Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KAVAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 909.00 | -2.00 | -0.22% | 911.00 | 919.20 | 893.50 | 675,827.00 |
| Jun 08 2024 | 911.00 | -4.00 | -0.44% | 908.40 | 931.00 | 884.00 | 1,452,085.00 |
| Jun 07 2024 | 915.00 | -65.10 | -6.64% | 976.90 | 998.90 | 875.30 | 2,988,837.00 |
| Jun 06 2024 | 980.10 | 19.20 | 2.00% | 961.00 | 987.20 | 956.00 | 2,389,359.00 |
| Jun 05 2024 | 960.90 | 22.10 | 2.35% | 939.90 | 970.40 | 933.50 | 1,209,681.00 |
| Jun 04 2024 | 938.80 | 25.10 | 2.75% | 916.00 | 938.90 | 901.30 | 1,101,999.00 |
| Jun 03 2024 | 913.70 | -6.20 | -0.67% | 916.60 | 928.90 | 904.10 | 1,708,972.00 |
| Jun 02 2024 | 919.90 | 3.20 | 0.35% | 918.80 | 947.40 | 915.80 | 938,678.00 |
| Jun 01 2024 | 916.70 | 1.10 | 0.12% | 916.00 | 926.10 | 910.00 | 520,749.00 |
| May 31 2024 | 915.60 | -27.20 | -2.89% | 943.00 | 944.60 | 910.90 | 1,326,543.00 |
| May 30 2024 | 942.80 | 9.80 | 1.05% | 932.90 | 956.60 | 927.00 | 2,525,273.00 |
| May 29 2024 | 933.00 | -14.10 | -1.49% | 946.10 | 965.70 | 931.70 | 1,693,856.00 |
| May 28 2024 | 947.10 | -11.20 | -1.17% | 957.70 | 961.80 | 937.80 | 1,869,064.00 |
| May 27 2024 | 958.30 | 15.20 | 1.61% | 944.20 | 972.30 | 939.00 | 2,482,644.00 |
| May 26 2024 | 943.10 | -7.80 | -0.82% | 952.40 | 953.40 | 936.40 | 1,354,304.00 |
| May 25 2024 | 950.90 | 12.40 | 1.32% | 938.50 | 970.10 | 938.20 | 3,053,364.00 |
| May 24 2024 | 938.50 | 18.50 | 2.01% | 920.00 | 939.00 | 905.30 | 1,342,460.00 |
| May 23 2024 | 920.00 | -21.00 | -2.23% | 943.60 | 958.20 | 889.20 | 2,034,159.00 |
| May 22 2024 | 941.00 | -18.90 | -1.97% | 959.90 | 967.80 | 938.30 | 1,834,113.00 |
| May 21 2024 | 959.90 | 5.90 | 0.62% | 957.10 | 972.40 | 934.00 | 2,409,989.00 |
| May 20 2024 | 954.00 | 36.10 | 3.93% | 918.40 | 954.80 | 906.30 | 2,254,873.00 |
| May 19 2024 | 917.90 | -20.50 | -2.18% | 938.00 | 938.00 | 915.20 | 1,165,108.00 |
| May 18 2024 | 938.40 | 7.20 | 0.77% | 931.60 | 947.00 | 928.00 | 1,081,486.00 |
| May 17 2024 | 931.20 | 14.20 | 1.55% | 916.50 | 933.30 | 905.10 | 1,679,602.00 |
| May 16 2024 | 917.00 | 8.90 | 0.98% | 910.50 | 919.70 | 899.80 | 1,704,125.00 |
| May 15 2024 | 908.10 | 32.40 | 3.70% | 876.30 | 917.00 | 867.70 | 2,145,635.00 |
| May 14 2024 | 875.70 | -4.90 | -0.56% | 880.90 | 891.00 | 865.30 | 1,150,924.00 |
| May 13 2024 | 880.60 | -13.20 | -1.48% | 894.10 | 902.10 | 853.60 | 2,320,271.00 |
| May 12 2024 | 893.80 | -9.60 | -1.06% | 903.20 | 913.00 | 889.50 | 810,807.00 |
| May 11 2024 | 903.40 | -5.70 | -0.63% | 910.10 | 919.50 | 897.90 | 783,966.00 |
| May 10 2024 | 909.10 | -28.20 | -3.01% | 937.00 | 944.10 | 902.00 | 1,620,837.00 |
