Register for streaming realtime charts, analysis tools, and prices.
CELOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 792.00 | 37.00 | 4.90% | 755.00 | 792.90 | 754.20 | 885,699.00 |
| Jul 25 2024 | 755.00 | -27.60 | -3.53% | 782.60 | 784.40 | 730.70 | 1,938,189.00 |
| Jul 24 2024 | 782.60 | -19.60 | -2.44% | 802.20 | 824.00 | 774.00 | 1,022,862.00 |
| Jul 23 2024 | 802.20 | -16.20 | -1.98% | 820.20 | 835.20 | 796.00 | 920,380.00 |
| Jul 22 2024 | 818.40 | -30.60 | -3.60% | 849.90 | 851.40 | 811.80 | 1,067,886.00 |
| Jul 21 2024 | 849.00 | 0.600 | 0.07% | 848.30 | 852.30 | 811.80 | 1,100,384.00 |
| Jul 20 2024 | 848.40 | 14.80 | 1.78% | 834.40 | 851.80 | 823.30 | 1,040,881.00 |
| Jul 19 2024 | 833.60 | 27.10 | 3.36% | 804.40 | 836.80 | 780.70 | 1,131,177.00 |
| Jul 18 2024 | 806.50 | -9.70 | -1.19% | 816.10 | 836.80 | 794.10 | 1,480,664.00 |
| Jul 17 2024 | 816.20 | 9.80 | 1.22% | 806.00 | 824.60 | 793.60 | 1,190,097.00 |
| Jul 16 2024 | 806.40 | -5.50 | -0.68% | 811.20 | 822.60 | 773.60 | 1,341,216.00 |
| Jul 15 2024 | 811.90 | 45.30 | 5.91% | 768.00 | 814.00 | 767.60 | 1,377,276.00 |
| Jul 14 2024 | 766.60 | 13.50 | 1.79% | 752.20 | 773.10 | 741.00 | 688,980.00 |
| Jul 13 2024 | 753.10 | 12.10 | 1.63% | 742.10 | 760.50 | 734.50 | 864,370.00 |
| Jul 12 2024 | 741.00 | 7.60 | 1.04% | 732.20 | 749.90 | 719.60 | 1,189,274.00 |
| Jul 11 2024 | 733.40 | -19.40 | -2.58% | 752.90 | 762.80 | 729.80 | 1,117,295.00 |
| Jul 10 2024 | 752.80 | 19.20 | 2.62% | 733.50 | 755.00 | 728.10 | 855,562.00 |
| Jul 09 2024 | 733.60 | 17.30 | 2.42% | 716.00 | 738.00 | 709.60 | 891,226.00 |
| Jul 08 2024 | 716.30 | 41.30 | 6.12% | 679.30 | 741.00 | 655.80 | 1,412,808.00 |
| Jul 07 2024 | 675.00 | -52.20 | -7.18% | 727.00 | 727.00 | 674.20 | 861,077.00 |
| Jul 06 2024 | 727.20 | 52.00 | 7.70% | 673.20 | 735.30 | 663.50 | 1,226,975.00 |
| Jul 05 2024 | 675.20 | -20.80 | -2.99% | 683.20 | 687.20 | 611.40 | 3,504,648.00 |
| Jul 04 2024 | 696.00 | -106.60 | -13.28% | 802.50 | 805.00 | 692.70 | 2,847,761.00 |
| Jul 03 2024 | 802.60 | -29.90 | -3.59% | 832.50 | 833.90 | 793.10 | 824,018.00 |
| Jul 02 2024 | 832.50 | 4.20 | 0.51% | 828.10 | 837.70 | 812.00 | 512,136.00 |
| Jul 01 2024 | 828.30 | -21.60 | -2.54% | 851.90 | 866.70 | 825.50 | 846,826.00 |
| Jun 30 2024 | 849.90 | 34.60 | 4.24% | 814.00 | 858.00 | 799.90 | 582,873.00 |
| Jun 29 2024 | 815.30 | -24.50 | -2.92% | 839.80 | 853.60 | 813.00 | 687,044.00 |
| Jun 28 2024 | 839.80 | -40.20 | -4.57% | 879.40 | 883.20 | 838.00 | 825,222.00 |
| Jun 27 2024 | 880.00 | 38.10 | 4.53% | 844.50 | 880.10 | 824.80 | 643,753.00 |
| Jun 26 2024 | 841.90 | -10.70 | -1.25% | 852.60 | 864.60 | 832.60 | 568,782.00 |
