Register to chat with like-minded investors on our interactive forums.
ELFKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 748.70 | 1.50 | 0.20% | 746.90 | 762.80 | 740.90 | 244,146.00 |
| May 11 2024 | 747.20 | 1.20 | 0.16% | 744.60 | 758.40 | 741.80 | 486,174.00 |
| May 10 2024 | 746.00 | -24.40 | -3.17% | 769.20 | 769.20 | 742.50 | 612,625.00 |
| May 09 2024 | 770.40 | 15.40 | 2.04% | 756.10 | 772.20 | 740.50 | 723,052.00 |
| May 08 2024 | 755.00 | -15.70 | -2.04% | 775.60 | 780.40 | 746.60 | 1,077,385.00 |
| May 07 2024 | 770.70 | -2.40 | -0.31% | 770.20 | 788.00 | 759.70 | 1,508,805.00 |
| May 06 2024 | 773.10 | -20.10 | -2.53% | 792.70 | 797.70 | 769.30 | 1,942,492.00 |
| May 05 2024 | 793.20 | -1.00 | -0.13% | 792.50 | 795.80 | 770.80 | 1,561,816.00 |
| May 04 2024 | 794.20 | -0.400 | -0.05% | 791.50 | 806.40 | 768.00 | 3,308,590.00 |
| May 03 2024 | 794.60 | 20.80 | 2.69% | 772.20 | 795.30 | 747.70 | 5,413,487.00 |
| May 02 2024 | 773.80 | 20.20 | 2.68% | 802.90 | 828.10 | 764.60 | 7,567,984.00 |
| May 01 2024 | 753.60 | -35.00 | -4.44% | 783.70 | 787.40 | 700.70 | 3,749,032.00 |
| Apr 30 2024 | 788.60 | -63.30 | -7.43% | 924.00 | 960.70 | 771.50 | 6,544,833.00 |
| Apr 29 2024 | 851.90 | -38.10 | -4.28% | 893.50 | 896.40 | 826.10 | 3,189,666.00 |
| Apr 28 2024 | 890.00 | -0.400 | -0.04% | 880.00 | 944.30 | 867.90 | 4,778,914.00 |
| Apr 27 2024 | 890.40 | 14.30 | 1.63% | 902.00 | 959.00 | 886.20 | 9,318,593.00 |
| Apr 26 2024 | 876.10 | 27.80 | 3.28% | 849.30 | 883.00 | 822.70 | 2,764,347.00 |
| Apr 25 2024 | 848.30 | 10.30 | 1.23% | 837.00 | 910.40 | 804.00 | 3,822,384.00 |
| Apr 24 2024 | 838.00 | -39.80 | -4.53% | 877.00 | 877.80 | 829.00 | 1,241,377.00 |
| Apr 23 2024 | 877.80 | 24.70 | 2.90% | 851.00 | 879.20 | 833.70 | 1,374,867.00 |
| Apr 22 2024 | 853.10 | 13.10 | 1.56% | 844.70 | 857.50 | 830.00 | 764,285.00 |
| Apr 21 2024 | 840.00 | -5.30 | -0.63% | 845.10 | 854.10 | 827.60 | 857,639.00 |
| Apr 20 2024 | 845.30 | 25.30 | 3.09% | 818.50 | 850.00 | 812.30 | 852,114.00 |
| Apr 19 2024 | 820.00 | -3.00 | -0.36% | 820.30 | 851.00 | 804.90 | 2,898,687.00 |
| Apr 18 2024 | 823.00 | 12.10 | 1.49% | 810.80 | 826.80 | 803.30 | 962,001.00 |
| Apr 17 2024 | 810.90 | -36.10 | -4.26% | 846.90 | 848.20 | 806.00 | 804,329.00 |
| Apr 16 2024 | 847.00 | 0.500 | 0.06% | 846.80 | 855.00 | 798.50 | 995,529.00 |
| Apr 15 2024 | 846.50 | -15.10 | -1.75% | 865.30 | 885.80 | 830.00 | 1,579,917.00 |
| Apr 14 2024 | 861.60 | 66.60 | 8.38% | 783.50 | 861.80 | 762.00 | 2,397,477.00 |
