Register for streaming realtime charts, analysis tools, and prices.
KNCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 1,067.00 | -1.00 | -0.09% | 1,052.00 | 1,096.00 | 1,002.00 | 4,434,299.00 |
| Jun 09 2024 | 1,068.00 | 113.90 | 11.94% | 952.40 | 1,075.00 | 950.10 | 6,559,360.00 |
| Jun 08 2024 | 954.10 | -39.80 | -4.00% | 990.00 | 1,077.00 | 940.70 | 5,877,707.00 |
| Jun 07 2024 | 993.90 | 46.70 | 4.93% | 946.10 | 1,010.00 | 883.70 | 3,779,905.00 |
| Jun 06 2024 | 947.20 | 19.40 | 2.09% | 928.00 | 948.50 | 910.00 | 1,097,529.00 |
| Jun 05 2024 | 927.80 | 2.80 | 0.30% | 926.60 | 940.10 | 916.00 | 1,039,693.00 |
| Jun 04 2024 | 925.00 | 2.70 | 0.29% | 925.00 | 942.60 | 909.00 | 2,060,195.00 |
| Jun 03 2024 | 922.30 | 38.30 | 4.33% | 883.00 | 938.40 | 878.60 | 3,060,922.00 |
| Jun 02 2024 | 884.00 | -6.60 | -0.74% | 889.20 | 905.60 | 875.00 | 1,223,684.00 |
| Jun 01 2024 | 890.60 | -18.80 | -2.07% | 906.00 | 910.60 | 889.00 | 1,165,721.00 |
| May 31 2024 | 909.40 | 10.10 | 1.12% | 899.40 | 924.40 | 885.80 | 2,982,403.00 |
| May 30 2024 | 899.30 | -4.60 | -0.51% | 903.00 | 910.90 | 861.20 | 4,117,991.00 |
| May 29 2024 | 903.90 | -49.10 | -5.15% | 951.00 | 970.10 | 899.60 | 6,253,211.00 |
| May 28 2024 | 953.00 | -14.50 | -1.50% | 961.10 | 997.70 | 933.40 | 8,366,191.00 |
| May 27 2024 | 967.50 | 20.00 | 2.11% | 940.80 | 1,040.00 | 925.40 | 8,942,784.00 |
| May 26 2024 | 947.50 | 32.60 | 3.56% | 915.80 | 1,016.00 | 894.30 | 6,682,511.00 |
| May 25 2024 | 914.90 | -11.10 | -1.20% | 927.50 | 994.50 | 910.10 | 8,634,221.00 |
| May 24 2024 | 926.00 | 74.40 | 8.74% | 851.50 | 944.70 | 844.50 | 7,526,919.00 |
| May 23 2024 | 851.60 | 11.70 | 1.39% | 839.90 | 859.80 | 812.00 | 1,739,088.00 |
| May 22 2024 | 839.90 | -15.30 | -1.79% | 855.30 | 858.00 | 825.10 | 746,806.00 |
| May 21 2024 | 855.20 | 17.70 | 2.11% | 839.30 | 865.50 | 822.00 | 1,578,659.00 |
| May 20 2024 | 837.50 | 52.40 | 6.67% | 785.20 | 839.40 | 776.60 | 2,016,828.00 |
| May 19 2024 | 785.10 | -40.90 | -4.95% | 824.80 | 826.20 | 784.00 | 677,241.00 |
| May 18 2024 | 826.00 | 1.00 | 0.12% | 823.80 | 834.80 | 816.30 | 573,610.00 |
| May 17 2024 | 825.00 | 18.80 | 2.33% | 807.10 | 826.60 | 801.60 | 867,615.00 |
| May 16 2024 | 806.20 | 3.10 | 0.39% | 805.00 | 813.70 | 789.20 | 1,124,623.00 |
| May 15 2024 | 803.10 | 38.50 | 5.04% | 764.40 | 812.60 | 759.30 | 1,222,371.00 |
| May 14 2024 | 764.60 | -9.40 | -1.21% | 774.00 | 788.80 | 762.10 | 954,580.00 |
| May 13 2024 | 774.00 | -11.50 | -1.46% | 785.00 | 793.50 | 749.20 | 1,218,337.00 |
| May 12 2024 | 785.50 | -12.10 | -1.52% | 796.70 | 806.00 | 780.80 | 514,423.00 |
