Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UOSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 150.00 | 3.00 | 2.04% | 148.00 | 153.00 | 146.00 | 233,315.00 |
| Jun 27 2024 | 147.00 | 1.00 | 0.68% | 146.00 | 150.00 | 143.00 | 294,408.00 |
| Jun 26 2024 | 146.00 | 0.00 | 0.00% | 145.00 | 149.00 | 143.00 | 196,779.00 |
| Jun 25 2024 | 146.00 | 3.00 | 2.10% | 143.00 | 147.00 | 141.00 | 231,055.00 |
| Jun 24 2024 | 143.00 | -6.00 | -4.03% | 148.00 | 153.00 | 138.00 | 396,125.00 |
| Jun 23 2024 | 149.00 | -5.00 | -3.25% | 154.00 | 156.00 | 148.00 | 272,964.00 |
| Jun 22 2024 | 154.00 | -2.00 | -1.28% | 156.00 | 156.00 | 152.00 | 218,621.00 |
| Jun 21 2024 | 156.00 | -7.00 | -4.29% | 163.00 | 164.00 | 154.00 | 242,090.00 |
| Jun 20 2024 | 163.00 | 1.00 | 0.62% | 162.00 | 165.00 | 159.00 | 191,120.00 |
| Jun 19 2024 | 162.00 | 3.00 | 1.89% | 159.00 | 171.00 | 157.00 | 181,276.00 |
| Jun 18 2024 | 159.00 | -1.00 | -0.63% | 161.00 | 162.00 | 144.00 | 183,619.00 |
| Jun 17 2024 | 160.00 | -24.00 | -13.04% | 185.00 | 185.00 | 156.00 | 320,292.00 |
| Jun 16 2024 | 184.00 | -3.00 | -1.60% | 187.00 | 187.00 | 181.00 | 336,908.00 |
| Jun 15 2024 | 187.00 | 1.00 | 0.54% | 186.00 | 189.00 | 184.00 | 90,411.00 |
| Jun 14 2024 | 186.00 | -7.00 | -3.63% | 193.00 | 199.00 | 182.00 | 468,359.00 |
| Jun 13 2024 | 193.00 | -7.00 | -3.50% | 198.00 | 204.00 | 191.00 | 187,948.00 |
| Jun 12 2024 | 200.00 | 2.00 | 1.01% | 199.00 | 209.00 | 195.00 | 263,532.00 |
| Jun 11 2024 | 198.00 | -10.00 | -4.81% | 208.00 | 209.00 | 192.00 | 559,899.00 |
| Jun 10 2024 | 208.00 | -6.00 | -2.80% | 214.00 | 215.00 | 207.00 | 484,638.00 |
| Jun 09 2024 | 214.00 | 0.00 | 0.00% | 213.00 | 218.00 | 211.00 | 175,202.00 |
| Jun 08 2024 | 214.00 | -4.00 | -1.83% | 218.00 | 219.00 | 212.00 | 374,180.00 |
| Jun 07 2024 | 218.00 | -7.00 | -3.11% | 225.00 | 231.00 | 217.00 | 264,958.00 |
| Jun 06 2024 | 225.00 | -2.00 | -0.88% | 231.00 | 232.00 | 224.00 | 365,961.00 |
| Jun 05 2024 | 227.00 | 1.00 | 0.44% | 230.00 | 233.00 | 225.00 | 445,556.00 |
| Jun 04 2024 | 226.00 | -3.00 | -1.31% | 230.00 | 233.00 | 225.00 | 318,576.00 |
| Jun 03 2024 | 229.00 | -3.00 | -1.29% | 230.00 | 237.00 | 226.00 | 470,908.00 |
| Jun 02 2024 | 232.00 | -10.00 | -4.13% | 241.00 | 246.00 | 226.00 | 373,024.00 |
| Jun 01 2024 | 242.00 | -5.00 | -2.02% | 248.00 | 252.00 | 240.00 | 393,380.00 |
| May 31 2024 | 247.00 | 5.00 | 2.07% | 241.00 | 255.00 | 236.00 | 409,044.00 |
| May 30 2024 | 242.00 | -17.00 | -6.56% | 259.00 | 264.00 | 237.00 | 308,891.00 |