| Jun 25 2024 | 852.60 | 22.80 | 2.75% | 828.20 | 861.00 | 817.10 | 635,187.00 |
| Jun 24 2024 | 829.80 | 12.70 | 1.55% | 816.20 | 829.80 | 770.00 | 1,547,323.00 |
| Jun 23 2024 | 817.10 | -12.00 | -1.45% | 829.10 | 843.50 | 805.80 | 551,565.00 |
| Jun 22 2024 | 829.10 | -11.90 | -1.41% | 841.00 | 843.60 | 825.90 | 397,575.00 |
| Jun 21 2024 | 841.00 | 2.00 | 0.24% | 839.70 | 855.70 | 821.50 | 733,601.00 |
| Jun 20 2024 | 839.00 | 11.00 | 1.33% | 828.50 | 869.70 | 821.20 | 1,337,582.00 |
| Jun 19 2024 | 828.00 | 18.90 | 2.34% | 808.70 | 838.90 | 797.30 | 1,194,906.00 |
| Jun 18 2024 | 809.10 | -49.30 | -5.74% | 859.50 | 862.00 | 762.40 | 2,703,151.00 |
| Jun 17 2024 | 858.40 | -82.60 | -8.78% | 941.00 | 950.00 | 840.60 | 3,619,190.00 |
| Jun 16 2024 | 941.00 | -21.10 | -2.19% | 961.90 | 963.90 | 937.00 | 1,015,555.00 |
| Jun 15 2024 | 962.10 | 6.70 | 0.70% | 955.70 | 979.00 | 946.00 | 778,796.00 |
| Jun 14 2024 | 955.40 | -20.40 | -2.09% | 975.80 | 995.20 | 934.50 | 1,169,156.00 |
| Jun 13 2024 | 975.80 | -30.20 | -3.00% | 1,006.00 | 1,013.00 | 968.70 | 1,543,710.00 |
| Jun 12 2024 | 1,006.00 | 27.70 | 2.83% | 978.30 | 1,033.00 | 954.00 | 1,758,445.00 |
| Jun 11 2024 | 978.30 | -38.70 | -3.81% | 1,018.00 | 1,018.00 | 958.00 | 2,309,075.00 |
| Jun 10 2024 | 1,017.00 | -12.00 | -1.17% | 1,029.00 | 1,035.00 | 988.20 | 1,409,514.00 |
| Jun 09 2024 | 1,029.00 | 11.00 | 1.08% | 1,019.00 | 1,031.00 | 1,003.00 | 931,379.00 |
| Jun 08 2024 | 1,018.00 | -26.00 | -2.49% | 1,047.00 | 1,065.00 | 1,003.00 | 1,628,089.00 |
| Jun 07 2024 | 1,044.00 | -57.00 | -5.18% | 1,100.00 | 1,125.00 | 1,004.00 | 2,402,443.00 |
| Jun 06 2024 | 1,101.00 | -42.00 | -3.67% | 1,138.00 | 1,140.00 | 1,094.00 | 1,670,747.00 |
| Jun 05 2024 | 1,143.00 | -7.00 | -0.61% | 1,151.00 | 1,170.00 | 1,134.00 | 1,935,632.00 |
| Jun 04 2024 | 1,150.00 | 21.00 | 1.86% | 1,129.00 | 1,152.00 | 1,116.00 | 1,119,326.00 |
| Jun 03 2024 | 1,129.00 | -1.00 | -0.09% | 1,129.00 | 1,164.00 | 1,114.00 | 1,584,252.00 |
| Jun 02 2024 | 1,130.00 | -13.00 | -1.14% | 1,146.00 | 1,161.00 | 1,121.00 | 1,022,811.00 |
| Jun 01 2024 | 1,143.00 | -10.00 | -0.87% | 1,147.00 | 1,156.00 | 1,140.00 | 434,450.00 |
| May 31 2024 | 1,153.00 | -1.00 | -0.09% | 1,153.00 | 1,164.00 | 1,121.00 | 1,328,442.00 |
| May 30 2024 | 1,154.00 | -19.00 | -1.62% | 1,173.00 | 1,186.00 | 1,137.00 | 1,858,659.00 |
| May 29 2024 | 1,173.00 | -36.00 | -2.98% | 1,209.00 | 1,225.00 | 1,172.00 | 2,205,933.00 |
| May 28 2024 | 1,209.00 | -25.00 | -2.03% | 1,233.00 | 1,233.00 | 1,182.00 | 2,337,979.00 |
| May 27 2024 | 1,234.00 | 6.00 | 0.49% | 1,230.00 | 1,256.00 | 1,218.00 | 2,477,228.00 |
| May 26 2024 | 1,228.00 | -10.00 | -0.81% | 1,238.00 | 1,257.00 | 1,218.00 | 2,502,567.00 |
