Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLOWKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1,296.00 | 36.00 | 2.86% | 1,263.00 | 1,300.00 | 1,262.00 | 2,103,866.00 |
| Jun 04 2024 | 1,260.00 | 36.00 | 2.94% | 1,221.00 | 1,266.00 | 1,200.00 | 2,155,010.00 |
| Jun 03 2024 | 1,224.00 | -6.00 | -0.49% | 1,232.00 | 1,266.00 | 1,212.00 | 2,436,690.00 |
| Jun 02 2024 | 1,230.00 | -18.00 | -1.44% | 1,236.00 | 1,261.00 | 1,226.00 | 1,455,614.00 |
| Jun 01 2024 | 1,248.00 | 24.00 | 1.96% | 1,224.00 | 1,258.00 | 1,214.00 | 935,391.00 |
| May 31 2024 | 1,224.00 | -9.00 | -0.73% | 1,233.00 | 1,244.00 | 1,209.00 | 1,880,745.00 |
| May 30 2024 | 1,233.00 | -36.00 | -2.84% | 1,269.00 | 1,282.00 | 1,217.00 | 2,364,304.00 |
| May 29 2024 | 1,269.00 | -26.00 | -2.01% | 1,296.00 | 1,318.00 | 1,262.00 | 2,778,438.00 |
| May 28 2024 | 1,295.00 | -36.00 | -2.70% | 1,333.00 | 1,337.00 | 1,282.00 | 2,581,856.00 |
| May 27 2024 | 1,331.00 | 46.00 | 3.58% | 1,285.00 | 1,340.00 | 1,276.00 | 2,634,588.00 |
| May 26 2024 | 1,285.00 | -33.00 | -2.50% | 1,330.00 | 1,336.00 | 1,277.00 | 1,855,449.00 |
| May 25 2024 | 1,318.00 | 10.00 | 0.76% | 1,307.00 | 1,335.00 | 1,300.00 | 1,820,016.00 |
| May 24 2024 | 1,308.00 | 19.00 | 1.47% | 1,289.00 | 1,319.00 | 1,257.00 | 2,712,881.00 |
| May 23 2024 | 1,289.00 | -8.00 | -0.62% | 1,297.00 | 1,314.00 | 1,230.00 | 3,159,044.00 |
| May 22 2024 | 1,297.00 | -34.00 | -2.55% | 1,330.00 | 1,335.00 | 1,280.00 | 2,604,536.00 |
| May 21 2024 | 1,331.00 | 31.00 | 2.38% | 1,289.00 | 1,340.00 | 1,277.00 | 3,168,103.00 |
| May 20 2024 | 1,300.00 | 94.00 | 7.79% | 1,208.00 | 1,305.00 | 1,191.00 | 3,885,672.00 |
| May 19 2024 | 1,206.00 | -58.00 | -4.59% | 1,265.00 | 1,268.00 | 1,198.00 | 1,867,165.00 |
| May 18 2024 | 1,264.00 | 20.00 | 1.61% | 1,244.00 | 1,265.00 | 1,234.00 | 2,078,635.00 |
| May 17 2024 | 1,244.00 | 32.00 | 2.64% | 1,211.00 | 1,255.00 | 1,205.00 | 2,236,686.00 |
| May 16 2024 | 1,212.00 | 3.00 | 0.25% | 1,207.00 | 1,231.00 | 1,192.00 | 2,830,148.00 |
| May 15 2024 | 1,209.00 | 63.00 | 5.50% | 1,153.00 | 1,218.00 | 1,137.00 | 3,777,540.00 |
| May 14 2024 | 1,146.00 | -38.00 | -3.21% | 1,186.00 | 1,195.00 | 1,141.00 | 2,787,015.00 |
| May 13 2024 | 1,184.00 | 7.00 | 0.59% | 1,177.00 | 1,211.00 | 1,131.00 | 3,410,096.00 |
| May 12 2024 | 1,177.00 | -16.00 | -1.34% | 1,193.00 | 1,203.00 | 1,170.00 | 2,058,742.00 |
| May 11 2024 | 1,193.00 | -25.00 | -2.05% | 1,217.00 | 1,230.00 | 1,188.00 | 2,429,310.00 |
| May 10 2024 | 1,218.00 | -53.00 | -4.17% | 1,274.00 | 1,293.00 | 1,211.00 | 3,520,467.00 |
| May 09 2024 | 1,271.00 | 46.00 | 3.76% | 1,224.00 | 1,279.00 | 1,210.00 | 2,937,459.00 |
| May 08 2024 | 1,225.00 | -9.00 | -0.73% | 1,231.00 | 1,295.00 | 1,208.00 | 4,010,753.00 |
