Register for real-time alerts, custom portfolio, and market movers
ETCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 35,850.00 | -840.00 | -2.29% | 36,700.00 | 36,790.00 | 35,620.00 | 202,804.00 |
| Jun 12 2024 | 36,690.00 | 320.00 | 0.88% | 36,380.00 | 37,590.00 | 35,700.00 | 263,042.00 |
| Jun 11 2024 | 36,370.00 | -870.00 | -2.34% | 37,290.00 | 37,290.00 | 35,670.00 | 234,275.00 |
| Jun 10 2024 | 37,240.00 | -760.00 | -2.00% | 38,010.00 | 38,030.00 | 36,820.00 | 179,671.00 |
| Jun 09 2024 | 38,000.00 | -20.00 | -0.05% | 38,030.00 | 38,280.00 | 37,830.00 | 141,886.00 |
| Jun 08 2024 | 38,020.00 | -300.00 | -0.78% | 38,250.00 | 38,530.00 | 37,450.00 | 202,255.00 |
| Jun 07 2024 | 38,320.00 | -2,050.00 | -5.08% | 40,310.00 | 40,820.00 | 37,200.00 | 268,649.00 |
| Jun 06 2024 | 40,370.00 | -900.00 | -2.18% | 41,200.00 | 41,230.00 | 40,140.00 | 223,154.00 |
| Jun 05 2024 | 41,270.00 | 160.00 | 0.39% | 41,050.00 | 41,490.00 | 40,580.00 | 283,189.00 |
| Jun 04 2024 | 41,110.00 | 1,160.00 | 2.90% | 39,920.00 | 41,330.00 | 39,250.00 | 297,935.00 |
| Jun 03 2024 | 39,950.00 | -590.00 | -1.46% | 40,570.00 | 40,880.00 | 39,870.00 | 278,038.00 |
| Jun 02 2024 | 40,540.00 | -840.00 | -2.03% | 41,420.00 | 41,670.00 | 40,280.00 | 202,340.00 |
| Jun 01 2024 | 41,380.00 | -100.00 | -0.24% | 41,420.00 | 41,690.00 | 41,170.00 | 197,572.00 |
| May 31 2024 | 41,480.00 | 50.00 | 0.12% | 41,410.00 | 42,410.00 | 40,870.00 | 313,883.00 |
| May 30 2024 | 41,430.00 | -860.00 | -2.03% | 42,260.00 | 42,570.00 | 40,810.00 | 329,007.00 |
| May 29 2024 | 42,290.00 | -1,170.00 | -2.69% | 43,470.00 | 43,660.00 | 41,970.00 | 325,329.00 |
| May 28 2024 | 43,460.00 | -770.00 | -1.74% | 44,090.00 | 44,180.00 | 42,540.00 | 346,140.00 |
| May 27 2024 | 44,230.00 | -40.00 | -0.09% | 44,250.00 | 45,450.00 | 44,030.00 | 406,178.00 |
| May 26 2024 | 44,270.00 | 290.00 | 0.66% | 43,880.00 | 45,450.00 | 43,770.00 | 368,705.00 |
| May 25 2024 | 43,980.00 | 80.00 | 0.18% | 44,010.00 | 45,000.00 | 43,460.00 | 327,967.00 |
| May 24 2024 | 43,900.00 | -1,170.00 | -2.60% | 45,320.00 | 47,190.00 | 43,500.00 | 398,894.00 |
| May 23 2024 | 45,070.00 | 3,130.00 | 7.46% | 42,070.00 | 47,940.00 | 41,820.00 | 416,433.00 |
| May 22 2024 | 41,940.00 | -1,920.00 | -4.38% | 43,690.00 | 44,030.00 | 41,190.00 | 405,376.00 |
| May 21 2024 | 43,860.00 | -110.00 | -0.25% | 43,940.00 | 45,550.00 | 42,660.00 | 420,886.00 |
| May 20 2024 | 43,970.00 | 5,580.00 | 14.54% | 38,340.00 | 44,910.00 | 38,160.00 | 353,472.00 |
| May 19 2024 | 38,390.00 | -1,390.00 | -3.49% | 39,780.00 | 40,080.00 | 38,060.00 | 308,674.00 |
| May 18 2024 | 39,780.00 | 630.00 | 1.61% | 39,150.00 | 40,430.00 | 38,950.00 | 272,605.00 |
| May 17 2024 | 39,150.00 | 1,210.00 | 3.19% | 37,870.00 | 39,650.00 | 37,520.00 | 287,109.00 |
| May 16 2024 | 37,940.00 | 240.00 | 0.64% | 37,710.00 | 38,250.00 | 37,190.00 | 304,462.00 |
