Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 758.60 | -20.60 | -2.64% | 776.00 | 777.20 | 740.00 | 11,909,507.00 |
| May 21 2024 | 779.20 | 19.50 | 2.57% | 751.50 | 792.80 | 747.40 | 12,524,633.00 |
| May 20 2024 | 759.70 | 52.30 | 7.39% | 731.90 | 760.00 | 721.60 | 16,421,084.00 |
| May 19 2024 | 707.40 | -38.60 | -5.17% | 743.50 | 744.00 | 700.20 | 6,549,631.00 |
| May 18 2024 | 746.00 | -1.90 | -0.25% | 746.70 | 760.00 | 741.40 | 7,945,358.00 |
| May 17 2024 | 747.90 | 11.20 | 1.52% | 738.90 | 755.90 | 726.00 | 10,636,802.00 |
| May 16 2024 | 736.70 | -14.40 | -1.92% | 765.50 | 772.50 | 724.70 | 12,103,221.00 |
| May 15 2024 | 751.10 | 44.90 | 6.36% | 706.20 | 758.00 | 695.80 | 14,935,419.00 |
| May 14 2024 | 706.20 | -48.00 | -6.36% | 750.80 | 752.40 | 700.70 | 12,448,952.00 |
| May 13 2024 | 754.20 | 2.80 | 0.37% | 753.90 | 772.40 | 705.10 | 15,174,567.00 |
| May 12 2024 | 751.40 | -30.10 | -3.85% | 776.10 | 785.50 | 741.20 | 9,920,454.00 |
| May 11 2024 | 781.50 | -31.10 | -3.83% | 819.70 | 828.10 | 771.00 | 14,388,770.00 |
| May 10 2024 | 812.60 | 21.20 | 2.68% | 787.80 | 885.50 | 774.40 | 16,519,928.00 |
| May 09 2024 | 791.40 | 31.20 | 4.10% | 763.10 | 804.90 | 761.10 | 15,567,766.00 |
| May 08 2024 | 760.20 | -44.40 | -5.52% | 795.00 | 823.00 | 756.30 | 14,777,020.00 |
| May 07 2024 | 804.60 | -27.60 | -3.32% | 844.60 | 859.80 | 803.50 | 14,852,486.00 |
| May 06 2024 | 832.20 | -42.80 | -4.89% | 875.50 | 891.00 | 820.00 | 15,991,820.00 |
| May 05 2024 | 875.00 | 65.70 | 8.12% | 812.00 | 936.40 | 787.30 | 17,381,107.00 |
| May 04 2024 | 809.30 | 159.60 | 24.57% | 646.40 | 821.70 | 628.80 | 18,117,080.00 |
| May 03 2024 | 649.70 | 23.30 | 3.72% | 629.10 | 668.70 | 614.80 | 20,932,603.00 |
| May 02 2024 | 626.40 | -31.50 | -4.79% | 659.90 | 661.50 | 612.10 | 16,097,502.00 |
| May 01 2024 | 657.90 | -52.10 | -7.34% | 695.00 | 708.00 | 619.90 | 22,170,892.00 |
| Apr 30 2024 | 710.00 | -42.00 | -5.59% | 762.50 | 762.50 | 688.30 | 19,844,999.00 |
| Apr 29 2024 | 752.00 | -3.20 | -0.42% | 746.30 | 831.10 | 708.30 | 19,473,763.00 |
| Apr 28 2024 | 755.20 | 39.30 | 5.49% | 701.50 | 857.30 | 665.20 | 18,340,372.00 |
| Apr 27 2024 | 715.90 | 163.70 | 29.65% | 553.60 | 858.10 | 552.00 | 18,539,432.00 |
| Apr 26 2024 | 552.20 | -7.00 | -1.25% | 559.10 | 563.40 | 542.30 | 2,058,682.00 |
| Apr 25 2024 | 559.20 | -10.70 | -1.88% | 568.60 | 578.00 | 541.60 | 4,181,198.00 |
| Apr 24 2024 | 569.90 | -34.10 | -5.65% | 603.30 | 605.90 | 562.10 | 4,978,896.00 |
| Apr 23 2024 | 604.00 | -17.00 | -2.74% | 619.60 | 627.40 | 597.20 | 4,932,147.00 |