| May 07 2024 | 1,234.00 | -18.00 | -1.44% | 1,252.00 | 1,274.00 | 1,229.00 | 3,130,478.00 |
| May 06 2024 | 1,252.00 | -33.00 | -2.57% | 1,286.00 | 1,316.00 | 1,249.00 | 3,752,406.00 |
| May 05 2024 | 1,285.00 | -3.00 | -0.23% | 1,283.00 | 1,298.00 | 1,256.00 | 2,117,450.00 |
| May 04 2024 | 1,288.00 | -3.00 | -0.23% | 1,291.00 | 1,301.00 | 1,266.00 | 2,803,373.00 |
| May 03 2024 | 1,291.00 | 64.00 | 5.22% | 1,226.00 | 1,302.00 | 1,205.00 | 4,467,621.00 |
| May 02 2024 | 1,227.00 | 10.00 | 0.82% | 1,218.00 | 1,246.00 | 1,169.00 | 3,601,079.00 |
| May 01 2024 | 1,217.00 | 9.00 | 0.75% | 1,206.00 | 1,226.00 | 1,116.00 | 6,584,818.00 |
| Apr 30 2024 | 1,208.00 | -74.00 | -5.77% | 1,280.00 | 1,301.00 | 1,172.00 | 5,690,272.00 |
| Apr 29 2024 | 1,282.00 | -3.00 | -0.23% | 1,283.00 | 1,298.00 | 1,227.00 | 4,331,659.00 |
| Apr 28 2024 | 1,285.00 | -22.00 | -1.68% | 1,309.00 | 1,335.00 | 1,276.00 | 2,702,563.00 |
| Apr 27 2024 | 1,307.00 | 3.00 | 0.23% | 1,303.00 | 1,318.00 | 1,262.00 | 3,923,833.00 |
| Apr 26 2024 | 1,304.00 | -25.00 | -1.88% | 1,331.00 | 1,336.00 | 1,290.00 | 3,524,354.00 |
| Apr 25 2024 | 1,329.00 | -31.00 | -2.28% | 1,355.00 | 1,394.00 | 1,293.00 | 6,117,279.00 |
| Apr 24 2024 | 1,360.00 | -16.00 | -1.16% | 1,376.00 | 1,497.00 | 1,348.00 | 6,966,360.00 |
| Apr 23 2024 | 1,376.00 | -24.00 | -1.71% | 1,396.00 | 1,409.00 | 1,353.00 | 4,138,471.00 |
| Apr 22 2024 | 1,400.00 | 46.00 | 3.40% | 1,356.00 | 1,415.00 | 1,347.00 | 4,903,045.00 |
| Apr 21 2024 | 1,354.00 | -23.00 | -1.67% | 1,370.00 | 1,397.00 | 1,331.00 | 3,740,551.00 |
| Apr 20 2024 | 1,377.00 | 87.00 | 6.74% | 1,283.00 | 1,383.00 | 1,272.00 | 4,715,554.00 |
| Apr 19 2024 | 1,290.00 | -1.00 | -0.08% | 1,290.00 | 1,316.00 | 1,193.00 | 5,289,473.00 |
| Apr 18 2024 | 1,291.00 | 24.00 | 1.89% | 1,260.00 | 1,305.00 | 1,227.00 | 5,761,852.00 |
| Apr 17 2024 | 1,267.00 | -53.00 | -4.02% | 1,317.00 | 1,342.00 | 1,240.00 | 5,909,414.00 |
| Apr 16 2024 | 1,320.00 | -20.00 | -1.49% | 1,347.00 | 1,361.00 | 1,265.00 | 6,630,631.00 |
| Apr 15 2024 | 1,340.00 | -69.00 | -4.90% | 1,396.00 | 1,449.00 | 1,293.00 | 6,538,748.00 |
| Apr 14 2024 | 1,409.00 | 77.00 | 5.78% | 1,334.00 | 1,422.00 | 1,274.00 | 7,504,888.00 |
| Apr 13 2024 | 1,332.00 | -189.00 | -12.43% | 1,512.00 | 1,523.00 | 1,188.00 | 6,599,863.00 |
| Apr 12 2024 | 1,521.00 | -184.00 | -10.79% | 1,705.00 | 1,722.00 | 1,470.00 | 5,181,695.00 |
| Apr 11 2024 | 1,705.00 | -40.00 | -2.29% | 1,738.00 | 1,751.00 | 1,699.00 | 3,869,331.00 |
| Apr 10 2024 | 1,745.00 | -49.00 | -2.73% | 1,791.00 | 1,810.00 | 1,704.00 | 3,874,575.00 |
| Apr 09 2024 | 1,794.00 | -78.00 | -4.17% | 1,872.00 | 1,885.00 | 1,786.00 | 4,108,904.00 |
| Apr 08 2024 | 1,872.00 | 80.00 | 4.46% | 1,788.00 | 1,878.00 | 1,745.00 | 4,004,419.00 |
| Apr 07 2024 | 1,792.00 | -10.00 | -0.55% | 1,801.00 | 1,823.00 | 1,775.00 | 2,058,989.00 |