| May 25 2024 | 1,238.00 | 33.00 | 2.74% | 1,205.00 | 1,242.00 | 1,196.00 | 1,774,276.00 |
| May 24 2024 | 1,205.00 | 7.00 | 0.58% | 1,196.00 | 1,229.00 | 1,170.00 | 1,596,870.00 |
| May 23 2024 | 1,198.00 | -11.00 | -0.91% | 1,209.00 | 1,234.00 | 1,137.00 | 2,357,879.00 |
| May 22 2024 | 1,209.00 | -33.00 | -2.66% | 1,241.00 | 1,252.00 | 1,186.00 | 1,870,422.00 |
| May 21 2024 | 1,242.00 | 12.00 | 0.98% | 1,224.00 | 1,275.00 | 1,205.00 | 2,651,786.00 |
| May 20 2024 | 1,230.00 | 100.00 | 8.85% | 1,129.00 | 1,239.00 | 1,104.00 | 3,288,640.00 |
| May 19 2024 | 1,130.00 | -69.00 | -5.75% | 1,201.00 | 1,205.00 | 1,121.00 | 1,824,690.00 |
| May 18 2024 | 1,199.00 | 6.00 | 0.50% | 1,196.00 | 1,210.00 | 1,178.00 | 1,753,820.00 |
| May 17 2024 | 1,193.00 | 54.00 | 4.74% | 1,138.00 | 1,204.00 | 1,129.00 | 2,732,599.00 |
| May 16 2024 | 1,139.00 | 28.00 | 2.52% | 1,115.00 | 1,145.00 | 1,099.00 | 2,784,164.00 |
| May 15 2024 | 1,111.00 | 95.00 | 9.35% | 1,017.00 | 1,121.00 | 1,006.00 | 3,870,764.00 |
| May 14 2024 | 1,016.00 | -45.00 | -4.24% | 1,060.00 | 1,069.00 | 1,009.00 | 3,326,590.00 |
| May 13 2024 | 1,061.00 | -33.00 | -3.02% | 1,096.00 | 1,107.00 | 1,031.00 | 3,954,958.00 |
| May 12 2024 | 1,094.00 | 0.00 | 0.00% | 1,093.00 | 1,119.00 | 1,086.00 | 2,028,384.00 |
| May 11 2024 | 1,094.00 | -23.00 | -2.06% | 1,117.00 | 1,124.00 | 1,088.00 | 3,132,280.00 |
| May 10 2024 | 1,117.00 | -52.00 | -4.45% | 1,158.00 | 1,206.00 | 1,103.00 | 7,828,197.00 |
| May 09 2024 | 1,169.00 | 33.00 | 2.90% | 1,129.00 | 1,187.00 | 1,108.00 | 9,573,001.00 |
| May 08 2024 | 1,136.00 | 37.00 | 3.37% | 1,099.00 | 1,321.00 | 1,074.00 | 5,029,865.00 |
| May 07 2024 | 1,099.00 | -20.00 | -1.79% | 1,120.00 | 1,143.00 | 1,095.00 | 1,688,203.00 |
| May 06 2024 | 1,119.00 | -31.00 | -2.70% | 1,152.00 | 1,191.00 | 1,118.00 | 2,272,747.00 |
| May 05 2024 | 1,150.00 | 5.00 | 0.44% | 1,146.00 | 1,167.00 | 1,114.00 | 1,399,650.00 |
| May 04 2024 | 1,145.00 | -7.00 | -0.61% | 1,152.00 | 1,167.00 | 1,131.00 | 1,876,274.00 |
| May 03 2024 | 1,152.00 | 47.00 | 4.25% | 1,103.00 | 1,165.00 | 1,083.00 | 3,158,252.00 |
| May 02 2024 | 1,105.00 | -3.00 | -0.27% | 1,101.00 | 1,136.00 | 1,050.00 | 2,113,129.00 |
| May 01 2024 | 1,108.00 | 13.00 | 1.19% | 1,093.00 | 1,110.00 | 995.50 | 3,266,459.00 |
| Apr 30 2024 | 1,095.00 | -72.00 | -6.17% | 1,170.00 | 1,182.00 | 1,054.00 | 2,649,860.00 |
| Apr 29 2024 | 1,167.00 | -22.00 | -1.85% | 1,187.00 | 1,194.00 | 1,123.00 | 2,262,176.00 |
| Apr 28 2024 | 1,189.00 | -14.00 | -1.16% | 1,202.00 | 1,262.00 | 1,179.00 | 2,857,885.00 |
| Apr 27 2024 | 1,203.00 | 33.00 | 2.82% | 1,170.00 | 1,227.00 | 1,133.00 | 1,991,265.00 |