| May 09 2024 | 937.30 | 19.10 | 2.08% | 918.20 | 939.40 | 900.10 | 1,304,189.00 |
| May 08 2024 | 918.20 | -5.90 | -0.64% | 922.70 | 942.10 | 910.90 | 1,679,710.00 |
| May 07 2024 | 924.10 | -23.50 | -2.48% | 949.70 | 957.50 | 920.00 | 1,697,244.00 |
| May 06 2024 | 947.60 | -29.40 | -3.01% | 977.00 | 990.40 | 947.60 | 1,978,312.00 |
| May 05 2024 | 977.00 | 12.60 | 1.31% | 964.40 | 987.90 | 938.00 | 1,243,652.00 |
| May 04 2024 | 964.40 | -4.40 | -0.45% | 968.80 | 979.00 | 952.00 | 1,292,895.00 |
| May 03 2024 | 968.80 | 41.70 | 4.50% | 928.00 | 975.80 | 927.20 | 1,773,402.00 |
| May 02 2024 | 927.10 | -1.00 | -0.11% | 927.00 | 937.00 | 886.50 | 1,638,336.00 |
| May 01 2024 | 928.10 | 0.200 | 0.02% | 927.40 | 932.80 | 852.10 | 3,763,331.00 |
| Apr 30 2024 | 927.90 | -55.00 | -5.60% | 984.70 | 995.90 | 906.10 | 3,286,851.00 |
| Apr 29 2024 | 982.90 | -0.100 | -0.01% | 982.50 | 995.90 | 945.00 | 2,620,667.00 |
| Apr 28 2024 | 983.00 | -21.00 | -2.09% | 1,004.00 | 1,023.00 | 978.70 | 1,853,800.00 |
| Apr 27 2024 | 1,004.00 | -10.00 | -0.99% | 1,013.00 | 1,018.00 | 979.40 | 2,319,067.00 |
| Apr 26 2024 | 1,014.00 | -12.00 | -1.17% | 1,030.00 | 1,033.00 | 1,000.00 | 1,905,504.00 |
| Apr 25 2024 | 1,026.00 | -38.00 | -3.57% | 1,064.00 | 1,069.00 | 1,006.00 | 3,191,302.00 |
| Apr 24 2024 | 1,064.00 | -39.00 | -3.54% | 1,104.00 | 1,127.00 | 1,052.00 | 3,476,545.00 |
| Apr 23 2024 | 1,103.00 | 29.00 | 2.70% | 1,073.00 | 1,113.00 | 1,052.00 | 3,060,479.00 |
| Apr 22 2024 | 1,074.00 | 36.00 | 3.47% | 1,039.00 | 1,082.00 | 1,034.00 | 2,353,195.00 |
| Apr 21 2024 | 1,038.00 | -17.00 | -1.61% | 1,055.00 | 1,067.00 | 1,026.00 | 2,564,140.00 |
| Apr 20 2024 | 1,055.00 | 75.30 | 7.69% | 978.90 | 1,075.00 | 970.10 | 2,756,190.00 |
| Apr 19 2024 | 979.70 | -7.00 | -0.71% | 988.30 | 1,005.00 | 923.00 | 3,419,423.00 |
| Apr 18 2024 | 986.70 | 23.60 | 2.45% | 962.80 | 988.90 | 932.00 | 3,181,947.00 |
| Apr 17 2024 | 963.10 | -4.50 | -0.47% | 969.30 | 990.80 | 929.80 | 3,040,989.00 |
| Apr 16 2024 | 967.60 | -12.50 | -1.28% | 982.00 | 991.70 | 932.40 | 4,071,429.00 |
| Apr 15 2024 | 980.10 | -41.90 | -4.10% | 1,015.00 | 1,046.00 | 946.80 | 5,536,880.00 |
| Apr 14 2024 | 1,022.00 | 41.00 | 4.18% | 973.50 | 1,033.00 | 926.20 | 6,365,988.00 |
| Apr 13 2024 | 981.00 | -188.00 | -16.08% | 1,168.00 | 1,168.00 | 885.00 | 5,599,774.00 |
| Apr 12 2024 | 1,169.00 | -167.00 | -12.50% | 1,335.00 | 1,349.00 | 1,142.00 | 4,338,055.00 |
| Apr 11 2024 | 1,336.00 | -8.00 | -0.60% | 1,343.00 | 1,345.00 | 1,299.00 | 2,660,822.00 |
| Apr 10 2024 | 1,344.00 | -34.00 | -2.47% | 1,373.00 | 1,387.00 | 1,292.00 | 3,576,309.00 |