| May 11 2024 | 797.60 | -15.00 | -1.85% | 810.70 | 819.20 | 794.60 | 663,227.00 |
| May 10 2024 | 812.60 | -41.30 | -4.84% | 853.60 | 861.00 | 800.30 | 1,605,926.00 |
| May 09 2024 | 853.90 | 24.80 | 2.99% | 826.50 | 853.90 | 812.40 | 724,123.00 |
| May 08 2024 | 829.10 | 6.50 | 0.79% | 821.40 | 850.80 | 804.50 | 1,607,156.00 |
| May 07 2024 | 822.60 | -7.70 | -0.93% | 829.10 | 847.40 | 818.70 | 638,744.00 |
| May 06 2024 | 830.30 | -12.00 | -1.42% | 843.90 | 860.30 | 825.30 | 1,255,872.00 |
| May 05 2024 | 842.30 | -1.50 | -0.18% | 843.80 | 854.10 | 820.10 | 796,114.00 |
| May 04 2024 | 843.80 | -8.50 | -1.00% | 852.30 | 860.40 | 835.50 | 929,438.00 |
| May 03 2024 | 852.30 | 28.30 | 3.43% | 824.00 | 858.70 | 809.40 | 1,338,136.00 |
| May 02 2024 | 824.00 | 4.90 | 0.60% | 821.40 | 833.40 | 786.10 | 1,018,059.00 |
| May 01 2024 | 819.10 | 13.50 | 1.68% | 804.00 | 822.60 | 745.30 | 2,232,617.00 |
| Apr 30 2024 | 805.60 | -33.40 | -3.98% | 837.90 | 848.00 | 771.20 | 1,832,006.00 |
| Apr 29 2024 | 839.00 | -16.50 | -1.93% | 854.50 | 859.00 | 810.20 | 2,135,951.00 |
| Apr 28 2024 | 855.50 | -17.70 | -2.03% | 871.40 | 900.00 | 852.00 | 2,499,614.00 |
| Apr 27 2024 | 873.20 | 12.40 | 1.44% | 858.50 | 880.00 | 832.00 | 1,250,086.00 |
| Apr 26 2024 | 860.80 | -13.50 | -1.54% | 871.80 | 877.80 | 846.00 | 1,080,691.00 |
| Apr 25 2024 | 874.30 | 4.30 | 0.49% | 868.10 | 888.80 | 835.10 | 1,664,310.00 |
| Apr 24 2024 | 870.00 | -47.40 | -5.17% | 917.90 | 940.00 | 858.80 | 2,113,694.00 |
| Apr 23 2024 | 917.40 | -3.70 | -0.40% | 921.90 | 928.30 | 899.50 | 1,438,262.00 |
| Apr 22 2024 | 921.10 | 28.50 | 3.19% | 892.40 | 930.10 | 890.50 | 1,748,043.00 |
| Apr 21 2024 | 892.60 | -15.10 | -1.66% | 908.50 | 919.60 | 880.00 | 1,306,649.00 |
| Apr 20 2024 | 907.70 | 50.00 | 5.83% | 856.90 | 921.00 | 844.80 | 1,607,065.00 |
| Apr 19 2024 | 857.70 | 9.30 | 1.10% | 848.30 | 875.90 | 792.60 | 2,786,227.00 |
| Apr 18 2024 | 848.40 | 15.30 | 1.84% | 835.40 | 855.50 | 809.30 | 1,990,654.00 |
| Apr 17 2024 | 833.10 | -25.50 | -2.97% | 859.60 | 867.70 | 817.20 | 1,803,997.00 |
| Apr 16 2024 | 858.60 | -4.50 | -0.52% | 864.90 | 882.20 | 823.80 | 2,339,765.00 |
| Apr 15 2024 | 863.10 | -13.10 | -1.50% | 874.50 | 899.90 | 828.70 | 3,751,436.00 |
| Apr 14 2024 | 876.20 | 69.60 | 8.63% | 797.60 | 884.60 | 762.30 | 4,725,220.00 |
| Apr 13 2024 | 806.60 | -146.40 | -15.36% | 952.50 | 957.90 | 728.00 | 4,558,949.00 |
| Apr 12 2024 | 953.00 | -126.00 | -11.68% | 1,075.00 | 1,096.00 | 906.00 | 3,505,931.00 |
| Apr 11 2024 | 1,079.00 | -10.00 | -0.92% | 1,091.00 | 1,096.00 | 1,054.00 | 3,176,582.00 |