| Apr 22 2024 | 621.00 | 30.80 | 5.22% | 591.90 | 640.30 | 587.90 | 9,105,564.00 |
| Apr 21 2024 | 590.20 | 1.70 | 0.29% | 585.10 | 602.40 | 567.70 | 6,017,003.00 |
| Apr 20 2024 | 588.50 | 48.50 | 8.98% | 540.00 | 591.70 | 533.90 | 7,330,326.00 |
| Apr 19 2024 | 540.00 | -3.20 | -0.59% | 544.80 | 553.00 | 498.00 | 5,781,541.00 |
| Apr 18 2024 | 543.20 | 24.30 | 4.68% | 517.40 | 549.50 | 504.70 | 4,341,281.00 |
| Apr 17 2024 | 518.90 | -26.10 | -4.79% | 545.30 | 549.40 | 506.80 | 4,339,712.00 |
| Apr 16 2024 | 545.00 | -10.00 | -1.80% | 556.40 | 560.90 | 523.20 | 5,730,815.00 |
| Apr 15 2024 | 555.00 | -30.10 | -5.14% | 580.00 | 600.90 | 536.00 | 9,282,559.00 |
| Apr 14 2024 | 585.10 | 46.10 | 8.55% | 537.30 | 595.00 | 510.50 | 9,522,737.00 |
| Apr 13 2024 | 539.00 | -89.20 | -14.20% | 625.00 | 628.90 | 489.70 | 8,971,343.00 |
| Apr 12 2024 | 628.20 | -107.80 | -14.65% | 735.10 | 757.10 | 600.80 | 9,037,425.00 |
| Apr 11 2024 | 736.00 | -18.40 | -2.44% | 747.90 | 751.10 | 722.90 | 4,769,715.00 |
| Apr 10 2024 | 754.40 | -31.30 | -3.98% | 783.90 | 803.80 | 732.00 | 7,990,328.00 |
| Apr 09 2024 | 785.70 | -39.30 | -4.76% | 842.00 | 854.40 | 778.80 | 9,706,234.00 |
| Apr 08 2024 | 825.00 | 17.90 | 2.22% | 797.80 | 825.00 | 783.80 | 10,535,785.00 |
| Apr 07 2024 | 807.10 | 29.60 | 3.81% | 795.00 | 811.70 | 778.90 | 5,988,455.00 |
| Apr 06 2024 | 777.50 | 12.20 | 1.59% | 761.00 | 781.70 | 755.00 | 4,253,691.00 |
| Apr 05 2024 | 765.30 | -29.70 | -3.74% | 812.90 | 827.10 | 736.10 | 8,297,174.00 |
| Apr 04 2024 | 795.00 | 43.90 | 5.84% | 750.80 | 798.00 | 725.00 | 7,695,438.00 |
| Apr 03 2024 | 751.10 | -21.00 | -2.72% | 762.10 | 778.30 | 722.00 | 9,222,588.00 |
| Apr 02 2024 | 772.10 | -38.10 | -4.70% | 835.80 | 864.60 | 751.90 | 13,881,034.00 |
| Apr 01 2024 | 810.20 | -51.40 | -5.97% | 851.00 | 852.00 | 782.20 | 10,356,654.00 |
| Mar 31 2024 | 861.60 | 14.90 | 1.76% | 878.10 | 893.20 | 840.80 | 11,133,021.00 |
| Mar 30 2024 | 846.70 | -47.20 | -5.28% | 870.20 | 900.80 | 836.50 | 12,377,591.00 |
| Mar 29 2024 | 893.90 | 58.90 | 7.05% | 877.50 | 1,011.00 | 827.50 | 16,918,265.00 |
| Mar 28 2024 | 835.00 | 27.10 | 3.35% | 828.00 | 911.20 | 808.90 | 13,976,475.00 |
| Mar 27 2024 | 807.90 | 26.90 | 3.44% | 831.90 | 844.30 | 754.70 | 14,093,846.00 |
| Mar 26 2024 | 781.00 | 38.20 | 5.14% | 742.70 | 785.60 | 740.80 | 11,196,116.00 |
| Mar 25 2024 | 742.80 | 22.90 | 3.18% | 714.20 | 745.30 | 708.60 | 10,064,190.00 |
| Mar 24 2024 | 719.90 | 7.60 | 1.07% | 706.00 | 721.60 | 687.90 | 7,913,499.00 |
