Register to chat with like-minded investors on our interactive forums.
BLURKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 279.20 | -7.00 | -2.45% | 284.70 | 296.70 | 273.30 | 25,287,947.00 |
| Jul 22 2024 | 286.20 | -15.80 | -5.23% | 301.00 | 310.70 | 283.40 | 23,066,352.00 |
| Jul 21 2024 | 302.00 | -1.80 | -0.59% | 301.10 | 304.00 | 283.30 | 21,707,550.00 |
| Jul 20 2024 | 303.80 | 18.90 | 6.63% | 285.50 | 315.90 | 280.00 | 31,382,882.00 |
| Jul 19 2024 | 284.90 | 21.60 | 8.20% | 263.30 | 288.70 | 255.20 | 28,299,811.00 |
| Jul 18 2024 | 263.30 | -1.60 | -0.60% | 265.70 | 272.20 | 255.00 | 24,872,799.00 |
| Jul 17 2024 | 264.90 | 0.900 | 0.34% | 264.50 | 279.90 | 262.40 | 26,843,334.00 |
| Jul 16 2024 | 264.00 | 0.800 | 0.30% | 263.80 | 269.80 | 247.10 | 27,479,044.00 |
| Jul 15 2024 | 263.20 | 18.70 | 7.65% | 245.60 | 263.40 | 243.30 | 25,586,517.00 |
| Jul 14 2024 | 244.50 | 6.50 | 2.73% | 237.40 | 246.50 | 236.20 | 15,657,495.00 |
| Jul 13 2024 | 238.00 | 5.60 | 2.41% | 232.30 | 240.30 | 231.90 | 12,333,400.00 |
| Jul 12 2024 | 232.40 | 3.70 | 1.62% | 228.80 | 237.60 | 225.50 | 23,251,726.00 |
| Jul 11 2024 | 228.70 | -21.30 | -8.52% | 248.90 | 251.90 | 227.20 | 22,469,108.00 |
| Jul 10 2024 | 250.00 | 1.30 | 0.52% | 247.90 | 253.10 | 243.10 | 22,309,224.00 |
| Jul 09 2024 | 248.70 | 16.40 | 7.06% | 231.10 | 250.70 | 229.60 | 26,136,805.00 |
| Jul 08 2024 | 232.30 | 12.40 | 5.64% | 218.80 | 242.40 | 212.40 | 29,069,303.00 |
| Jul 07 2024 | 219.90 | -10.60 | -4.60% | 228.50 | 235.20 | 218.20 | 25,867,975.00 |
| Jul 06 2024 | 230.50 | 14.80 | 6.86% | 214.30 | 233.30 | 212.00 | 30,810,618.00 |
| Jul 05 2024 | 215.70 | -15.80 | -6.83% | 226.50 | 228.40 | 203.90 | 33,526,218.00 |
| Jul 04 2024 | 231.50 | -30.10 | -11.51% | 263.50 | 264.70 | 229.90 | 22,766,045.00 |
| Jul 03 2024 | 261.60 | -19.90 | -7.07% | 282.00 | 284.80 | 259.10 | 22,409,525.00 |
| Jul 02 2024 | 281.50 | 3.60 | 1.30% | 276.10 | 285.70 | 271.50 | 22,263,248.00 |
| Jul 01 2024 | 277.90 | -10.10 | -3.51% | 287.00 | 291.70 | 276.40 | 21,429,483.00 |
| Jun 30 2024 | 288.00 | 4.00 | 1.41% | 284.40 | 291.00 | 274.90 | 21,064,876.00 |
| Jun 29 2024 | 284.00 | 1.70 | 0.60% | 284.20 | 296.20 | 282.70 | 18,973,015.00 |
| Jun 28 2024 | 282.30 | -12.80 | -4.34% | 296.70 | 303.70 | 279.10 | 29,663,389.00 |
| Jun 27 2024 | 295.10 | 2.20 | 0.75% | 290.80 | 304.30 | 287.40 | 31,676,533.00 |
| Jun 26 2024 | 292.90 | -51.30 | -14.90% | 342.10 | 347.80 | 292.20 | 22,829,661.00 |
| Jun 25 2024 | 344.20 | -13.40 | -3.75% | 359.40 | 364.60 | 341.20 | 12,002,265.00 |