| Apr 09 2024 | 1,378.00 | -39.00 | -2.75% | 1,419.00 | 1,435.00 | 1,374.00 | 3,079,087.00 |
| Apr 08 2024 | 1,417.00 | 47.00 | 3.43% | 1,370.00 | 1,428.00 | 1,354.00 | 2,911,721.00 |
| Apr 07 2024 | 1,370.00 | 30.00 | 2.24% | 1,341.00 | 1,393.00 | 1,335.00 | 2,899,890.00 |
| Apr 06 2024 | 1,340.00 | 31.00 | 2.37% | 1,306.00 | 1,348.00 | 1,295.00 | 1,544,228.00 |
| Apr 05 2024 | 1,309.00 | -45.00 | -3.32% | 1,346.00 | 1,353.00 | 1,278.00 | 3,084,466.00 |
| Apr 04 2024 | 1,354.00 | 34.00 | 2.58% | 1,322.00 | 1,367.00 | 1,284.00 | 3,296,483.00 |
| Apr 03 2024 | 1,320.00 | -30.00 | -2.22% | 1,340.00 | 1,367.00 | 1,290.00 | 4,090,630.00 |
| Apr 02 2024 | 1,350.00 | -178.00 | -11.65% | 1,545.00 | 1,550.00 | 1,345.00 | 6,662,963.00 |
| Apr 01 2024 | 1,528.00 | 19.00 | 1.26% | 1,501.00 | 1,603.00 | 1,492.00 | 7,839,477.00 |
| Mar 31 2024 | 1,509.00 | 44.00 | 3.00% | 1,464.00 | 1,515.00 | 1,454.00 | 2,808,014.00 |
| Mar 30 2024 | 1,465.00 | -52.00 | -3.43% | 1,508.00 | 1,520.00 | 1,450.00 | 3,593,088.00 |
| Mar 29 2024 | 1,517.00 | 80.00 | 5.57% | 1,439.00 | 1,522.00 | 1,408.00 | 5,841,512.00 |
| Mar 28 2024 | 1,437.00 | 21.00 | 1.48% | 1,416.00 | 1,445.00 | 1,380.00 | 4,382,657.00 |
| Mar 27 2024 | 1,416.00 | -27.00 | -1.87% | 1,456.00 | 1,519.00 | 1,398.00 | 5,984,794.00 |
| Mar 26 2024 | 1,443.00 | 62.00 | 4.49% | 1,383.00 | 1,461.00 | 1,373.00 | 5,622,005.00 |
| Mar 25 2024 | 1,381.00 | 39.00 | 2.91% | 1,339.00 | 1,390.00 | 1,334.00 | 3,886,068.00 |
| Mar 24 2024 | 1,342.00 | 14.00 | 1.05% | 1,327.00 | 1,349.00 | 1,309.00 | 3,732,105.00 |
| Mar 23 2024 | 1,328.00 | -4.00 | -0.30% | 1,337.00 | 1,360.00 | 1,313.00 | 2,710,285.00 |
| Mar 22 2024 | 1,332.00 | -58.00 | -4.17% | 1,381.00 | 1,393.00 | 1,302.00 | 4,298,290.00 |
| Mar 21 2024 | 1,390.00 | -8.00 | -0.57% | 1,387.00 | 1,443.00 | 1,356.00 | 6,386,864.00 |
| Mar 20 2024 | 1,398.00 | 144.00 | 11.48% | 1,262.00 | 1,409.00 | 1,197.00 | 8,436,151.00 |
| Mar 19 2024 | 1,254.00 | -151.00 | -10.75% | 1,400.00 | 1,445.00 | 1,235.00 | 7,095,441.00 |
| Mar 18 2024 | 1,405.00 | 64.00 | 4.77% | 1,330.00 | 1,450.00 | 1,289.00 | 7,718,586.00 |
| Mar 17 2024 | 1,341.00 | 21.00 | 1.59% | 1,326.00 | 1,355.00 | 1,226.00 | 6,092,463.00 |
| Mar 16 2024 | 1,320.00 | -122.00 | -8.46% | 1,439.00 | 1,466.00 | 1,284.00 | 6,305,202.00 |
| Mar 15 2024 | 1,442.00 | -104.00 | -6.73% | 1,545.00 | 1,564.00 | 1,336.00 | 7,416,082.00 |
| Mar 14 2024 | 1,546.00 | -39.00 | -2.46% | 1,580.00 | 1,646.00 | 1,463.00 | 8,516,854.00 |
| Mar 13 2024 | 1,585.00 | 73.00 | 4.83% | 1,492.00 | 1,606.00 | 1,485.00 | 9,528,430.00 |
| Mar 12 2024 | 1,512.00 | 2.00 | 0.13% | 1,498.00 | 1,530.00 | 1,421.00 | 7,018,622.00 |