| Apr 06 2024 | 1,802.00 | -4.00 | -0.22% | 1,802.00 | 1,824.00 | 1,766.00 | 2,800,589.00 |
| Apr 05 2024 | 1,806.00 | 15.00 | 0.84% | 1,786.00 | 1,834.00 | 1,700.00 | 5,038,046.00 |
| Apr 04 2024 | 1,791.00 | 68.00 | 3.95% | 1,714.00 | 1,809.00 | 1,690.00 | 4,754,675.00 |
| Apr 03 2024 | 1,723.00 | 18.00 | 1.06% | 1,713.00 | 1,767.00 | 1,650.00 | 5,146,774.00 |
| Apr 02 2024 | 1,705.00 | -107.00 | -5.91% | 1,805.00 | 1,805.00 | 1,682.00 | 5,328,146.00 |
| Apr 01 2024 | 1,812.00 | -93.00 | -4.88% | 1,901.00 | 1,918.00 | 1,776.00 | 5,228,104.00 |
| Mar 31 2024 | 1,905.00 | 32.00 | 1.71% | 1,860.00 | 1,920.00 | 1,859.00 | 3,331,881.00 |
| Mar 30 2024 | 1,873.00 | -60.00 | -3.10% | 1,920.00 | 1,939.00 | 1,864.00 | 3,843,755.00 |
| Mar 29 2024 | 1,933.00 | -63.00 | -3.16% | 1,980.00 | 1,991.00 | 1,912.00 | 5,167,346.00 |
| Mar 28 2024 | 1,996.00 | 4.00 | 0.20% | 2,011.00 | 2,016.00 | 1,906.00 | 5,908,133.00 |
| Mar 27 2024 | 1,992.00 | -65.00 | -3.16% | 2,055.00 | 2,164.00 | 1,955.00 | 6,010,020.00 |
| Mar 26 2024 | 2,057.00 | 104.00 | 5.33% | 1,944.00 | 2,088.00 | 1,942.00 | 6,143,195.00 |
| Mar 25 2024 | 1,953.00 | 70.00 | 3.72% | 1,907.00 | 1,984.00 | 1,880.00 | 5,824,328.00 |
| Mar 24 2024 | 1,883.00 | 39.00 | 2.11% | 1,847.00 | 1,932.00 | 1,845.00 | 5,262,297.00 |
| Mar 23 2024 | 1,844.00 | 7.00 | 0.38% | 1,828.00 | 1,894.00 | 1,805.00 | 4,983,518.00 |
| Mar 22 2024 | 1,837.00 | -67.00 | -3.52% | 1,892.00 | 1,923.00 | 1,800.00 | 6,265,347.00 |
| Mar 21 2024 | 1,904.00 | -49.00 | -2.51% | 1,939.00 | 1,985.00 | 1,860.00 | 6,805,407.00 |
| Mar 20 2024 | 1,953.00 | 162.00 | 9.05% | 1,806.00 | 1,962.00 | 1,691.00 | 8,767,781.00 |
| Mar 19 2024 | 1,791.00 | -98.00 | -5.19% | 1,899.00 | 2,009.00 | 1,707.00 | 8,908,082.00 |
| Mar 18 2024 | 1,889.00 | -112.00 | -5.60% | 1,977.00 | 2,041.00 | 1,871.00 | 7,076,958.00 |
| Mar 17 2024 | 2,001.00 | 127.00 | 6.78% | 1,901.00 | 2,013.00 | 1,766.00 | 7,835,296.00 |
| Mar 16 2024 | 1,874.00 | -172.00 | -8.41% | 2,041.00 | 2,078.00 | 1,816.00 | 7,607,140.00 |
| Mar 15 2024 | 2,046.00 | -152.00 | -6.92% | 2,229.00 | 2,230.00 | 1,914.00 | 7,752,450.00 |
| Mar 14 2024 | 2,198.00 | -82.00 | -3.60% | 2,260.00 | 2,270.00 | 2,036.00 | 5,795,282.00 |
| Mar 13 2024 | 2,280.00 | -47.00 | -2.02% | 2,276.00 | 2,409.00 | 2,223.00 | 5,448,654.00 |
| Mar 12 2024 | 2,327.00 | 208.00 | 9.82% | 2,106.00 | 2,350.00 | 2,106.00 | 6,924,468.00 |
| Mar 11 2024 | 2,119.00 | 99.00 | 4.90% | 1,995.00 | 2,189.00 | 1,900.00 | 6,580,972.00 |
| Mar 10 2024 | 2,020.00 | 134.00 | 7.10% | 1,923.00 | 2,076.00 | 1,921.00 | 6,182,879.00 |
| Mar 09 2024 | 1,886.00 | 0.00 | 0.00% | 1,886.00 | 1,886.00 | 1,886.00 | 0.00 |
| Mar 08 2024 | 1,886.00 | 4.00 | 0.21% | 1,869.00 | 1,902.00 | 1,793.00 | 6,988,500.00 |