| May 29 2024 | 259.00 | -1.00 | -0.38% | 263.00 | 295.00 | 247.00 | 476,173.00 |
| May 28 2024 | 260.00 | 20.00 | 8.33% | 238.00 | 260.00 | 234.00 | 460,163.00 |
| May 27 2024 | 240.00 | 17.00 | 7.62% | 223.00 | 242.00 | 222.00 | 563,608.00 |
| May 26 2024 | 223.00 | -5.00 | -2.19% | 228.00 | 233.00 | 223.00 | 195,537.00 |
| May 25 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 242.00 | 225.00 | 191,262.00 |
| May 24 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 231.00 | 224.00 | 125,452.00 |
| May 23 2024 | 228.00 | -3.00 | -1.30% | 228.00 | 237.00 | 222.00 | 197,784.00 |
| May 22 2024 | 231.00 | 4.00 | 1.76% | 227.00 | 235.00 | 222.00 | 255,294.00 |
| May 21 2024 | 227.00 | 9.00 | 4.13% | 218.00 | 229.00 | 215.00 | 310,716.00 |
| May 20 2024 | 218.00 | 7.00 | 3.32% | 212.00 | 223.00 | 211.00 | 162,150.00 |
| May 19 2024 | 211.00 | -6.00 | -2.76% | 217.00 | 222.00 | 211.00 | 118,151.00 |
| May 18 2024 | 217.00 | -1.00 | -0.46% | 218.00 | 223.00 | 217.00 | 155,556.00 |
| May 17 2024 | 218.00 | 2.00 | 0.93% | 216.00 | 221.00 | 214.00 | 380,623.00 |
| May 16 2024 | 216.00 | -6.00 | -2.70% | 222.00 | 223.00 | 215.00 | 167,490.00 |
| May 15 2024 | 222.00 | 4.00 | 1.83% | 214.00 | 224.00 | 214.00 | 214,490.00 |
| May 14 2024 | 218.00 | 4.00 | 1.87% | 215.00 | 224.00 | 213.00 | 257,825.00 |
| May 13 2024 | 214.00 | -7.00 | -3.17% | 221.00 | 222.00 | 213.00 | 140,808.00 |
| May 12 2024 | 221.00 | -2.00 | -0.90% | 224.00 | 227.00 | 219.00 | 72,029.00 |
| May 11 2024 | 223.00 | -8.00 | -3.46% | 231.00 | 233.00 | 223.00 | 105,229.00 |
| May 10 2024 | 231.00 | 2.00 | 0.87% | 229.00 | 236.00 | 228.00 | 110,996.00 |
| May 09 2024 | 229.00 | 2.00 | 0.88% | 230.00 | 233.00 | 225.00 | 71,799.00 |
| May 08 2024 | 227.00 | -18.00 | -7.35% | 243.00 | 244.00 | 226.00 | 221,173.00 |
| May 07 2024 | 245.00 | -9.00 | -3.54% | 259.00 | 267.00 | 240.00 | 283,783.00 |
| May 06 2024 | 254.00 | 16.00 | 6.72% | 238.00 | 260.00 | 238.00 | 242,257.00 |
| May 05 2024 | 238.00 | -6.00 | -2.46% | 243.00 | 249.00 | 236.00 | 211,782.00 |
| May 04 2024 | 244.00 | 8.00 | 3.39% | 237.00 | 250.00 | 231.00 | 150,409.00 |
| May 03 2024 | 236.00 | 6.00 | 2.61% | 229.00 | 238.00 | 226.00 | 107,579.00 |
| May 02 2024 | 230.00 | 5.00 | 2.22% | 226.00 | 233.00 | 216.00 | 125,687.00 |
| May 01 2024 | 225.00 | -1.00 | -0.44% | 228.00 | 229.00 | 211.00 | 186,007.00 |
| Apr 30 2024 | 226.00 | -17.00 | -7.00% | 243.00 | 249.00 | 220.00 | 227,771.00 |
