Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VALORKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 217.00 | 153,476.00 |
| May 25 2024 | 221.00 | 2.00 | 0.91% | 218.00 | 223.00 | 217.00 | 157,051.00 |
| May 24 2024 | 219.00 | -1.00 | -0.45% | 220.00 | 222.00 | 217.00 | 210,827.00 |
| May 23 2024 | 220.00 | -7.00 | -3.08% | 227.00 | 228.00 | 215.00 | 187,171.00 |
| May 22 2024 | 227.00 | -3.00 | -1.30% | 230.00 | 233.00 | 225.00 | 429,560.00 |
| May 21 2024 | 230.00 | 1.00 | 0.44% | 230.00 | 234.00 | 229.00 | 189,680.00 |
| May 20 2024 | 229.00 | 7.00 | 3.15% | 222.00 | 230.00 | 221.00 | 185,822.00 |
| May 19 2024 | 222.00 | -9.00 | -3.90% | 231.00 | 234.00 | 222.00 | 214,782.00 |
| May 18 2024 | 231.00 | -1.00 | -0.43% | 231.00 | 234.00 | 228.00 | 262,131.00 |
| May 17 2024 | 232.00 | 3.00 | 1.31% | 228.00 | 234.00 | 222.00 | 471,241.00 |
| May 16 2024 | 229.00 | -10.00 | -4.18% | 243.00 | 243.00 | 228.00 | 622,068.00 |
| May 15 2024 | 239.00 | -12.00 | -4.78% | 251.00 | 268.00 | 229.00 | 589,171.00 |
| May 14 2024 | 251.00 | 26.00 | 11.56% | 226.00 | 272.00 | 223.00 | 353,908.00 |
| May 13 2024 | 225.00 | -2.00 | -0.88% | 228.00 | 237.00 | 222.00 | 145,785.00 |
| May 12 2024 | 227.00 | 1.00 | 0.44% | 226.00 | 230.00 | 225.00 | 53,759.00 |
| May 11 2024 | 226.00 | -3.00 | -1.31% | 229.00 | 230.00 | 223.00 | 60,025.00 |
| May 10 2024 | 229.00 | -5.00 | -2.14% | 233.00 | 239.00 | 226.00 | 93,535.00 |
| May 09 2024 | 234.00 | 8.00 | 3.54% | 229.00 | 234.00 | 222.00 | 174,369.00 |
| May 08 2024 | 226.00 | -5.00 | -2.16% | 233.00 | 235.00 | 223.00 | 236,487.00 |
| May 07 2024 | 231.00 | -8.00 | -3.35% | 237.00 | 239.00 | 231.00 | 79,216.00 |
| May 06 2024 | 239.00 | 0.00 | 0.00% | 237.00 | 244.00 | 232.00 | 180,173.00 |
| May 05 2024 | 239.00 | 0.00 | 0.00% | 237.00 | 241.00 | 228.00 | 145,069.00 |
| May 04 2024 | 239.00 | -1.00 | -0.42% | 240.00 | 241.00 | 233.00 | 86,769.00 |
| May 03 2024 | 240.00 | 12.00 | 5.26% | 226.00 | 240.00 | 226.00 | 125,770.00 |
| May 02 2024 | 228.00 | -2.00 | -0.87% | 231.00 | 235.00 | 223.00 | 135,070.00 |
| May 01 2024 | 230.00 | -10.00 | -4.17% | 240.00 | 244.00 | 218.00 | 239,193.00 |
| Apr 30 2024 | 240.00 | -10.00 | -4.00% | 251.00 | 259.00 | 234.00 | 277,920.00 |
| Apr 29 2024 | 250.00 | -7.00 | -2.72% | 251.00 | 264.00 | 241.00 | 256,946.00 |
| Apr 28 2024 | 257.00 | -8.00 | -3.02% | 265.00 | 266.00 | 254.00 | 72,229.00 |
| Apr 27 2024 | 265.00 | 4.00 | 1.53% | 261.00 | 265.00 | 253.00 | 21,901.00 |
