Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EGLDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50,930.00 | -3,240.00 | -5.98% | 54,130.00 | 55,610.00 | 49,070.00 | 20,999.00 |
| Jun 06 2024 | 54,170.00 | -1,370.00 | -2.47% | 55,670.00 | 55,700.00 | 53,940.00 | 12,417.00 |
| Jun 05 2024 | 55,540.00 | 1,240.00 | 2.28% | 54,270.00 | 55,900.00 | 54,100.00 | 10,303.00 |
| Jun 04 2024 | 54,300.00 | 360.00 | 0.67% | 53,940.00 | 54,860.00 | 53,530.00 | 8,195.00 |
| Jun 03 2024 | 53,940.00 | 530.00 | 0.99% | 53,270.00 | 54,930.00 | 52,930.00 | 12,832.00 |
| Jun 02 2024 | 53,410.00 | -660.00 | -1.22% | 54,070.00 | 54,760.00 | 53,000.00 | 6,382.00 |
| Jun 01 2024 | 54,070.00 | -480.00 | -0.88% | 54,320.00 | 54,510.00 | 53,740.00 | 6,236.00 |
| May 31 2024 | 54,550.00 | 300.00 | 0.55% | 54,250.00 | 55,090.00 | 53,440.00 | 11,407.00 |
| May 30 2024 | 54,250.00 | -840.00 | -1.52% | 55,090.00 | 55,980.00 | 53,410.00 | 22,722.00 |
| May 29 2024 | 55,090.00 | -160.00 | -0.29% | 55,250.00 | 57,340.00 | 54,680.00 | 39,345.00 |
| May 28 2024 | 55,250.00 | 70.00 | 0.13% | 55,180.00 | 55,550.00 | 53,700.00 | 19,581.00 |
| May 27 2024 | 55,180.00 | 830.00 | 1.53% | 54,360.00 | 55,800.00 | 53,890.00 | 19,242.00 |
| May 26 2024 | 54,350.00 | -540.00 | -0.98% | 54,890.00 | 55,430.00 | 53,920.00 | 17,031.00 |
| May 25 2024 | 54,890.00 | 930.00 | 1.72% | 54,000.00 | 55,120.00 | 53,860.00 | 21,337.00 |
| May 24 2024 | 53,960.00 | 320.00 | 0.60% | 53,640.00 | 54,230.00 | 52,320.00 | 18,458.00 |
| May 23 2024 | 53,640.00 | -310.00 | -0.57% | 53,900.00 | 54,780.00 | 51,510.00 | 41,045.00 |
| May 22 2024 | 53,950.00 | -2,500.00 | -4.43% | 56,590.00 | 56,590.00 | 53,430.00 | 43,920.00 |
| May 21 2024 | 56,450.00 | 610.00 | 1.09% | 55,950.00 | 58,770.00 | 55,310.00 | 72,184.00 |
| May 20 2024 | 55,840.00 | 3,030.00 | 5.74% | 52,800.00 | 56,040.00 | 51,800.00 | 37,566.00 |
| May 19 2024 | 52,810.00 | -3,320.00 | -5.91% | 56,290.00 | 56,400.00 | 52,800.00 | 20,776.00 |
| May 18 2024 | 56,130.00 | -30.00 | -0.05% | 56,200.00 | 56,880.00 | 55,950.00 | 15,486.00 |
| May 17 2024 | 56,160.00 | 530.00 | 0.95% | 55,780.00 | 56,690.00 | 55,080.00 | 23,367.00 |
| May 16 2024 | 55,630.00 | -510.00 | -0.91% | 56,140.00 | 56,910.00 | 55,040.00 | 20,406.00 |
| May 15 2024 | 56,140.00 | 3,350.00 | 6.35% | 52,880.00 | 56,210.00 | 52,250.00 | 30,485.00 |
| May 14 2024 | 52,790.00 | -1,140.00 | -2.11% | 53,930.00 | 54,270.00 | 52,150.00 | 18,796.00 |
| May 13 2024 | 53,930.00 | -370.00 | -0.68% | 54,350.00 | 55,280.00 | 52,180.00 | 24,863.00 |
| May 12 2024 | 54,300.00 | -1,020.00 | -1.84% | 55,370.00 | 56,230.00 | 54,040.00 | 17,276.00 |
| May 11 2024 | 55,320.00 | -610.00 | -1.09% | 56,000.00 | 56,690.00 | 55,280.00 | 20,119.00 |
| May 10 2024 | 55,930.00 | -1,130.00 | -1.98% | 57,600.00 | 58,250.00 | 55,450.00 | 31,103.00 |
| May 09 2024 | 57,060.00 | 880.00 | 1.57% | 56,180.00 | 57,190.00 | 54,770.00 | 25,474.00 |
