Register for streaming realtime charts, analysis tools, and prices.
XEMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 50.22 | -1.23 | -2.39% | 51.26 | 51.31 | 50.01 | 26,498,547.00 |
| May 11 2024 | 51.45 | -1.18 | -2.24% | 52.40 | 56.40 | 51.30 | 44,068,846.00 |
| May 10 2024 | 52.63 | -1.14 | -2.12% | 53.85 | 54.76 | 51.96 | 17,927,331.00 |
| May 09 2024 | 53.77 | 1.13 | 2.15% | 52.40 | 53.98 | 51.59 | 19,052,813.00 |
| May 08 2024 | 52.64 | -1.36 | -2.52% | 53.94 | 53.97 | 52.12 | 22,703,423.00 |
| May 07 2024 | 54.00 | -0.450 | -0.83% | 54.45 | 55.78 | 53.50 | 17,915,846.00 |
| May 06 2024 | 54.45 | -0.790 | -1.43% | 55.31 | 56.51 | 54.09 | 29,952,500.00 |
| May 05 2024 | 55.24 | 0.770 | 1.41% | 54.54 | 55.61 | 52.73 | 17,613,671.00 |
| May 04 2024 | 54.47 | -0.070 | -0.13% | 54.61 | 55.16 | 53.35 | 14,396,716.00 |
| May 03 2024 | 54.54 | 2.67 | 5.15% | 52.14 | 55.00 | 51.50 | 20,925,789.00 |
| May 02 2024 | 51.87 | 0.390 | 0.76% | 51.45 | 52.47 | 48.96 | 20,192,309.00 |
| May 01 2024 | 51.48 | 0.280 | 0.55% | 51.36 | 51.61 | 47.23 | 33,726,508.00 |
| Apr 30 2024 | 51.20 | -2.27 | -4.25% | 53.23 | 53.99 | 49.70 | 35,406,067.00 |
| Apr 29 2024 | 53.47 | -1.19 | -2.18% | 55.36 | 55.80 | 51.80 | 76,976,198.00 |
| Apr 28 2024 | 54.66 | -0.170 | -0.31% | 54.61 | 60.00 | 54.40 | 76,482,024.00 |
| Apr 27 2024 | 54.83 | 0.770 | 1.42% | 54.14 | 55.25 | 52.00 | 21,095,763.00 |
| Apr 26 2024 | 54.06 | -1.74 | -3.12% | 55.86 | 55.95 | 53.28 | 29,174,950.00 |
| Apr 25 2024 | 55.80 | -1.89 | -3.28% | 57.64 | 58.40 | 54.76 | 39,547,346.00 |
| Apr 24 2024 | 57.69 | -2.72 | -4.50% | 60.55 | 62.54 | 57.00 | 44,763,291.00 |
| Apr 23 2024 | 60.41 | 0.890 | 1.50% | 59.32 | 60.71 | 57.50 | 39,395,105.00 |
| Apr 22 2024 | 59.52 | 1.19 | 2.04% | 58.25 | 59.82 | 57.81 | 61,260,436.00 |
| Apr 21 2024 | 58.33 | -0.120 | -0.21% | 58.30 | 59.46 | 57.00 | 31,985,726.00 |
| Apr 20 2024 | 58.45 | 3.85 | 7.05% | 54.54 | 59.05 | 53.85 | 39,908,616.00 |
| Apr 19 2024 | 54.60 | 1.50 | 2.82% | 52.96 | 55.40 | 49.53 | 40,655,688.00 |
| Apr 18 2024 | 53.10 | 1.16 | 2.23% | 51.80 | 53.71 | 50.04 | 29,282,063.00 |
| Apr 17 2024 | 51.94 | -1.78 | -3.31% | 53.63 | 54.34 | 50.77 | 28,158,209.00 |
| Apr 16 2024 | 53.72 | -1.31 | -2.38% | 55.36 | 55.80 | 51.80 | 41,078,568.00 |
| Apr 15 2024 | 55.03 | -3.83 | -6.51% | 58.31 | 60.18 | 53.30 | 42,754,017.00 |
| Apr 14 2024 | 58.86 | 3.76 | 6.82% | 55.62 | 59.48 | 51.66 | 66,853,522.00 |
