Register for streaming realtime charts, analysis tools, and prices.
LOOMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 114.60 | -0.700 | -0.61% | 115.20 | 116.80 | 113.60 | 6,226,592.00 |
| Jun 01 2024 | 115.30 | 0.300 | 0.26% | 115.00 | 115.90 | 113.60 | 4,647,754.00 |
| May 31 2024 | 115.00 | 0.700 | 0.61% | 114.50 | 115.50 | 112.90 | 11,075,204.00 |
| May 30 2024 | 114.30 | -1.70 | -1.47% | 116.20 | 117.10 | 113.00 | 12,423,846.00 |
| May 29 2024 | 116.00 | -1.10 | -0.94% | 117.30 | 119.10 | 115.90 | 13,620,240.00 |
| May 28 2024 | 117.10 | -2.30 | -1.93% | 119.20 | 119.50 | 115.30 | 12,349,227.00 |
| May 27 2024 | 119.40 | 2.60 | 2.23% | 117.10 | 120.30 | 115.60 | 14,106,951.00 |
| May 26 2024 | 116.80 | -3.90 | -3.23% | 120.70 | 120.90 | 116.30 | 15,679,817.00 |
| May 25 2024 | 120.70 | 0.100 | 0.08% | 120.70 | 121.40 | 119.70 | 10,798,371.00 |
| May 24 2024 | 120.60 | 0.900 | 0.75% | 120.00 | 121.10 | 116.00 | 12,831,805.00 |
| May 23 2024 | 119.70 | -2.00 | -1.64% | 122.20 | 122.90 | 114.40 | 21,283,630.00 |
| May 22 2024 | 121.70 | -1.80 | -1.46% | 123.50 | 124.10 | 119.30 | 23,490,962.00 |
| May 21 2024 | 123.50 | -0.700 | -0.56% | 124.10 | 125.30 | 121.20 | 28,767,745.00 |
| May 20 2024 | 124.20 | 5.70 | 4.81% | 118.40 | 125.70 | 116.00 | 39,172,130.00 |
| May 19 2024 | 118.50 | -7.10 | -5.65% | 125.10 | 125.30 | 118.40 | 32,951,046.00 |
| May 18 2024 | 125.60 | -3.50 | -2.71% | 128.10 | 131.50 | 124.10 | 61,488,551.00 |
| May 17 2024 | 129.10 | 9.80 | 8.21% | 118.10 | 140.60 | 117.90 | 76,552,222.00 |
| May 16 2024 | 119.30 | 7.80 | 7.00% | 111.50 | 122.50 | 110.10 | 68,467,761.00 |
| May 15 2024 | 111.50 | 4.90 | 4.60% | 106.50 | 112.10 | 106.20 | 18,384,120.00 |
| May 14 2024 | 106.60 | -3.10 | -2.83% | 109.80 | 110.00 | 106.30 | 23,733,292.00 |
| May 13 2024 | 109.70 | -2.80 | -2.49% | 112.60 | 113.00 | 106.10 | 28,130,884.00 |
| May 12 2024 | 112.50 | 0.900 | 0.81% | 111.30 | 115.30 | 110.20 | 28,214,593.00 |
| May 11 2024 | 111.60 | 2.90 | 2.67% | 108.90 | 114.40 | 108.20 | 34,603,657.00 |
| May 10 2024 | 108.70 | -5.30 | -4.65% | 114.30 | 115.10 | 107.50 | 23,407,830.00 |
| May 09 2024 | 114.00 | 2.00 | 1.79% | 111.40 | 114.80 | 109.70 | 13,146,733.00 |
| May 08 2024 | 112.00 | -0.300 | -0.27% | 112.40 | 115.20 | 110.00 | 22,355,644.00 |
| May 07 2024 | 112.30 | -0.900 | -0.80% | 113.40 | 116.00 | 112.20 | 23,027,013.00 |
| May 06 2024 | 113.20 | -3.10 | -2.67% | 116.00 | 118.20 | 113.20 | 20,691,905.00 |
| May 05 2024 | 116.30 | 0.900 | 0.78% | 115.50 | 117.10 | 112.60 | 17,751,564.00 |
| May 04 2024 | 115.40 | -1.10 | -0.94% | 116.60 | 118.00 | 114.40 | 20,987,251.00 |
| May 03 2024 | 116.50 | 5.50 | 4.95% | 110.70 | 117.90 | 110.10 | 24,595,170.00 |
| May 02 2024 | 111.00 | -0.700 | -0.63% | 111.60 | 112.90 | 106.80 | 21,780,441.00 |
| May 01 2024 | 111.70 | -2.20 | -1.93% | 113.60 | 114.30 | 103.70 | 35,818,326.00 |
| Apr 30 2024 | 113.90 | -10.80 | -8.66% | 124.30 | 125.00 | 111.00 | 42,839,259.00 |
| Apr 29 2024 | 124.70 | -6.40 | -4.88% | 132.10 | 137.70 | 122.10 | 58,101,474.00 |
| Apr 28 2024 | 131.10 | 0.800 | 0.61% | 128.40 | 138.00 | 127.50 | 74,728,405.00 |