| May 15 2024 | 37,700.00 | 1,990.00 | 5.57% | 35,690.00 | 37,800.00 | 35,650.00 | 297,446.00 |
| May 14 2024 | 35,710.00 | -1,090.00 | -2.96% | 36,770.00 | 36,990.00 | 35,590.00 | 323,783.00 |
| May 13 2024 | 36,800.00 | -800.00 | -2.13% | 37,600.00 | 37,770.00 | 35,550.00 | 329,253.00 |
| May 12 2024 | 37,600.00 | 290.00 | 0.78% | 37,340.00 | 37,870.00 | 37,230.00 | 140,474.00 |
| May 11 2024 | 37,310.00 | 50.00 | 0.13% | 37,220.00 | 37,930.00 | 36,920.00 | 178,230.00 |
| May 10 2024 | 37,260.00 | -1,370.00 | -3.55% | 38,520.00 | 38,780.00 | 37,020.00 | 338,427.00 |
| May 09 2024 | 38,630.00 | 490.00 | 1.28% | 38,120.00 | 38,870.00 | 37,620.00 | 399,800.00 |
| May 08 2024 | 38,140.00 | 50.00 | 0.13% | 38,060.00 | 41,080.00 | 37,300.00 | 450,092.00 |
| May 07 2024 | 38,090.00 | 150.00 | 0.40% | 37,930.00 | 39,220.00 | 37,680.00 | 321,603.00 |
| May 06 2024 | 37,940.00 | -960.00 | -2.47% | 38,950.00 | 40,430.00 | 37,930.00 | 323,311.00 |
| May 05 2024 | 38,900.00 | 760.00 | 1.99% | 38,140.00 | 39,240.00 | 37,170.00 | 307,866.00 |
| May 04 2024 | 38,140.00 | -10.00 | -0.03% | 38,160.00 | 38,860.00 | 37,750.00 | 316,626.00 |
| May 03 2024 | 38,150.00 | 2,000.00 | 5.53% | 36,100.00 | 38,630.00 | 36,000.00 | 364,002.00 |
| May 02 2024 | 36,150.00 | -350.00 | -0.96% | 36,550.00 | 36,710.00 | 35,190.00 | 297,977.00 |
| May 01 2024 | 36,500.00 | -80.00 | -0.22% | 36,490.00 | 36,660.00 | 34,030.00 | 422,744.00 |
| Apr 30 2024 | 36,580.00 | -2,870.00 | -7.28% | 39,430.00 | 40,110.00 | 35,930.00 | 355,829.00 |
| Apr 29 2024 | 39,450.00 | -610.00 | -1.52% | 40,250.00 | 40,840.00 | 38,500.00 | 414,552.00 |
| Apr 28 2024 | 40,060.00 | -50.00 | -0.12% | 40,120.00 | 42,950.00 | 39,870.00 | 335,084.00 |
| Apr 27 2024 | 40,110.00 | 1,030.00 | 2.64% | 39,040.00 | 40,540.00 | 37,940.00 | 352,918.00 |
| Apr 26 2024 | 39,080.00 | 1,020.00 | 2.68% | 38,070.00 | 40,240.00 | 37,410.00 | 387,633.00 |
| Apr 25 2024 | 38,060.00 | -450.00 | -1.17% | 38,400.00 | 38,850.00 | 37,330.00 | 303,594.00 |
| Apr 24 2024 | 38,510.00 | -2,230.00 | -5.47% | 40,700.00 | 41,000.00 | 38,210.00 | 324,056.00 |
| Apr 23 2024 | 40,740.00 | -470.00 | -1.14% | 41,170.00 | 41,380.00 | 40,100.00 | 274,625.00 |
| Apr 22 2024 | 41,210.00 | 1,150.00 | 2.87% | 40,100.00 | 41,390.00 | 40,060.00 | 341,792.00 |
| Apr 21 2024 | 40,060.00 | -660.00 | -1.62% | 40,450.00 | 41,390.00 | 39,700.00 | 266,114.00 |
| Apr 20 2024 | 40,720.00 | 2,490.00 | 6.51% | 38,090.00 | 41,060.00 | 37,910.00 | 336,112.00 |
| Apr 19 2024 | 38,230.00 | -270.00 | -0.70% | 38,410.00 | 38,710.00 | 35,830.00 | 383,013.00 |
| Apr 18 2024 | 38,500.00 | 620.00 | 1.64% | 37,800.00 | 38,920.00 | 37,000.00 | 361,811.00 |
| Apr 17 2024 | 37,880.00 | -1,360.00 | -3.47% | 39,140.00 | 39,780.00 | 37,180.00 | 381,869.00 |
| Apr 16 2024 | 39,240.00 | -980.00 | -2.44% | 40,070.00 | 40,490.00 | 38,080.00 | 428,621.00 |
| Apr 15 2024 | 40,220.00 | -710.00 | -1.73% | 40,500.00 | 42,440.00 | 38,860.00 | 487,434.00 |