| Apr 26 2024 | 261.00 | 5.00 | 1.95% | 257.00 | 264.00 | 251.00 | 86,629.00 |
| Apr 25 2024 | 256.00 | 0.00 | 0.00% | 256.00 | 268.00 | 249.00 | 213,666.00 |
| Apr 24 2024 | 256.00 | -11.00 | -4.12% | 269.00 | 270.00 | 252.00 | 157,643.00 |
| Apr 23 2024 | 267.00 | -9.00 | -3.26% | 278.00 | 281.00 | 263.00 | 180,188.00 |
| Apr 22 2024 | 276.00 | 12.00 | 4.55% | 251.00 | 280.00 | 241.00 | 224,308.00 |
| Apr 21 2024 | 264.00 | -1.00 | -0.38% | 266.00 | 273.00 | 262.00 | 91,131.00 |
| Apr 20 2024 | 265.00 | 5.00 | 1.92% | 252.00 | 266.00 | 250.00 | 144,035.00 |
| Apr 19 2024 | 260.00 | 9.00 | 3.59% | 251.00 | 281.00 | 232.00 | 89,076.00 |
| Apr 18 2024 | 251.00 | 3.00 | 1.21% | 248.00 | 256.00 | 239.00 | 129,907.00 |
| Apr 17 2024 | 248.00 | -4.00 | -1.59% | 251.00 | 252.00 | 241.00 | 108,018.00 |
| Apr 16 2024 | 252.00 | -6.00 | -2.33% | 255.00 | 258.00 | 242.00 | 226,629.00 |
| Apr 15 2024 | 258.00 | 1.00 | 0.39% | 257.00 | 263.00 | 251.00 | 323,855.00 |
| Apr 14 2024 | 257.00 | 23.00 | 9.83% | 231.00 | 260.00 | 227.00 | 296,819.00 |
| Apr 13 2024 | 234.00 | -25.00 | -9.65% | 260.00 | 265.00 | 230.00 | 205,817.00 |
| Apr 12 2024 | 259.00 | -57.00 | -18.04% | 315.00 | 315.00 | 255.00 | 375,494.00 |
| Apr 11 2024 | 316.00 | 9.00 | 2.93% | 308.00 | 324.00 | 306.00 | 172,440.00 |
| Apr 10 2024 | 307.00 | -10.00 | -3.15% | 317.00 | 321.00 | 305.00 | 116,483.00 |
| Apr 09 2024 | 317.00 | 3.00 | 0.96% | 313.00 | 329.00 | 309.00 | 314,540.00 |
| Apr 08 2024 | 314.00 | -6.00 | -1.88% | 320.00 | 321.00 | 310.00 | 393,286.00 |
| Apr 07 2024 | 320.00 | 1.00 | 0.31% | 318.00 | 327.00 | 315.00 | 209,577.00 |
| Apr 06 2024 | 319.00 | 5.00 | 1.59% | 314.00 | 338.00 | 309.00 | 181,346.00 |
| Apr 05 2024 | 314.00 | -6.00 | -1.88% | 320.00 | 320.00 | 311.00 | 202,221.00 |
| Apr 04 2024 | 320.00 | 8.00 | 2.56% | 313.00 | 325.00 | 307.00 | 256,554.00 |
| Apr 03 2024 | 312.00 | -10.00 | -3.11% | 319.00 | 325.00 | 312.00 | 380,382.00 |
| Apr 02 2024 | 322.00 | -18.00 | -5.29% | 338.00 | 346.00 | 315.00 | 287,291.00 |
| Apr 01 2024 | 340.00 | -21.00 | -5.82% | 361.00 | 365.00 | 334.00 | 612,399.00 |
| Mar 31 2024 | 361.00 | -10.00 | -2.70% | 363.00 | 396.00 | 353.00 | 468,624.00 |
| Mar 30 2024 | 371.00 | 24.00 | 6.92% | 346.00 | 378.00 | 343.00 | 298,962.00 |
| Mar 29 2024 | 347.00 | -1.00 | -0.29% | 345.00 | 353.00 | 336.00 | 399,822.00 |
| Mar 28 2024 | 348.00 | 16.00 | 4.82% | 333.00 | 356.00 | 333.00 | 374,841.00 |
