Register for real-time alerts, custom portfolio, and market movers
HBARKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 113.00 | -9.30 | -7.60% | 122.00 | 122.30 | 110.90 | 13,404,507.00 |
| Jun 16 2024 | 122.30 | 2.00 | 1.66% | 120.50 | 122.80 | 119.00 | 5,347,327.00 |
| Jun 15 2024 | 120.30 | -2.70 | -2.20% | 123.00 | 123.10 | 120.00 | 3,753,358.00 |
| Jun 14 2024 | 123.00 | -2.20 | -1.76% | 125.00 | 128.10 | 120.70 | 5,907,202.00 |
| Jun 13 2024 | 125.20 | -3.90 | -3.02% | 128.90 | 129.90 | 123.90 | 5,596,446.00 |
| Jun 12 2024 | 129.10 | 5.30 | 4.28% | 123.60 | 131.80 | 121.50 | 8,687,192.00 |
| Jun 11 2024 | 123.80 | -0.900 | -0.72% | 124.70 | 126.00 | 119.30 | 9,196,884.00 |
| Jun 10 2024 | 124.70 | -4.00 | -3.11% | 128.70 | 128.80 | 124.00 | 8,125,388.00 |
| Jun 09 2024 | 128.70 | 0.700 | 0.55% | 128.00 | 128.90 | 125.90 | 5,499,209.00 |
| Jun 08 2024 | 128.00 | -4.90 | -3.69% | 132.80 | 133.00 | 126.10 | 9,612,401.00 |
| Jun 07 2024 | 132.90 | -8.10 | -5.74% | 140.80 | 141.30 | 120.10 | 13,759,424.00 |
| Jun 06 2024 | 141.00 | -3.30 | -2.29% | 144.70 | 145.20 | 139.50 | 7,069,011.00 |
| Jun 05 2024 | 144.30 | 2.60 | 1.83% | 141.50 | 146.00 | 140.90 | 8,917,126.00 |
| Jun 04 2024 | 141.70 | 0.500 | 0.35% | 141.40 | 142.00 | 138.80 | 12,642,709.00 |
| Jun 03 2024 | 141.20 | 2.00 | 1.44% | 139.20 | 144.20 | 138.00 | 10,211,018.00 |
| Jun 02 2024 | 139.20 | -0.800 | -0.57% | 140.00 | 140.50 | 137.40 | 4,777,140.00 |
| Jun 01 2024 | 140.00 | -0.200 | -0.14% | 140.00 | 140.60 | 139.50 | 2,958,554.00 |
| May 31 2024 | 140.20 | 0.200 | 0.14% | 140.00 | 141.80 | 137.70 | 8,643,133.00 |
| May 30 2024 | 140.00 | -3.20 | -2.23% | 143.30 | 145.60 | 139.40 | 10,777,055.00 |
| May 29 2024 | 143.20 | -1.30 | -0.90% | 144.40 | 148.90 | 143.10 | 14,362,713.00 |
| May 28 2024 | 144.50 | -3.40 | -2.30% | 147.80 | 147.80 | 143.50 | 12,483,578.00 |
| May 27 2024 | 147.90 | -1.00 | -0.67% | 148.70 | 151.00 | 147.30 | 11,229,172.00 |
| May 26 2024 | 148.90 | -1.70 | -1.13% | 150.70 | 151.50 | 148.00 | 8,048,239.00 |
| May 25 2024 | 150.60 | 0.500 | 0.33% | 150.00 | 152.10 | 149.60 | 7,513,140.00 |
| May 24 2024 | 150.10 | -1.90 | -1.25% | 152.10 | 153.80 | 147.00 | 16,713,165.00 |
| May 23 2024 | 152.00 | -4.10 | -2.63% | 156.10 | 159.10 | 146.10 | 25,970,903.00 |
| May 22 2024 | 156.10 | -2.70 | -1.70% | 158.60 | 160.70 | 153.40 | 19,860,152.00 |
| May 21 2024 | 158.80 | -1.40 | -0.87% | 160.70 | 161.80 | 155.80 | 28,435,826.00 |
| May 20 2024 | 160.20 | 6.00 | 3.89% | 154.40 | 161.50 | 151.60 | 27,412,751.00 |