| May 08 2024 | 56,180.00 | 840.00 | 1.52% | 55,150.00 | 57,770.00 | 54,630.00 | 40,737.00 |
| May 07 2024 | 55,340.00 | -860.00 | -1.53% | 56,300.00 | 57,030.00 | 55,110.00 | 32,514.00 |
| May 06 2024 | 56,200.00 | -2,350.00 | -4.01% | 58,570.00 | 61,420.00 | 56,030.00 | 79,133.00 |
| May 05 2024 | 58,550.00 | -70.00 | -0.12% | 58,580.00 | 59,830.00 | 56,900.00 | 15,305.00 |
| May 04 2024 | 58,620.00 | -180.00 | -0.31% | 58,890.00 | 59,210.00 | 57,280.00 | 16,039.00 |
| May 03 2024 | 58,800.00 | 2,920.00 | 5.23% | 55,840.00 | 59,350.00 | 55,410.00 | 18,510.00 |
| May 02 2024 | 55,880.00 | 480.00 | 0.87% | 55,250.00 | 56,670.00 | 53,040.00 | 20,982.00 |
| May 01 2024 | 55,400.00 | 210.00 | 0.38% | 55,130.00 | 55,590.00 | 49,990.00 | 36,448.00 |
| Apr 30 2024 | 55,190.00 | -2,300.00 | -4.00% | 57,500.00 | 58,050.00 | 52,550.00 | 26,397.00 |
| Apr 29 2024 | 57,490.00 | -690.00 | -1.19% | 58,110.00 | 58,580.00 | 56,020.00 | 22,508.00 |
| Apr 28 2024 | 58,180.00 | -1,620.00 | -2.71% | 59,710.00 | 60,780.00 | 57,860.00 | 19,000.00 |
| Apr 27 2024 | 59,800.00 | -750.00 | -1.24% | 60,550.00 | 61,730.00 | 58,960.00 | 31,320.00 |
| Apr 26 2024 | 60,550.00 | -1,020.00 | -1.66% | 61,580.00 | 62,140.00 | 60,100.00 | 14,387.00 |
| Apr 25 2024 | 61,570.00 | 990.00 | 1.63% | 60,560.00 | 62,610.00 | 58,860.00 | 22,481.00 |
| Apr 24 2024 | 60,580.00 | -3,040.00 | -4.78% | 63,570.00 | 65,350.00 | 59,990.00 | 26,152.00 |
| Apr 23 2024 | 63,620.00 | -1,900.00 | -2.90% | 65,470.00 | 66,060.00 | 63,360.00 | 20,763.00 |
| Apr 22 2024 | 65,520.00 | 2,210.00 | 3.49% | 63,260.00 | 66,100.00 | 62,620.00 | 20,739.00 |
| Apr 21 2024 | 63,310.00 | -1,610.00 | -2.48% | 64,810.00 | 65,360.00 | 62,520.00 | 21,216.00 |
| Apr 20 2024 | 64,920.00 | 4,870.00 | 8.11% | 59,900.00 | 66,310.00 | 59,380.00 | 22,787.00 |
| Apr 19 2024 | 60,050.00 | 120.00 | 0.20% | 60,000.00 | 60,790.00 | 55,270.00 | 33,436.00 |
| Apr 18 2024 | 59,930.00 | 770.00 | 1.30% | 58,990.00 | 60,730.00 | 57,610.00 | 34,592.00 |
| Apr 17 2024 | 59,160.00 | -1,450.00 | -2.39% | 60,430.00 | 61,300.00 | 57,580.00 | 17,399.00 |
| Apr 16 2024 | 60,610.00 | -50.00 | -0.08% | 60,560.00 | 61,430.00 | 57,680.00 | 23,342.00 |
| Apr 15 2024 | 60,660.00 | -1,530.00 | -2.46% | 61,450.00 | 64,420.00 | 59,080.00 | 36,881.00 |
| Apr 14 2024 | 62,190.00 | 4,800.00 | 8.36% | 57,100.00 | 63,090.00 | 54,200.00 | 45,540.00 |
| Apr 13 2024 | 57,390.00 | -7,320.00 | -11.31% | 64,710.00 | 64,890.00 | 51,280.00 | 64,809.00 |
| Apr 12 2024 | 64,710.00 | -9,720.00 | -13.06% | 74,430.00 | 75,060.00 | 61,960.00 | 59,340.00 |
| Apr 11 2024 | 74,430.00 | -1,080.00 | -1.43% | 75,400.00 | 76,400.00 | 73,540.00 | 23,595.00 |
| Apr 10 2024 | 75,510.00 | -1,810.00 | -2.34% | 77,300.00 | 77,780.00 | 73,760.00 | 22,044.00 |
| Apr 09 2024 | 77,320.00 | -3,720.00 | -4.59% | 81,040.00 | 81,390.00 | 77,110.00 | 31,315.00 |