| Apr 13 2024 | 55.10 | -8.12 | -12.84% | 62.86 | 63.29 | 48.60 | 76,610,944.00 |
| Apr 12 2024 | 63.22 | -6.48 | -9.30% | 69.80 | 74.99 | 60.55 | 121,240,140.00 |
| Apr 11 2024 | 69.70 | 0.270 | 0.39% | 69.18 | 70.40 | 67.86 | 35,144,199.00 |
| Apr 10 2024 | 69.43 | -0.180 | -0.26% | 69.20 | 70.40 | 66.14 | 35,724,877.00 |
| Apr 09 2024 | 69.61 | -3.44 | -4.71% | 73.21 | 73.40 | 69.22 | 44,530,010.00 |
| Apr 08 2024 | 73.05 | 3.41 | 4.90% | 69.60 | 74.40 | 67.79 | 167,969,368.00 |
| Apr 07 2024 | 69.64 | 1.84 | 2.71% | 67.76 | 70.10 | 67.70 | 28,539,709.00 |
| Apr 06 2024 | 67.80 | 0.210 | 0.31% | 67.19 | 68.42 | 66.80 | 15,927,192.00 |
| Apr 05 2024 | 67.59 | -0.310 | -0.46% | 67.61 | 68.37 | 64.46 | 43,680,233.00 |
| Apr 04 2024 | 67.90 | 2.71 | 4.16% | 64.90 | 68.57 | 63.50 | 34,400,422.00 |
| Apr 03 2024 | 65.19 | -0.310 | -0.47% | 65.48 | 66.80 | 63.00 | 39,506,522.00 |
| Apr 02 2024 | 65.50 | -3.60 | -5.21% | 74.52 | 74.98 | 64.20 | 70,477,186.00 |
| Apr 01 2024 | 69.10 | -4.15 | -5.67% | 73.22 | 73.80 | 67.45 | 122,365,728.00 |
| Mar 31 2024 | 73.25 | 0.520 | 0.71% | 72.59 | 74.13 | 71.94 | 26,075,470.00 |
| Mar 30 2024 | 72.73 | -1.57 | -2.11% | 73.93 | 74.41 | 72.47 | 30,750,209.00 |
| Mar 29 2024 | 74.30 | -0.810 | -1.08% | 75.00 | 76.40 | 72.86 | 54,503,095.00 |
| Mar 28 2024 | 75.11 | 0.750 | 1.01% | 75.42 | 75.83 | 72.70 | 49,302,385.00 |
| Mar 27 2024 | 74.36 | -3.12 | -4.03% | 77.02 | 78.55 | 72.31 | 89,381,434.00 |
| Mar 26 2024 | 77.48 | 4.54 | 6.22% | 72.93 | 77.53 | 72.92 | 81,425,933.00 |
| Mar 25 2024 | 72.94 | 2.13 | 3.01% | 71.25 | 73.60 | 69.61 | 100,689,734.00 |
| Mar 24 2024 | 70.81 | 2.14 | 3.12% | 68.66 | 71.31 | 68.11 | 42,278,858.00 |
| Mar 23 2024 | 68.67 | 0.950 | 1.40% | 67.58 | 69.53 | 66.58 | 30,080,479.00 |
| Mar 22 2024 | 67.72 | -2.75 | -3.90% | 70.27 | 71.00 | 65.86 | 57,398,831.00 |
| Mar 21 2024 | 70.47 | -0.710 | -1.00% | 75.50 | 76.88 | 67.70 | 78,895,409.00 |
| Mar 20 2024 | 71.18 | 8.60 | 13.74% | 62.94 | 71.97 | 60.00 | 102,020,459.00 |
| Mar 19 2024 | 62.58 | -6.89 | -9.92% | 69.76 | 70.25 | 61.20 | 94,172,428.00 |
| Mar 18 2024 | 69.47 | -4.80 | -6.46% | 74.03 | 74.81 | 68.84 | 53,232,501.00 |
| Mar 17 2024 | 74.27 | 2.39 | 3.32% | 72.00 | 74.85 | 66.55 | 75,268,284.00 |
| Mar 16 2024 | 71.88 | -7.47 | -9.41% | 78.87 | 79.76 | 69.76 | 75,227,155.00 |
| Mar 15 2024 | 79.35 | -5.14 | -6.08% | 84.85 | 88.41 | 72.59 | 152,839,370.00 |