| Jun 24 2024 | 357.60 | 20.10 | 5.96% | 337.50 | 359.10 | 322.40 | 10,152,284.00 |
| Jun 23 2024 | 337.50 | -10.90 | -3.13% | 348.20 | 359.60 | 334.40 | 5,893,446.00 |
| Jun 22 2024 | 348.40 | -10.10 | -2.82% | 357.60 | 360.00 | 346.60 | 4,062,040.00 |
| Jun 21 2024 | 358.50 | -6.60 | -1.81% | 365.10 | 373.50 | 351.40 | 8,621,557.00 |
| Jun 20 2024 | 365.10 | 0.200 | 0.05% | 363.20 | 386.50 | 362.50 | 7,738,932.00 |
| Jun 19 2024 | 364.90 | 5.90 | 1.64% | 359.40 | 383.90 | 355.00 | 7,933,218.00 |
| Jun 18 2024 | 359.00 | -31.80 | -8.14% | 391.10 | 392.70 | 343.80 | 10,231,312.00 |
| Jun 17 2024 | 390.80 | -48.60 | -11.06% | 438.00 | 439.90 | 383.30 | 10,312,152.00 |
| Jun 16 2024 | 439.40 | -5.50 | -1.24% | 444.30 | 446.60 | 433.00 | 3,842,626.00 |
| Jun 15 2024 | 444.90 | 1.90 | 0.43% | 442.90 | 467.00 | 436.80 | 6,493,526.00 |
| Jun 14 2024 | 443.00 | -20.50 | -4.42% | 463.80 | 466.60 | 428.70 | 10,093,990.00 |
| Jun 13 2024 | 463.50 | -26.00 | -5.31% | 490.50 | 490.50 | 459.40 | 5,003,587.00 |
| Jun 12 2024 | 489.50 | 14.20 | 2.99% | 476.00 | 508.20 | 461.90 | 6,972,252.00 |
| Jun 11 2024 | 475.30 | -17.80 | -3.61% | 491.00 | 495.10 | 466.90 | 6,378,326.00 |
| Jun 10 2024 | 493.10 | -24.70 | -4.77% | 517.20 | 518.60 | 491.50 | 6,108,646.00 |
| Jun 09 2024 | 517.80 | 22.30 | 4.50% | 495.40 | 518.30 | 491.60 | 5,631,842.00 |
| Jun 08 2024 | 495.50 | -24.90 | -4.78% | 516.80 | 522.90 | 492.20 | 8,013,847.00 |
| Jun 07 2024 | 520.40 | -42.10 | -7.48% | 561.80 | 577.00 | 499.90 | 9,367,868.00 |
| Jun 06 2024 | 562.50 | -7.30 | -1.28% | 575.20 | 579.50 | 555.00 | 6,539,632.00 |
| Jun 05 2024 | 569.80 | 9.10 | 1.62% | 562.70 | 574.70 | 561.10 | 8,502,730.00 |
| Jun 04 2024 | 560.70 | 4.30 | 0.77% | 555.10 | 573.80 | 550.00 | 7,598,392.00 |
| Jun 03 2024 | 556.40 | -6.60 | -1.17% | 561.90 | 583.00 | 546.30 | 9,731,984.00 |
| Jun 02 2024 | 563.00 | -14.00 | -2.43% | 577.50 | 582.80 | 562.00 | 4,952,399.00 |
| Jun 01 2024 | 577.00 | -11.30 | -1.92% | 589.50 | 590.20 | 575.00 | 3,978,238.00 |
| May 31 2024 | 588.30 | 22.90 | 4.05% | 564.00 | 595.00 | 556.50 | 8,828,522.00 |
| May 30 2024 | 565.40 | -16.30 | -2.80% | 581.40 | 588.40 | 563.70 | 8,477,418.00 |
| May 29 2024 | 581.70 | -17.10 | -2.86% | 597.50 | 605.20 | 578.10 | 10,635,626.00 |
| May 28 2024 | 598.80 | -21.80 | -3.51% | 617.30 | 618.40 | 590.00 | 12,050,672.00 |
| May 27 2024 | 620.60 | -8.30 | -1.32% | 629.00 | 649.40 | 606.00 | 15,405,933.00 |
| May 26 2024 | 628.90 | -17.60 | -2.72% | 651.50 | 672.90 | 625.50 | 15,284,255.00 |
| May 25 2024 | 646.50 | 56.70 | 9.61% | 584.50 | 658.60 | 579.40 | 19,016,403.00 |
