DJ Sustainability Korea Index KRW (DJSIK)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1844.77 | 0.01 | 0.00 | 1846.68 | 1847.26 | 1842.24 | 0 |
| 1736200800 | 1844.76 | 42.39 | 2.35 | 1836.82 | 1847.46 | 1836.82 | 0 |
| 1735941600 | 1802.37 | 31.33 | 1.77 | 1802.38 | 1804.68 | 1800.75 | 0 |
| 1735855200 | 1771.04 | -10.97 | -0.62 | 1776.12 | 1776.12 | 1769.82 | 0 |
| 1735682400 | 1782.01 | 0 | 0.00 | 1782.01 | 1782.01 | 1782.01 | 0 |
| 1735596000 | 1782.01 | -5.72 | -0.32 | 1781.97 | 1783.78 | 1780.08 | 0 |
| 1735336800 | 1787.73 | -19.11 | -1.06 | 1787.86 | 1790.07 | 1785.71 | 0 |
| 1735250400 | 1806.84 | -7.76 | -0.43 | 1810.93 | 1810.93 | 1804.31 | 0 |
| 1735077600 | 1814.6 | -2.32 | -0.13 | 1814.61 | 1816.11 | 1812.58 | 0 |
| 1734991200 | 1816.92 | 26.79 | 1.50 | 1816.92 | 1819.5 | 1814.51 | 0 |
| 1734732000 | 1790.13 | -31.32 | -1.72 | 1790.07 | 1794.13 | 1787.27 | 0 |
| 1734645600 | 1821.45 | -40.45 | -2.17 | 1814.77 | 1823.03 | 1814.77 | 0 |
| 1734559200 | 1861.9 | 31.39 | 1.71 | 1861.9 | 1863.21 | 1860.28 | 0 |
| 1734472800 | 1830.51 | -24.47 | -1.32 | 1830.88 | 1831.83 | 1829.16 | 0 |
| 1734386400 | 1854.98 | -6.03 | -0.32 | 1854.98 | 1856.83 | 1853.14 | 0 |
| 1734127200 | 1861.01 | 1.28 | 0.07 | 1861.01 | 1861.86 | 1860.48 | 0 |
| 1734040800 | 1859.73 | 27.35 | 1.49 | 1859.73 | 1862.41 | 1856.42 | 0 |
| 1733954400 | 1832.38 | 10.43 | 0.57 | 1829.71 | 1835.11 | 1829.64 | 0 |
| 1733868000 | 1821.95 | 35.35 | 1.98 | 1821.95 | 1824.24 | 1819.65 | 0 |
| 1733781600 | 1786.6 | -50.13 | -2.73 | 1778.65 | 1788.25 | 1778.65 | 0 |
| 1733522400 | 1836.73 | -16 | -0.86 | 1836.85 | 1838.08 | 1835.55 | 0 |
| 1733436000 | 1852.73 | -20.85 | -1.11 | 1853.03 | 1854.56 | 1851.03 | 0 |
| 1733349600 | 1873.58 | -30.97 | -1.63 | 1877.34 | 1877.34 | 1871.17 | 0 |
| 1733263200 | 1904.55 | 35.4 | 1.89 | 1924.68 | 1924.68 | 1902.2 | 0 |
| 1733176800 | 1869.15 | 9.35 | 0.50 | 1874.23 | 1874.23 | 1866.86 | 0 |
| 1732917600 | 1859.8 | -32.05 | -1.69 | 1859.85 | 1862.41 | 1857.35 | 0 |
| 1732744800 | 1891.85 | -6.06 | -0.32 | 1891.85 | 1894.09 | 1889.6 | 0 |
| 1732658400 | 1897.91 | -6.37 | -0.33 | 1896.73 | 1899.83 | 1896.01 | 0 |
| 1732572000 | 1904.28 | 18.68 | 0.99 | 1904.28 | 1906.26 | 1902.27 | 0 |
| 1732312800 | 1885.6 | 22.25 | 1.19 | 1885.58 | 1888.35 | 1882.93 | 0 |
| 1732226400 | 1863.35 | 0.17 | 0.01 | 1866.07 | 1866.07 | 1860.84 | 0 |