| Apr 13 2024 | 795.00 | -74.70 | -8.59% | 868.60 | 912.60 | 769.30 | 3,282,836.00 |
| Apr 12 2024 | 869.70 | -49.20 | -5.35% | 916.00 | 959.00 | 860.00 | 4,185,162.00 |
| Apr 11 2024 | 918.90 | 26.90 | 3.02% | 892.00 | 919.00 | 888.00 | 1,326,346.00 |
| Apr 10 2024 | 892.00 | -7.20 | -0.80% | 896.90 | 912.90 | 863.00 | 1,166,210.00 |
| Apr 09 2024 | 899.20 | -31.00 | -3.33% | 933.30 | 935.00 | 889.00 | 1,482,268.00 |
| Apr 08 2024 | 930.20 | 23.90 | 2.64% | 909.20 | 935.60 | 890.00 | 2,031,018.00 |
| Apr 07 2024 | 906.30 | 28.40 | 3.23% | 883.00 | 909.10 | 875.00 | 858,087.00 |
| Apr 06 2024 | 877.90 | 17.90 | 2.08% | 858.20 | 884.00 | 850.80 | 824,749.00 |
| Apr 05 2024 | 860.00 | -15.00 | -1.71% | 875.00 | 875.30 | 844.00 | 735,299.00 |
| Apr 04 2024 | 875.00 | 20.30 | 2.38% | 853.70 | 879.00 | 844.70 | 799,751.00 |
| Apr 03 2024 | 854.70 | 1.30 | 0.15% | 850.10 | 858.70 | 829.50 | 898,542.00 |
| Apr 02 2024 | 853.40 | -44.00 | -4.90% | 895.00 | 898.00 | 830.30 | 1,284,347.00 |
| Apr 01 2024 | 897.40 | -25.00 | -2.71% | 922.30 | 924.90 | 883.40 | 1,318,953.00 |
| Mar 31 2024 | 922.40 | -7.50 | -0.81% | 932.00 | 935.00 | 913.60 | 947,246.00 |
| Mar 30 2024 | 929.90 | -8.70 | -0.93% | 949.00 | 951.50 | 925.80 | 1,117,909.00 |
| Mar 29 2024 | 938.60 | -8.60 | -0.91% | 955.10 | 958.80 | 924.20 | 2,944,143.00 |
| Mar 28 2024 | 947.20 | 30.50 | 3.33% | 914.30 | 958.00 | 899.90 | 2,471,365.00 |
| Mar 27 2024 | 916.70 | -24.80 | -2.63% | 947.00 | 978.00 | 894.00 | 3,390,873.00 |
| Mar 26 2024 | 941.50 | 25.80 | 2.82% | 915.50 | 942.50 | 906.40 | 3,683,297.00 |
| Mar 25 2024 | 915.70 | 12.10 | 1.34% | 903.30 | 916.90 | 892.40 | 1,948,191.00 |
| Mar 24 2024 | 903.60 | 0.500 | 0.06% | 904.90 | 904.90 | 883.00 | 1,480,147.00 |
| Mar 23 2024 | 903.10 | -29.40 | -3.15% | 923.00 | 923.00 | 887.60 | 2,963,357.00 |
| Mar 22 2024 | 932.50 | 47.50 | 5.37% | 885.40 | 969.00 | 860.00 | 5,739,500.00 |
| Mar 21 2024 | 885.00 | -6.70 | -0.75% | 889.60 | 897.00 | 873.30 | 2,171,362.00 |
| Mar 20 2024 | 891.70 | 66.80 | 8.10% | 826.90 | 908.40 | 800.20 | 4,998,838.00 |
| Mar 19 2024 | 824.90 | -51.50 | -5.88% | 873.20 | 877.70 | 817.70 | 3,357,251.00 |
| Mar 18 2024 | 876.40 | -23.00 | -2.56% | 900.00 | 902.00 | 867.50 | 1,440,968.00 |
| Mar 17 2024 | 899.40 | 13.80 | 1.56% | 887.60 | 899.40 | 835.20 | 2,956,611.00 |
| Mar 16 2024 | 885.60 | -41.10 | -4.44% | 936.40 | 937.10 | 875.00 | 2,841,728.00 |
| Mar 15 2024 | 926.70 | -54.60 | -5.56% | 991.50 | 992.00 | 886.30 | 5,102,952.00 |
| Mar 14 2024 | 981.30 | -34.70 | -3.42% | 1,017.00 | 1,018.00 | 940.00 | 5,315,921.00 |