| May 19 2024 | 154.20 | -5.20 | -3.26% | 159.20 | 160.50 | 152.70 | 17,985,480.00 |
| May 18 2024 | 159.40 | 0.600 | 0.38% | 158.70 | 162.00 | 156.90 | 28,641,256.00 |
| May 17 2024 | 158.80 | 2.60 | 1.66% | 156.20 | 166.50 | 155.30 | 44,115,114.00 |
| May 16 2024 | 156.20 | 1.70 | 1.10% | 154.40 | 156.50 | 150.00 | 28,196,681.00 |
| May 15 2024 | 154.50 | 6.60 | 4.46% | 147.90 | 157.00 | 146.50 | 24,987,705.00 |
| May 14 2024 | 147.90 | -2.60 | -1.73% | 150.60 | 154.00 | 147.30 | 29,780,603.00 |
| May 13 2024 | 150.50 | -2.60 | -1.70% | 153.20 | 154.70 | 144.00 | 29,588,019.00 |
| May 12 2024 | 153.10 | 2.60 | 1.73% | 150.60 | 157.60 | 150.10 | 29,872,530.00 |
| May 11 2024 | 150.50 | 1.40 | 0.94% | 149.00 | 152.90 | 148.20 | 21,215,600.00 |
| May 10 2024 | 149.10 | -5.30 | -3.43% | 154.00 | 157.00 | 148.00 | 31,876,194.00 |
| May 09 2024 | 154.40 | 5.90 | 3.97% | 148.60 | 155.90 | 148.30 | 40,270,599.00 |
| May 08 2024 | 148.50 | -3.40 | -2.24% | 151.60 | 154.60 | 147.00 | 40,869,614.00 |
| May 07 2024 | 151.90 | -8.30 | -5.18% | 160.90 | 164.00 | 151.80 | 54,258,241.00 |
| May 06 2024 | 160.20 | 5.20 | 3.35% | 154.80 | 171.70 | 154.80 | 77,067,093.00 |
| May 05 2024 | 155.00 | 0.800 | 0.52% | 153.90 | 156.90 | 148.40 | 62,670,846.00 |
| May 04 2024 | 154.20 | -3.80 | -2.41% | 158.60 | 160.50 | 152.60 | 65,153,040.00 |
| May 03 2024 | 158.00 | 16.90 | 11.98% | 142.20 | 162.90 | 139.40 | 97,902,645.00 |
| May 02 2024 | 141.10 | -1.50 | -1.05% | 142.10 | 143.60 | 134.90 | 72,146,496.00 |
| May 01 2024 | 142.60 | 8.20 | 6.10% | 134.50 | 153.70 | 127.20 | 102,014,360.00 |
| Apr 30 2024 | 134.40 | -13.40 | -9.07% | 147.50 | 148.70 | 131.00 | 70,471,696.00 |
| Apr 29 2024 | 147.80 | -0.400 | -0.27% | 148.50 | 150.60 | 143.80 | 81,334,426.00 |
| Apr 28 2024 | 148.20 | -5.80 | -3.77% | 153.00 | 156.50 | 147.40 | 72,132,248.00 |
| Apr 27 2024 | 154.00 | -5.90 | -3.69% | 161.10 | 161.30 | 150.70 | 74,646,611.00 |
| Apr 26 2024 | 159.90 | -12.30 | -7.14% | 170.70 | 176.60 | 158.40 | 98,105,951.00 |
| Apr 25 2024 | 172.20 | -9.50 | -5.23% | 178.70 | 183.10 | 158.30 | 109,891,144.00 |
| Apr 24 2024 | 181.70 | -45.40 | -19.99% | 226.50 | 259.60 | 172.70 | 97,483,648.00 |
| Apr 23 2024 | 227.10 | 95.90 | 73.09% | 131.60 | 228.10 | 125.80 | 55,292,189.00 |
| Apr 22 2024 | 131.20 | 1.60 | 1.23% | 129.90 | 135.30 | 129.30 | 15,032,289.00 |
| Apr 21 2024 | 129.60 | 2.90 | 2.29% | 126.80 | 133.90 | 125.50 | 22,030,705.00 |
| Apr 20 2024 | 126.70 | 9.00 | 7.65% | 117.60 | 127.00 | 116.70 | 13,702,284.00 |
| Apr 19 2024 | 117.70 | -3.40 | -2.81% | 121.00 | 123.30 | 113.00 | 18,874,642.00 |