| Apr 29 2024 | 243.00 | -3.00 | -1.22% | 372.00 | 375.00 | 235.00 | 119,058.00 |
| Apr 28 2024 | 246.00 | -2.00 | -0.81% | 252.00 | 252.00 | 243.00 | 50,628.00 |
| Apr 27 2024 | 248.00 | 5.00 | 2.06% | 244.00 | 248.00 | 236.00 | 153,881.00 |
| Apr 26 2024 | 243.00 | -4.00 | -1.62% | 244.00 | 247.00 | 236.00 | 186,265.00 |
| Apr 25 2024 | 247.00 | -4.00 | -1.59% | 254.00 | 254.00 | 238.00 | 179,964.00 |
| Apr 24 2024 | 251.00 | -5.00 | -1.95% | 254.00 | 261.00 | 244.00 | 284,119.00 |
| Apr 23 2024 | 256.00 | -9.00 | -3.40% | 264.00 | 268.00 | 253.00 | 320,963.00 |
| Apr 22 2024 | 265.00 | 2.00 | 0.76% | 372.00 | 375.00 | 261.00 | 166,462.00 |
| Apr 21 2024 | 263.00 | -9.00 | -3.31% | 270.00 | 271.00 | 263.00 | 157,349.00 |
| Apr 20 2024 | 272.00 | 19.00 | 7.51% | 252.00 | 272.00 | 249.00 | 158,580.00 |
| Apr 19 2024 | 253.00 | 1.00 | 0.40% | 253.00 | 264.00 | 242.00 | 178,717.00 |
| Apr 18 2024 | 252.00 | -1.00 | -0.40% | 253.00 | 258.00 | 245.00 | 88,639.00 |
| Apr 17 2024 | 253.00 | -8.00 | -3.07% | 260.00 | 265.00 | 247.00 | 263,168.00 |
| Apr 16 2024 | 261.00 | -3.00 | -1.14% | 264.00 | 268.00 | 251.00 | 184,327.00 |
| Apr 15 2024 | 264.00 | -6.00 | -2.22% | 268.00 | 273.00 | 257.00 | 298,147.00 |
| Apr 14 2024 | 270.00 | 12.00 | 4.65% | 257.00 | 277.00 | 248.00 | 157,753.00 |
| Apr 13 2024 | 258.00 | -19.00 | -6.86% | 276.00 | 282.00 | 243.00 | 195,038.00 |
| Apr 12 2024 | 277.00 | -45.00 | -13.98% | 324.00 | 325.00 | 274.00 | 244,643.00 |
| Apr 11 2024 | 322.00 | 0.00 | 0.00% | 320.00 | 336.00 | 316.00 | 262,541.00 |
| Apr 10 2024 | 322.00 | -1.00 | -0.31% | 323.00 | 342.00 | 315.00 | 243,481.00 |
| Apr 09 2024 | 323.00 | -6.00 | -1.82% | 325.00 | 329.00 | 319.00 | 169,329.00 |
| Apr 08 2024 | 329.00 | 11.00 | 3.46% | 316.00 | 343.00 | 309.00 | 195,163.00 |
| Apr 07 2024 | 318.00 | -3.00 | -0.93% | 319.00 | 325.00 | 313.00 | 289,429.00 |
| Apr 06 2024 | 321.00 | 5.00 | 1.58% | 317.00 | 321.00 | 310.00 | 184,084.00 |
| Apr 05 2024 | 316.00 | -13.00 | -3.95% | 329.00 | 329.00 | 314.00 | 174,054.00 |
| Apr 04 2024 | 329.00 | 0.00 | 0.00% | 329.00 | 340.00 | 321.00 | 103,371.00 |
| Apr 03 2024 | 329.00 | 2.00 | 0.61% | 327.00 | 344.00 | 309.00 | 274,859.00 |
| Apr 02 2024 | 327.00 | -27.00 | -7.63% | 355.00 | 356.00 | 323.00 | 195,802.00 |
| Apr 01 2024 | 354.00 | -16.00 | -4.32% | 369.00 | 375.00 | 349.00 | 206,515.00 |
| Mar 31 2024 | 370.00 | -9.00 | -2.37% | 379.00 | 392.00 | 367.00 | 256,879.00 |
| Mar 30 2024 | 379.00 | 0.00 | 0.00% | 377.00 | 395.00 | 373.00 | 240,412.00 |