| Mar 23 2024 | 712.30 | 45.20 | 6.78% | 667.10 | 728.90 | 655.00 | 13,001,242.00 |
| Mar 22 2024 | 667.10 | -27.50 | -3.96% | 691.80 | 716.90 | 654.70 | 7,100,560.00 |
| Mar 21 2024 | 694.60 | -22.90 | -3.19% | 725.20 | 727.00 | 674.40 | 8,395,508.00 |
| Mar 20 2024 | 717.50 | 60.50 | 9.21% | 655.00 | 725.80 | 613.80 | 11,879,540.00 |
| Mar 19 2024 | 657.00 | -69.00 | -9.50% | 725.90 | 731.00 | 636.30 | 11,320,361.00 |
| Mar 18 2024 | 726.00 | -76.30 | -9.51% | 790.70 | 795.10 | 723.10 | 8,946,738.00 |
| Mar 17 2024 | 802.30 | 84.50 | 11.77% | 724.90 | 803.80 | 674.80 | 13,829,244.00 |
| Mar 16 2024 | 717.80 | -92.10 | -11.37% | 805.50 | 829.00 | 700.80 | 8,490,868.00 |
| Mar 15 2024 | 809.90 | -72.90 | -8.26% | 888.00 | 929.40 | 760.00 | 10,031,666.00 |
| Mar 14 2024 | 882.80 | -18.10 | -2.01% | 920.30 | 923.70 | 832.00 | 11,247,270.00 |
| Mar 13 2024 | 900.90 | -12.70 | -1.39% | 902.40 | 919.30 | 882.60 | 9,895,594.00 |
| Mar 12 2024 | 913.60 | 22.90 | 2.57% | 883.50 | 930.00 | 870.00 | 11,890,897.00 |
| Mar 11 2024 | 890.70 | -22.00 | -2.41% | 898.00 | 910.00 | 858.10 | 11,647,551.00 |
| Mar 10 2024 | 912.70 | -10.30 | -1.12% | 1,007.00 | 1,013.00 | 892.70 | 11,321,342.00 |
| Mar 09 2024 | 923.00 | 0.00 | 0.00% | 923.00 | 923.00 | 923.00 | 0.00 |
| Mar 08 2024 | 923.00 | 62.80 | 7.30% | 855.00 | 963.10 | 850.00 | 15,276,768.00 |
| Mar 07 2024 | 860.20 | -11.10 | -1.27% | 853.80 | 960.20 | 838.20 | 14,030,067.00 |
| Mar 06 2024 | 871.30 | 61.20 | 7.55% | 791.50 | 966.60 | 747.80 | 16,315,834.00 |
| Mar 05 2024 | 810.10 | -123.00 | -13.18% | 897.70 | 917.90 | 760.20 | 15,781,814.00 |
| Mar 04 2024 | 933.10 | -63.00 | -6.32% | 992.80 | 1,033.00 | 888.00 | 15,761,098.00 |
| Mar 03 2024 | 996.10 | 300.90 | 43.28% | 705.70 | 1,078.00 | 682.00 | 17,866,377.00 |
| Mar 02 2024 | 695.20 | 138.80 | 24.95% | 555.00 | 699.00 | 539.20 | 11,238,394.00 |
| Mar 01 2024 | 556.40 | 32.90 | 6.28% | 521.20 | 563.90 | 518.90 | 12,272,973.00 |
| Feb 29 2024 | 523.50 | -25.30 | -4.61% | 538.20 | 594.50 | 511.10 | 15,030,608.00 |
| Feb 28 2024 | 548.80 | 13.00 | 2.43% | 529.00 | 564.10 | 517.60 | 15,916,389.00 |
| Feb 27 2024 | 535.80 | -34.60 | -6.07% | 566.00 | 571.90 | 521.20 | 18,101,105.00 |
| Feb 26 2024 | 570.40 | 9.40 | 1.68% | 555.10 | 596.90 | 539.90 | 26,801,582.00 |
| Feb 25 2024 | 561.00 | 76.20 | 15.72% | 479.50 | 561.50 | 478.10 | 27,855,546.00 |
| Feb 24 2024 | 484.80 | 12.50 | 2.65% | 462.30 | 484.80 | 436.70 | 18,624,105.00 |
| Feb 23 2024 | 472.30 | -41.60 | -8.09% | 499.60 | 517.90 | 468.20 | 22,969,913.00 |
