 2024 | 9.35 | -0.140 | -1.49% | 9.60 | 9.61 | 8.70 | 572,577,052.00 |
| Mar 13 2024 | 9.49 | 0.320 | 3.49% | 9.20 | 10.37 | 9.01 | 655,373,964.00 |
| Mar 12 2024 | 9.17 | 0.210 | 2.38% | 8.97 | 9.59 | 8.74 | 627,903,852.00 |
| Mar 11 2024 | 8.96 | 0.130 | 1.50% | 8.77 | 8.98 | 8.27 | 636,561,961.00 |
| Mar 10 2024 | 8.83 | 0.500 | 5.99% | 8.97 | 9.08 | 8.66 | 612,672,524.00 |
| Mar 09 2024 | 8.33 | -0.010 | -0.13% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 8.34 | 0.280 | 3.41% | 8.07 | 8.59 | 8.00 | 747,879,221.00 |
| Mar 07 2024 | 8.07 | 0.180 | 2.24% | 7.90 | 8.11 | 7.82 | 514,357,942.00 |
| Mar 06 2024 | 7.89 | 0.200 | 2.56% | 7.74 | 7.92 | 7.32 | 570,887,876.00 |
| Mar 05 2024 | 7.69 | -0.410 | -5.04% | 8.12 | 8.13 | 7.46 | 757,477,179.00 |
| Mar 04 2024 | 8.10 | 0.350 | 4.45% | 7.72 | 8.11 | 7.69 | 577,408,205.00 |
| Mar 03 2024 | 7.75 | -0.210 | -2.67% | 7.98 | 8.11 | 7.27 | 522,086,698.00 |
| Mar 02 2024 | 7.97 | -0.660 | -7.63% | 8.63 | 8.63 | 7.81 | 781,528,219.00 |
| Mar 01 2024 | 8.63 | 1.36 | 18.64% | 7.24 | 9.10 | 7.24 | 1,417,012,970.00 |
| Feb 29 2024 | 7.27 | 0.720 | 11.06% | 6.53 | 7.51 | 6.44 | 1,136,844,591.00 |
| Feb 28 2024 | 6.55 | 0.200 | 3.20% | 6.35 | 6.67 | 6.31 | 653,197,003.00 |
| Feb 27 2024 | 6.34 | 0.050 | 0.76% | 6.30 | 6.38 | 6.26 | 340,776,225.00 |
| Feb 26 2024 | 6.30 | 0.00 | 0.08% | 6.28 | 6.33 | 6.08 | 243,910,463.00 |
| Feb 25 2024 | 6.29 | -0.050 | -0.79% | 6.34 | 6.37 | 6.20 | 216,723,246.00 |
| Feb 24 2024 | 6.34 | -0.190 | -2.89% | 6.54 | 6.55 | 6.32 | 309,117,090.00 |
| Feb 23 2024 | 6.53 | 0.090 | 1.44% | 6.45 | 6.56 | 6.40 | 631,744,702.00 |
| Feb 22 2024 | 6.44 | 0.190 | 3.06% | 6.30 | 6.54 | 6.29 | 564,165,678.00 |
| Feb 21 2024 | 6.25 | -0.080 | -1.20% | 6.32 | 6.38 | 6.17 | 329,678,396.00 |