| Mar 27 2024 | 332.00 | 0.00 | 0.00% | 334.00 | 358.00 | 321.00 | 413,029.00 |
| Mar 26 2024 | 332.00 | 11.00 | 3.43% | 323.00 | 344.00 | 321.00 | 422,318.00 |
| Mar 25 2024 | 321.00 | 3.00 | 0.94% | 319.00 | 330.00 | 314.00 | 661,462.00 |
| Mar 24 2024 | 318.00 | -6.00 | -1.85% | 322.00 | 339.00 | 306.00 | 417,051.00 |
| Mar 23 2024 | 324.00 | 18.00 | 5.88% | 307.00 | 328.00 | 300.00 | 287,871.00 |
| Mar 22 2024 | 306.00 | -8.00 | -2.55% | 314.00 | 314.00 | 293.00 | 237,217.00 |
| Mar 21 2024 | 314.00 | -6.00 | -1.88% | 318.00 | 329.00 | 300.00 | 131,979.00 |
| Mar 20 2024 | 320.00 | 39.00 | 13.88% | 279.00 | 332.00 | 277.00 | 354,814.00 |
| Mar 19 2024 | 281.00 | -70.00 | -19.94% | 346.00 | 346.00 | 280.00 | 439,940.00 |
| Mar 18 2024 | 351.00 | 15.00 | 4.46% | 337.00 | 359.00 | 324.00 | 406,885.00 |
| Mar 17 2024 | 336.00 | 6.00 | 1.82% | 328.00 | 342.00 | 318.00 | 268,306.00 |
| Mar 16 2024 | 330.00 | -18.00 | -5.17% | 350.00 | 363.00 | 320.00 | 314,667.00 |
| Mar 15 2024 | 348.00 | -22.00 | -5.95% | 371.00 | 371.00 | 324.00 | 665,811.00 |
| Mar 14 2024 | 370.00 | -10.00 | -2.63% | 377.00 | 380.00 | 352.00 | 380,446.00 |
| Mar 13 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 402.00 | 366.00 | 352,677.00 |
| Mar 12 2024 | 380.00 | -27.00 | -6.63% | 405.00 | 412.00 | 351.00 | 395,934.00 |
| Mar 11 2024 | 407.00 | 93.00 | 29.62% | 317.00 | 455.00 | 305.00 | 667,041.00 |
| Mar 10 2024 | 314.00 | 10.00 | 3.29% | 304.00 | 338.00 | 290.00 | 327,086.00 |
| Mar 09 2024 | 304.00 | -1.00 | -0.33% | 305.00 | 306.00 | 296.00 | 482,660.00 |
| Mar 08 2024 | 305.00 | 8.00 | 2.69% | 296.00 | 312.00 | 293.00 | 439,790.00 |
| Mar 07 2024 | 297.00 | 4.00 | 1.37% | 295.00 | 306.00 | 291.00 | 440,460.00 |
| Mar 06 2024 | 293.00 | 5.00 | 1.74% | 289.00 | 299.00 | 278.00 | 368,203.00 |
| Mar 05 2024 | 288.00 | -11.00 | -3.68% | 297.00 | 310.00 | 280.00 | 612,845.00 |
| Mar 04 2024 | 299.00 | 1.00 | 0.34% | 298.00 | 307.00 | 296.00 | 437,183.00 |
| Mar 03 2024 | 298.00 | -5.00 | -1.65% | 303.00 | 311.00 | 297.00 | 593,352.00 |
| Mar 02 2024 | 303.00 | -2.00 | -0.66% | 304.00 | 313.00 | 297.00 | 416,853.00 |
| Mar 01 2024 | 305.00 | 3.00 | 0.99% | 307.00 | 329.00 | 297.00 | 693,524.00 |
| Feb 29 2024 | 302.00 | -11.00 | -3.51% | 306.00 | 324.00 | 283.00 | 738,232.00 |
| Feb 28 2024 | 313.00 | 48.00 | 18.11% | 265.00 | 329.00 | 263.00 | 818,185.00 |
| Feb 27 2024 | 265.00 | 15.00 | 6.00% | 253.00 | 290.00 | 249.00 | 977,374.00 |