| 1732140000 | 1863.18 | 14.83 | 0.80 | 1863.18 | 1865.15 | 1861.58 | 0 |
| 1732053600 | 1848.35 | -1.72 | -0.09 | 1848.35 | 1850.73 | 1846.01 | 0 |
| 1731967200 | 1850.07 | 37.98 | 2.10 | 1845.87 | 1852.89 | 1845.87 | 0 |
| 1731708000 | 1812.09 | -5.84 | -0.32 | 1812.09 | 1815.76 | 1808.56 | 0 |
| 1731621600 | 1817.93 | -6.77 | -0.37 | 1818.75 | 1820.41 | 1815.74 | 0 |
| 1731535200 | 1824.7 | -43.2 | -2.31 | 1823.85 | 1827.46 | 1821.9 | 0 |
| 1731448800 | 1867.9 | -33.84 | -1.78 | 1873.88 | 1873.88 | 1865.63 | 0 |
| 1731362400 | 1901.74 | -19.89 | -1.04 | 1910.21 | 1910.21 | 1899.41 | 0 |
| 1731103200 | 1921.63 | -0.62 | -0.03 | 1921.67 | 1924.17 | 1918.83 | 0 |
| 1731016800 | 1922.25 | -3.88 | -0.20 | 1922.25 | 1924.84 | 1919.66 | 0 |
| 1730930400 | 1926.13 | -4.72 | -0.24 | 1934.36 | 1934.36 | 1923.6 | 0 |
| 1730844000 | 1930.85 | -5.11 | -0.26 | 1931.59 | 1932.46 | 1929.24 | 0 |
| 1730757600 | 1935.96 | 37.88 | 2.00 | 1941.19 | 1941.19 | 1933.43 | 0 |
| 1730494800 | 1898.08 | -1.63 | -0.09 | 1898.08 | 1901.1 | 1895.07 | 0 |
| 1730408400 | 1899.71 | -49.4 | -2.53 | 1899.7 | 1902.23 | 1897.13 | 0 |
| 1730322000 | 1949.11 | -33.53 | -1.69 | 1949.12 | 1951.95 | 1946.27 | 0 |
| 1730235600 | 1982.64 | -2.84 | -0.14 | 1983.03 | 1985.83 | 1979.62 | 0 |
| 1730149200 | 1985.48 | 5.82 | 0.29 | 1985.77 | 1987.91 | 1984.52 | 0 |
| 1729890000 | 1979.66 | 18.32 | 0.93 | 1979.66 | 1981.73 | 1977.72 | 0 |
| 1729803600 | 1961.34 | -5.85 | -0.30 | 1960.85 | 1963.11 | 1959.42 | 0 |
| 1729717200 | 1967.19 | 24.71 | 1.27 | 1967.21 | 1969.15 | 1965.22 | 0 |
| 1729630800 | 1942.48 | -22.13 | -1.13 | 1942.56 | 1944.97 | 1940.2 | 0 |
| 1729544400 | 1964.61 | 11.39 | 0.58 | 1964.47 | 1966.05 | 1962.93 | 0 |
| 1729285200 | 1953.22 | -10.93 | -0.56 | 1953.22 | 1954.89 | 1952.05 | 0 |
| 1729198800 | 1964.15 | -4.32 | -0.22 | 1964.04 | 1966.12 | 1962.34 | 0 |
| 1729112400 | 1968.47 | -15.74 | -0.79 | 1968.46 | 1970.9 | 1966.25 | 0 |
| 1729026000 | 1984.21 | 11.09 | 0.56 | 1984.21 | 1986.87 | 1981.62 | 0 |
| 1728939600 | 1973.12 | 20.91 | 1.07 | 1973.25 | 1974.91 | 1971.28 | 0 |
| 1728680400 | 1952.21 | 0.36 | 0.02 | 1952.18 | 1954.61 | 1949.78 | 0 |
| 1728594000 | 1951.85 | 17.81 | 0.92 | 1951.85 | 1952.48 | 1951.36 | 0 |
| 1728507600 | 1934.04 | 0 | 0.00 | 1934.04 | 1934.04 | 1934.04 | 0 |
| 1728421200 | 1934.04 | -12.02 | -0.62 | 1934 | 1935.52 | 1932.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