| Apr 08 2024 | 81,040.00 | 3,340.00 | 4.30% | 77,580.00 | 81,240.00 | 76,200.00 | 40,741.00 |
| Apr 07 2024 | 77,700.00 | -1,060.00 | -1.35% | 78,760.00 | 79,060.00 | 77,130.00 | 17,486.00 |
| Apr 06 2024 | 78,760.00 | 870.00 | 1.12% | 77,810.00 | 79,180.00 | 77,520.00 | 12,233.00 |
| Apr 05 2024 | 77,890.00 | -1,770.00 | -2.22% | 79,630.00 | 79,630.00 | 75,790.00 | 25,756.00 |
| Apr 04 2024 | 79,660.00 | 1,130.00 | 1.44% | 78,350.00 | 81,040.00 | 77,210.00 | 27,783.00 |
| Apr 03 2024 | 78,530.00 | -150.00 | -0.19% | 78,680.00 | 81,040.00 | 75,940.00 | 27,655.00 |
| Apr 02 2024 | 78,680.00 | -4,220.00 | -5.09% | 82,850.00 | 82,850.00 | 76,400.00 | 46,116.00 |
| Apr 01 2024 | 82,900.00 | -2,430.00 | -2.85% | 85,600.00 | 85,940.00 | 80,720.00 | 44,478.00 |
| Mar 31 2024 | 85,330.00 | 620.00 | 0.73% | 84,400.00 | 86,210.00 | 84,270.00 | 26,586.00 |
| Mar 30 2024 | 84,710.00 | -2,290.00 | -2.63% | 86,650.00 | 87,590.00 | 84,460.00 | 34,491.00 |
| Mar 29 2024 | 87,000.00 | -420.00 | -0.48% | 87,580.00 | 88,250.00 | 84,890.00 | 45,293.00 |
| Mar 28 2024 | 87,420.00 | -460.00 | -0.52% | 87,700.00 | 88,070.00 | 85,380.00 | 40,709.00 |
| Mar 27 2024 | 87,880.00 | -3,150.00 | -3.46% | 90,450.00 | 91,160.00 | 86,230.00 | 71,032.00 |
| Mar 26 2024 | 91,030.00 | 930.00 | 1.03% | 90,680.00 | 91,520.00 | 89,000.00 | 79,007.00 |
| Mar 25 2024 | 90,100.00 | 820.00 | 0.92% | 89,160.00 | 91,090.00 | 88,500.00 | 38,566.00 |
| Mar 24 2024 | 89,280.00 | 2,430.00 | 2.80% | 86,800.00 | 89,910.00 | 85,700.00 | 29,066.00 |
| Mar 23 2024 | 86,850.00 | 310.00 | 0.36% | 86,360.00 | 88,730.00 | 85,340.00 | 32,286.00 |
| Mar 22 2024 | 86,540.00 | -1,280.00 | -1.46% | 87,710.00 | 88,730.00 | 83,560.00 | 44,689.00 |
| Mar 21 2024 | 87,820.00 | -1,930.00 | -2.15% | 89,370.00 | 90,510.00 | 86,740.00 | 54,305.00 |
| Mar 20 2024 | 89,750.00 | 7,650.00 | 9.32% | 82,250.00 | 90,260.00 | 80,000.00 | 72,526.00 |
| Mar 19 2024 | 82,100.00 | -6,800.00 | -7.65% | 88,700.00 | 89,410.00 | 80,530.00 | 63,490.00 |
| Mar 18 2024 | 88,900.00 | -6,070.00 | -6.39% | 94,000.00 | 94,550.00 | 88,200.00 | 49,201.00 |
| Mar 17 2024 | 94,970.00 | 2,760.00 | 2.99% | 92,600.00 | 95,070.00 | 85,500.00 | 68,580.00 |
| Mar 16 2024 | 92,210.00 | -8,490.00 | -8.43% | 100,600.00 | 102,100.00 | 89,730.00 | 92,110.00 |
| Mar 15 2024 | 100,700.00 | -7,450.00 | -6.89% | 108,500.00 | 108,700.00 | 94,100.00 | 105,774.00 |
| Mar 14 2024 | 108,150.00 | 3,400.00 | 3.25% | 104,100.00 | 108,300.00 | 97,780.00 | 91,798.00 |
| Mar 13 2024 | 104,750.00 | 1,800.00 | 1.75% | 101,350.00 | 110,200.00 | 101,150.00 | 103,910.00 |
| Mar 12 2024 | 102,950.00 | 5,080.00 | 5.19% | 97,530.00 | 103,000.00 | 95,170.00 | 127,284.00 |
| Mar 11 2024 | 97,870.00 | 2,920.00 | 3.08% | 94,820.00 | 99,230.00 | 89,420.00 | 118,308.00 |
| Mar 10 2024 | 94,950.00 | -440.00 | -0.46% | 97,420.00 | 98,520.00 | 92,820.00 | 85,114.00 |
| Mar 09 2024 | 95,390.00 | 0.00 | 0.00% | 95,390.00 | 95,390.00 | 95,390.00 | 0.00 |