| Apr 18 2024 | 121.10 | 4.20 | 3.59% | 116.80 | 121.90 | 113.80 | 13,718,092.00 |
| Apr 17 2024 | 116.90 | -3.00 | -2.50% | 120.00 | 121.00 | 114.20 | 11,877,436.00 |
| Apr 16 2024 | 119.90 | -1.00 | -0.83% | 121.30 | 122.10 | 115.70 | 14,006,231.00 |
| Apr 15 2024 | 120.90 | -5.00 | -3.97% | 125.90 | 131.10 | 118.00 | 22,180,602.00 |
| Apr 14 2024 | 125.90 | 6.00 | 5.00% | 119.20 | 126.20 | 113.30 | 30,610,769.00 |
| Apr 13 2024 | 119.90 | -10.60 | -8.12% | 130.10 | 130.10 | 106.70 | 37,456,178.00 |
| Apr 12 2024 | 130.50 | -12.90 | -9.00% | 143.10 | 144.40 | 124.90 | 28,849,363.00 |
| Apr 11 2024 | 143.40 | -2.60 | -1.78% | 146.30 | 146.70 | 141.40 | 18,032,295.00 |
| Apr 10 2024 | 146.00 | -2.90 | -1.95% | 148.70 | 150.20 | 142.70 | 17,195,442.00 |
| Apr 09 2024 | 148.90 | -7.10 | -4.55% | 156.30 | 156.50 | 148.80 | 20,848,644.00 |
| Apr 08 2024 | 156.00 | 4.20 | 2.77% | 151.80 | 157.30 | 147.00 | 26,188,850.00 |
| Apr 07 2024 | 151.80 | -0.800 | -0.52% | 152.60 | 153.80 | 150.50 | 8,922,664.00 |
| Apr 06 2024 | 152.60 | 0.600 | 0.39% | 151.80 | 153.80 | 151.10 | 7,662,333.00 |
| Apr 05 2024 | 152.00 | -1.10 | -0.72% | 153.00 | 153.20 | 146.80 | 13,463,643.00 |
| Apr 04 2024 | 153.10 | 3.00 | 2.00% | 150.10 | 156.00 | 148.50 | 20,661,698.00 |
| Apr 03 2024 | 150.10 | -2.00 | -1.31% | 152.10 | 155.60 | 147.30 | 14,227,938.00 |
| Apr 02 2024 | 152.10 | -5.90 | -3.73% | 158.30 | 158.30 | 150.00 | 18,893,555.00 |
| Apr 01 2024 | 158.00 | -6.20 | -3.78% | 164.10 | 165.90 | 154.90 | 22,875,845.00 |
| Mar 31 2024 | 164.20 | 0.900 | 0.55% | 163.00 | 170.40 | 162.10 | 21,843,113.00 |
| Mar 30 2024 | 163.30 | -2.60 | -1.57% | 165.70 | 166.60 | 162.10 | 13,819,532.00 |
| Mar 29 2024 | 165.90 | 0.300 | 0.18% | 165.70 | 167.80 | 160.80 | 21,309,620.00 |
| Mar 28 2024 | 165.60 | 1.40 | 0.85% | 164.40 | 167.50 | 159.50 | 22,804,802.00 |
| Mar 27 2024 | 164.20 | -7.80 | -4.53% | 171.20 | 173.30 | 160.00 | 47,130,451.00 |
| Mar 26 2024 | 172.00 | 5.60 | 3.37% | 166.70 | 191.70 | 165.60 | 41,027,173.00 |
| Mar 25 2024 | 166.40 | 8.30 | 5.25% | 158.80 | 168.20 | 158.20 | 25,575,608.00 |
| Mar 24 2024 | 158.10 | 3.10 | 2.00% | 155.10 | 158.90 | 153.90 | 12,697,237.00 |
| Mar 23 2024 | 155.00 | -1.50 | -0.96% | 157.10 | 159.00 | 154.10 | 13,022,065.00 |
| Mar 22 2024 | 156.50 | -4.20 | -2.61% | 160.40 | 162.20 | 152.20 | 15,719,608.00 |
| Mar 21 2024 | 160.70 | -3.00 | -1.83% | 163.90 | 165.00 | 158.00 | 18,833,359.00 |
| Mar 20 2024 | 163.70 | 12.70 | 8.41% | 151.50 | 165.30 | 145.50 | 25,257,225.00 |