| May 24 2024 | 589.80 | -0.600 | -0.10% | 584.90 | 644.30 | 579.10 | 17,561,967.00 |
| May 23 2024 | 590.40 | 33.70 | 6.05% | 556.70 | 618.30 | 548.20 | 19,434,902.00 |
| May 22 2024 | 556.70 | -20.30 | -3.52% | 573.60 | 576.10 | 550.50 | 11,228,683.00 |
| May 21 2024 | 577.00 | 39.60 | 7.37% | 534.30 | 606.00 | 530.30 | 19,573,607.00 |
| May 20 2024 | 537.40 | 46.10 | 9.38% | 491.40 | 541.00 | 481.60 | 11,947,773.00 |
| May 19 2024 | 491.30 | -28.10 | -5.41% | 517.90 | 524.40 | 488.30 | 5,930,313.00 |
| May 18 2024 | 519.40 | -3.50 | -0.67% | 522.90 | 527.00 | 514.00 | 5,677,360.00 |
| May 17 2024 | 522.90 | 11.40 | 2.23% | 512.00 | 530.70 | 501.70 | 7,564,643.00 |
| May 16 2024 | 511.50 | -4.10 | -0.80% | 515.50 | 530.90 | 500.10 | 8,225,230.00 |
| May 15 2024 | 515.60 | 37.70 | 7.89% | 474.50 | 526.30 | 464.80 | 11,312,224.00 |
| May 14 2024 | 477.90 | -21.90 | -4.38% | 499.90 | 502.40 | 473.30 | 6,045,890.00 |
| May 13 2024 | 499.80 | -16.20 | -3.14% | 516.10 | 519.20 | 484.00 | 7,389,910.00 |
| May 12 2024 | 516.00 | 2.50 | 0.49% | 514.20 | 526.30 | 512.10 | 3,127,130.00 |
| May 11 2024 | 513.50 | -4.70 | -0.91% | 517.60 | 527.50 | 511.20 | 4,588,266.00 |
| May 10 2024 | 518.20 | -26.80 | -4.92% | 545.10 | 550.80 | 513.00 | 8,800,868.00 |
| May 09 2024 | 545.00 | 25.70 | 4.95% | 519.00 | 552.60 | 518.20 | 6,299,577.00 |
| May 08 2024 | 519.30 | -16.10 | -3.01% | 535.40 | 541.20 | 516.50 | 8,685,409.00 |
| May 07 2024 | 535.40 | -21.40 | -3.84% | 556.00 | 559.40 | 533.90 | 7,984,905.00 |
| May 06 2024 | 556.80 | -15.80 | -2.76% | 573.60 | 590.00 | 554.40 | 10,371,000.00 |
| May 05 2024 | 572.60 | -0.200 | -0.03% | 572.50 | 592.00 | 550.80 | 8,514,046.00 |
| May 04 2024 | 572.80 | -12.50 | -2.14% | 585.20 | 589.60 | 570.00 | 8,560,835.00 |
| May 03 2024 | 585.30 | 17.10 | 3.01% | 567.30 | 590.70 | 558.00 | 10,683,569.00 |
| May 02 2024 | 568.20 | 7.00 | 1.25% | 559.40 | 586.60 | 528.80 | 9,777,698.00 |
| May 01 2024 | 561.20 | 27.70 | 5.19% | 533.50 | 563.00 | 515.40 | 19,974,116.00 |
| Apr 30 2024 | 533.50 | -42.40 | -7.36% | 572.80 | 579.80 | 516.20 | 10,899,967.00 |
| Apr 29 2024 | 575.90 | -3.90 | -0.67% | 578.00 | 584.20 | 553.40 | 11,361,629.00 |
| Apr 28 2024 | 579.80 | -14.20 | -2.39% | 591.20 | 625.20 | 577.50 | 12,365,896.00 |
| Apr 27 2024 | 594.00 | 41.90 | 7.59% | 552.00 | 612.80 | 535.00 | 12,492,333.00 |
| Apr 26 2024 | 552.10 | -9.80 | -1.74% | 561.30 | 569.50 | 543.60 | 6,386,831.00 |
| Apr 25 2024 | 561.90 | -20.00 | -3.44% | 580.50 | 588.20 | 555.60 | 9,758,474.00 |