| Mar 13 2024 | 1,016.00 | 28.00 | 2.83% | 983.50 | 1,019.00 | 971.00 | 6,084,566.00 |
| Mar 12 2024 | 988.00 | 13.00 | 1.33% | 975.60 | 988.10 | 944.70 | 5,353,572.00 |
| Mar 11 2024 | 975.00 | 18.60 | 1.94% | 956.10 | 976.10 | 915.30 | 6,268,955.00 |
| Mar 10 2024 | 956.40 | -4.60 | -0.48% | 952.00 | 958.80 | 939.90 | 3,848,314.00 |
| Mar 09 2024 | 961.00 | 0.00 | 0.00% | 961.00 | 961.00 | 961.00 | 0.00 |
| Mar 08 2024 | 961.00 | 14.70 | 1.55% | 947.70 | 965.00 | 928.00 | 4,932,672.00 |
| Mar 07 2024 | 946.30 | 4.40 | 0.47% | 934.00 | 947.90 | 915.20 | 5,222,847.00 |
| Mar 06 2024 | 941.90 | 20.10 | 2.18% | 924.90 | 945.90 | 871.10 | 4,929,195.00 |
| Mar 05 2024 | 921.80 | -75.80 | -7.60% | 989.50 | 991.50 | 898.90 | 6,733,537.00 |
| Mar 04 2024 | 997.60 | -11.40 | -1.13% | 996.20 | 1,008.00 | 969.00 | 7,144,666.00 |
| Mar 03 2024 | 1,009.00 | 38.00 | 3.91% | 958.00 | 1,026.00 | 908.30 | 9,078,038.00 |
| Mar 02 2024 | 971.00 | 19.80 | 2.08% | 946.80 | 974.00 | 925.00 | 4,787,564.00 |
| Mar 01 2024 | 951.20 | 35.20 | 3.84% | 911.50 | 952.30 | 907.80 | 4,976,499.00 |
| Feb 29 2024 | 916.00 | 11.30 | 1.25% | 903.50 | 929.60 | 891.00 | 6,134,109.00 |
| Feb 28 2024 | 904.70 | 15.70 | 1.77% | 889.00 | 910.00 | 879.70 | 3,566,448.00 |
| Feb 27 2024 | 889.00 | -12.60 | -1.40% | 904.00 | 914.20 | 880.00 | 2,922,985.00 |
| Feb 26 2024 | 901.60 | 19.60 | 2.22% | 882.10 | 903.70 | 862.00 | 3,035,411.00 |
| Feb 25 2024 | 882.00 | 19.90 | 2.31% | 862.10 | 883.50 | 859.50 | 2,485,249.00 |
| Feb 24 2024 | 862.10 | -15.20 | -1.73% | 876.40 | 878.00 | 856.00 | 1,939,419.00 |
| Feb 23 2024 | 877.30 | -11.00 | -1.24% | 888.30 | 900.00 | 876.30 | 2,929,469.00 |
| Feb 22 2024 | 888.30 | -5.10 | -0.57% | 891.70 | 898.60 | 866.90 | 2,994,153.00 |
| Feb 21 2024 | 893.40 | -32.10 | -3.47% | 921.60 | 942.00 | 875.50 | 5,585,400.00 |
| Feb 20 2024 | 925.50 | 34.70 | 3.90% | 888.60 | 939.90 | 868.60 | 8,983,677.00 |
| Feb 19 2024 | 890.80 | 17.30 | 1.98% | 872.10 | 891.40 | 858.00 | 4,114,395.00 |
| Feb 18 2024 | 873.50 | -17.30 | -1.94% | 878.40 | 884.90 | 857.60 | 4,206,105.00 |
| Feb 17 2024 | 890.80 | 37.80 | 4.43% | 853.00 | 908.50 | 846.20 | 8,892,808.00 |
| Feb 16 2024 | 853.00 | 11.60 | 1.38% | 843.00 | 854.90 | 831.30 | 2,835,821.00 |
| Feb 15 2024 | 841.40 | 9.60 | 1.15% | 831.70 | 845.30 | 822.00 | 2,755,741.00 |
| Feb 14 2024 | 831.80 | 27.20 | 3.38% | 806.00 | 832.20 | 800.20 | 2,035,091.00 |
| Feb 13 2024 | 804.60 | -9.30 | -1.14% | 814.00 | 821.00 | 792.70 | 1,310,829.00 |