| Mar 14 2024 | 84.49 | -1.48 | -1.72% | 86.30 | 86.50 | 79.01 | 89,932,363.00 |
| Mar 13 2024 | 85.97 | 5.39 | 6.69% | 80.14 | 88.49 | 79.26 | 107,401,273.00 |
| Mar 12 2024 | 80.58 | 0.570 | 0.71% | 79.77 | 81.78 | 75.43 | 94,547,381.00 |
| Mar 11 2024 | 80.01 | 4.14 | 5.46% | 75.80 | 82.80 | 75.17 | 215,263,942.00 |
| Mar 10 2024 | 75.87 | 1.23 | 1.65% | 75.20 | 77.71 | 72.62 | 92,184,044.00 |
| Mar 09 2024 | 74.64 | 0.170 | 0.23% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 74.47 | -2.80 | -3.62% | 77.14 | 77.30 | 71.77 | 108,483,872.00 |
| Mar 07 2024 | 77.27 | 6.01 | 8.43% | 70.64 | 80.23 | 69.10 | 141,864,876.00 |
| Mar 06 2024 | 71.26 | 5.32 | 8.07% | 65.99 | 72.66 | 61.64 | 147,361,009.00 |
| Mar 05 2024 | 65.94 | -4.53 | -6.43% | 70.30 | 71.40 | 61.51 | 148,926,168.00 |
| Mar 04 2024 | 70.47 | 5.30 | 8.13% | 65.25 | 71.70 | 63.91 | 182,352,612.00 |
| Mar 03 2024 | 65.17 | -0.470 | -0.72% | 64.90 | 65.42 | 59.11 | 78,209,628.00 |
| Mar 02 2024 | 65.64 | -1.54 | -2.29% | 65.36 | 65.73 | 63.10 | 97,137,125.00 |
| Mar 01 2024 | 67.18 | 8.46 | 14.41% | 58.89 | 69.90 | 58.66 | 163,007,012.00 |
| Feb 29 2024 | 58.72 | 2.56 | 4.56% | 55.99 | 60.88 | 54.80 | 153,890,832.00 |
| Feb 28 2024 | 56.16 | 1.34 | 2.44% | 54.62 | 57.43 | 52.22 | 122,278,257.00 |
| Feb 27 2024 | 54.82 | 1.45 | 2.72% | 53.56 | 54.85 | 52.73 | 78,426,278.00 |
| Feb 26 2024 | 53.37 | 0.440 | 0.83% | 53.00 | 53.61 | 51.15 | 57,361,062.00 |
| Feb 25 2024 | 52.93 | -0.160 | -0.30% | 53.11 | 53.36 | 52.06 | 26,947,171.00 |
| Feb 24 2024 | 53.09 | -0.890 | -1.65% | 53.85 | 54.06 | 52.19 | 51,445,159.00 |
| Feb 23 2024 | 53.98 | 1.69 | 3.23% | 52.55 | 54.40 | 51.59 | 68,404,992.00 |
| Feb 22 2024 | 52.29 | 0.400 | 0.77% | 51.85 | 53.00 | 51.08 | 47,791,069.00 |
| Feb 21 2024 | 51.89 | -1.12 | -2.11% | 53.07 | 53.49 | 50.50 | 62,663,082.00 |
| Feb 20 2024 | 53.01 | -0.940 | -1.74% | 54.10 | 54.14 | 51.22 | 78,514,163.00 |
| Feb 19 2024 | 53.95 | 1.40 | 2.66% | 52.51 | 54.01 | 52.10 | 62,003,836.00 |
| Feb 18 2024 | 52.55 | 0.560 | 1.08% | 51.98 | 52.81 | 51.02 | 37,497,631.00 |
| Feb 17 2024 | 51.99 | -1.26 | -2.37% | 53.22 | 53.70 | 50.13 | 68,202,492.00 |
| Feb 16 2024 | 53.25 | 2.19 | 4.29% | 50.85 | 53.74 | 50.60 | 114,370,476.00 |
| Feb 15 2024 | 51.06 | 1.34 | 2.70% | 49.78 | 51.20 | 49.21 | 79,960,460.00 |
| Feb 14 2024 | 49.72 | 0.570 | 1.16% | 48.95 | 49.80 | 48.45 | 47,033,825.00 |
| Feb 13 2024 | 49.15 | 0.740 | 1.53% | 48.40 | 49.62 | 47.87 | 60,805,722.00 |