| Apr 14 2024 | 40,930.00 | 1,110.00 | 2.79% | 39,790.00 | 41,340.00 | 37,580.00 | 481,183.00 |
| Apr 13 2024 | 39,820.00 | -4,390.00 | -9.93% | 44,000.00 | 44,360.00 | 37,310.00 | 442,953.00 |
| Apr 12 2024 | 44,210.00 | -4,250.00 | -8.77% | 48,370.00 | 48,810.00 | 42,440.00 | 362,122.00 |
| Apr 11 2024 | 48,460.00 | 710.00 | 1.49% | 47,710.00 | 49,460.00 | 47,330.00 | 358,414.00 |
| Apr 10 2024 | 47,750.00 | 420.00 | 0.89% | 47,220.00 | 48,070.00 | 45,800.00 | 353,326.00 |
| Apr 09 2024 | 47,330.00 | -3,560.00 | -7.00% | 50,920.00 | 50,960.00 | 47,030.00 | 370,615.00 |
| Apr 08 2024 | 50,890.00 | 2,250.00 | 4.63% | 48,490.00 | 50,900.00 | 47,540.00 | 365,782.00 |
| Apr 07 2024 | 48,640.00 | 450.00 | 0.93% | 48,340.00 | 49,810.00 | 47,850.00 | 351,978.00 |
| Apr 06 2024 | 48,190.00 | 120.00 | 0.25% | 48,050.00 | 48,470.00 | 47,460.00 | 308,745.00 |
| Apr 05 2024 | 48,070.00 | 360.00 | 0.75% | 47,820.00 | 49,350.00 | 46,340.00 | 400,506.00 |
| Apr 04 2024 | 47,710.00 | 2,920.00 | 6.52% | 44,780.00 | 48,190.00 | 44,050.00 | 370,634.00 |
| Apr 03 2024 | 44,790.00 | 710.00 | 1.61% | 44,170.00 | 44,990.00 | 42,720.00 | 358,440.00 |
| Apr 02 2024 | 44,080.00 | -2,940.00 | -6.25% | 46,900.00 | 46,980.00 | 43,810.00 | 333,388.00 |
| Apr 01 2024 | 47,020.00 | -1,510.00 | -3.11% | 48,450.00 | 49,300.00 | 46,050.00 | 360,350.00 |
| Mar 31 2024 | 48,530.00 | 1,250.00 | 2.64% | 47,150.00 | 48,850.00 | 47,070.00 | 291,062.00 |
| Mar 30 2024 | 47,280.00 | -1,610.00 | -3.29% | 48,530.00 | 49,220.00 | 47,150.00 | 296,359.00 |
| Mar 29 2024 | 48,890.00 | 2,510.00 | 5.41% | 46,340.00 | 49,560.00 | 45,450.00 | 386,691.00 |
| Mar 28 2024 | 46,380.00 | 620.00 | 1.35% | 45,630.00 | 46,790.00 | 45,130.00 | 406,356.00 |
| Mar 27 2024 | 45,760.00 | -260.00 | -0.56% | 45,900.00 | 46,430.00 | 44,110.00 | 354,943.00 |
| Mar 26 2024 | 46,020.00 | -90.00 | -0.20% | 45,910.00 | 47,060.00 | 45,500.00 | 369,670.00 |
| Mar 25 2024 | 46,110.00 | 660.00 | 1.45% | 45,240.00 | 46,480.00 | 44,640.00 | 396,838.00 |
| Mar 24 2024 | 45,450.00 | 1,420.00 | 3.23% | 44,180.00 | 45,870.00 | 44,010.00 | 367,967.00 |
| Mar 23 2024 | 44,030.00 | 970.00 | 2.25% | 43,030.00 | 45,360.00 | 42,540.00 | 396,854.00 |
| Mar 22 2024 | 43,060.00 | -1,110.00 | -2.51% | 44,060.00 | 44,440.00 | 42,050.00 | 369,991.00 |
| Mar 21 2024 | 44,170.00 | -930.00 | -2.06% | 44,860.00 | 45,240.00 | 43,180.00 | 403,969.00 |
| Mar 20 2024 | 45,100.00 | 3,780.00 | 9.15% | 41,700.00 | 45,120.00 | 39,830.00 | 502,235.00 |
| Mar 19 2024 | 41,320.00 | -4,650.00 | -10.12% | 46,260.00 | 46,280.00 | 40,790.00 | 430,194.00 |
| Mar 18 2024 | 45,970.00 | -940.00 | -2.00% | 46,650.00 | 46,660.00 | 44,800.00 | 371,964.00 |
| Mar 17 2024 | 46,910.00 | 1,560.00 | 3.44% | 45,610.00 | 47,200.00 | 43,060.00 | 396,654.00 |
| Mar 16 2024 | 45,350.00 | -3,130.00 | -6.46% | 48,480.00 | 49,340.00 | 44,280.00 | 366,825.00 |