| Apr 10 2024 | 1,089.00 | -21.00 | -1.89% | 1,111.00 | 1,123.00 | 1,050.00 | 2,175,259.00 |
| Apr 09 2024 | 1,110.00 | -18.00 | -1.60% | 1,127.00 | 1,135.00 | 1,088.00 | 2,414,524.00 |
| Apr 08 2024 | 1,128.00 | 42.00 | 3.87% | 1,083.00 | 1,138.00 | 1,060.00 | 3,004,762.00 |
| Apr 07 2024 | 1,086.00 | 17.00 | 1.59% | 1,067.00 | 1,088.00 | 1,065.00 | 1,604,318.00 |
| Apr 06 2024 | 1,069.00 | 10.00 | 0.94% | 1,058.00 | 1,076.00 | 1,053.00 | 1,586,493.00 |
| Apr 05 2024 | 1,059.00 | -27.00 | -2.49% | 1,084.00 | 1,109.00 | 1,038.00 | 2,390,230.00 |
| Apr 04 2024 | 1,086.00 | 18.00 | 1.69% | 1,065.00 | 1,097.00 | 1,030.00 | 3,638,422.00 |
| Apr 03 2024 | 1,068.00 | -18.00 | -1.66% | 1,089.00 | 1,121.00 | 1,050.00 | 3,298,547.00 |
| Apr 02 2024 | 1,086.00 | -112.00 | -9.35% | 1,194.00 | 1,195.00 | 1,079.00 | 4,087,489.00 |
| Apr 01 2024 | 1,198.00 | -71.00 | -5.59% | 1,270.00 | 1,283.00 | 1,167.00 | 2,767,761.00 |
| Mar 31 2024 | 1,269.00 | 6.00 | 0.48% | 1,263.00 | 1,278.00 | 1,255.00 | 838,604.00 |
| Mar 30 2024 | 1,263.00 | -28.00 | -2.17% | 1,290.00 | 1,301.00 | 1,256.00 | 1,354,807.00 |
| Mar 29 2024 | 1,291.00 | -12.00 | -0.92% | 1,305.00 | 1,305.00 | 1,260.00 | 1,760,124.00 |
| Mar 28 2024 | 1,303.00 | -5.00 | -0.38% | 1,303.00 | 1,316.00 | 1,255.00 | 2,185,960.00 |
| Mar 27 2024 | 1,308.00 | -21.00 | -1.58% | 1,321.00 | 1,353.00 | 1,253.00 | 3,752,649.00 |
| Mar 26 2024 | 1,329.00 | 62.00 | 4.89% | 1,268.00 | 1,333.00 | 1,262.00 | 3,818,619.00 |
| Mar 25 2024 | 1,267.00 | 59.00 | 4.88% | 1,205.00 | 1,276.00 | 1,200.00 | 2,320,123.00 |
| Mar 24 2024 | 1,208.00 | 32.00 | 2.72% | 1,175.00 | 1,210.00 | 1,160.00 | 1,249,215.00 |
| Mar 23 2024 | 1,176.00 | -4.00 | -0.34% | 1,181.00 | 1,205.00 | 1,157.00 | 1,453,597.00 |
| Mar 22 2024 | 1,180.00 | -35.00 | -2.88% | 1,214.00 | 1,228.00 | 1,145.00 | 2,914,062.00 |
| Mar 21 2024 | 1,215.00 | 22.00 | 1.84% | 1,193.00 | 1,237.00 | 1,177.00 | 4,060,818.00 |
| Mar 20 2024 | 1,193.00 | 92.00 | 8.36% | 1,101.00 | 1,204.00 | 1,040.00 | 4,163,229.00 |
| Mar 19 2024 | 1,101.00 | -116.00 | -9.53% | 1,215.00 | 1,224.00 | 1,078.00 | 4,563,184.00 |
| Mar 18 2024 | 1,217.00 | -89.00 | -6.81% | 1,304.00 | 1,304.00 | 1,200.00 | 3,058,126.00 |
| Mar 17 2024 | 1,306.00 | 15.00 | 1.16% | 1,294.00 | 1,318.00 | 1,179.00 | 5,304,006.00 |
| Mar 16 2024 | 1,291.00 | -183.00 | -12.42% | 1,474.00 | 1,482.00 | 1,250.00 | 4,986,872.00 |
| Mar 15 2024 | 1,474.00 | -146.00 | -9.01% | 1,590.00 | 1,611.00 | 1,397.00 | 6,625,327.00 |
| Mar 14 2024 | 1,620.00 | 140.00 | 9.46% | 1,475.00 | 1,635.00 | 1,380.00 | 8,671,992.00 |
| Mar 13 2024 | 1,480.00 | 133.00 | 9.87% | 1,342.00 | 1,528.00 | 1,319.00 | 7,902,784.00 |