| Apr 27 2024 | 130.30 | 1.10 | 0.85% | 126.60 | 144.40 | 126.10 | 75,541,974.00 |
| Apr 26 2024 | 129.20 | 4.50 | 3.61% | 124.30 | 129.60 | 119.40 | 24,534,716.00 |
| Apr 25 2024 | 124.70 | 4.40 | 3.66% | 120.20 | 130.10 | 115.10 | 41,501,249.00 |
| Apr 24 2024 | 120.30 | -5.10 | -4.07% | 125.60 | 127.50 | 119.00 | 25,603,366.00 |
| Apr 23 2024 | 125.40 | 1.10 | 0.88% | 124.30 | 125.60 | 121.50 | 22,667,103.00 |
| Apr 22 2024 | 124.30 | 2.60 | 2.14% | 121.70 | 125.20 | 120.50 | 22,729,658.00 |
| Apr 21 2024 | 121.70 | -2.20 | -1.78% | 122.80 | 125.40 | 119.60 | 21,673,341.00 |
| Apr 20 2024 | 123.90 | 7.60 | 6.53% | 116.10 | 124.20 | 115.30 | 28,828,866.00 |
| Apr 19 2024 | 116.30 | 1.90 | 1.66% | 114.30 | 121.70 | 106.30 | 37,245,115.00 |
| Apr 18 2024 | 114.40 | 3.00 | 2.69% | 111.70 | 115.20 | 107.60 | 24,681,751.00 |
| Apr 17 2024 | 111.40 | -4.90 | -4.21% | 116.10 | 117.50 | 109.60 | 25,684,447.00 |
| Apr 16 2024 | 116.30 | -2.00 | -1.69% | 117.50 | 119.50 | 111.60 | 28,320,653.00 |
| Apr 15 2024 | 118.30 | -1.80 | -1.50% | 119.90 | 125.00 | 113.60 | 32,731,695.00 |
| Apr 14 2024 | 120.10 | 7.10 | 6.28% | 112.40 | 121.20 | 108.60 | 39,635,428.00 |
| Apr 13 2024 | 113.00 | -16.00 | -12.40% | 128.50 | 130.10 | 101.00 | 44,591,074.00 |
| Apr 12 2024 | 129.00 | -21.10 | -14.06% | 149.80 | 151.40 | 123.30 | 33,765,940.00 |
| Apr 11 2024 | 150.10 | 0.600 | 0.40% | 149.30 | 150.80 | 147.20 | 18,009,863.00 |
| Apr 10 2024 | 149.50 | -0.500 | -0.33% | 149.70 | 151.30 | 144.00 | 19,937,946.00 |
| Apr 09 2024 | 150.00 | -5.80 | -3.72% | 157.00 | 157.30 | 148.90 | 27,756,142.00 |
| Apr 08 2024 | 155.80 | 4.20 | 2.77% | 151.60 | 156.70 | 148.20 | 26,165,555.00 |
| Apr 07 2024 | 151.60 | 0.900 | 0.60% | 150.60 | 153.50 | 150.10 | 12,731,582.00 |
| Apr 06 2024 | 150.70 | 0.500 | 0.33% | 149.70 | 152.90 | 148.80 | 16,986,361.00 |
| Apr 05 2024 | 150.20 | -2.10 | -1.38% | 152.20 | 156.00 | 144.10 | 31,214,511.00 |
| Apr 04 2024 | 152.30 | 4.40 | 2.97% | 147.90 | 152.80 | 143.40 | 31,709,961.00 |
| Apr 03 2024 | 147.90 | -1.10 | -0.74% | 149.10 | 152.60 | 142.60 | 33,090,958.00 |
| Apr 02 2024 | 149.00 | -10.80 | -6.76% | 159.80 | 159.80 | 146.40 | 35,658,788.00 |
| Apr 01 2024 | 159.80 | -9.40 | -5.56% | 173.00 | 176.50 | 155.10 | 54,820,219.00 |
| Mar 31 2024 | 169.20 | 1.20 | 0.71% | 168.00 | 170.90 | 166.00 | 17,324,283.00 |
| Mar 30 2024 | 168.00 | 1.40 | 0.84% | 166.80 | 169.80 | 165.50 | 21,566,161.00 |
| Mar 29 2024 | 166.60 | -2.60 | -1.54% | 169.00 | 171.50 | 164.60 | 34,445,493.00 |
| Mar 28 2024 | 169.20 | -2.80 | -1.63% | 173.00 | 174.30 | 165.10 | 36,430,578.00 |
| Mar 27 2024 | 172.00 | -7.00 | -3.91% | 177.50 | 182.50 | 165.10 | 61,227,721.00 |
| Mar 26 2024 | 179.00 | 9.20 | 5.42% | 167.90 | 180.50 | 167.70 | 59,086,499.00 |
| Mar 25 2024 | 169.80 | 10.20 | 6.39% | 159.10 | 170.20 | 157.10 | 47,588,736.00 |
| Mar 24 2024 | 159.60 | 4.50 | 2.90% | 155.70 | 164.40 | 155.20 | 42,006,397.00 |
| Mar 23 2024 | 155.10 | 1.20 | 0.78% | 153.90 | 159.70 | 150.70 | 29,312,002.00 |
| Mar 22 2024 | 153.90 | -9.30 | -5.70% | 161.50 | 162.00 | 149.50 | 48,518,617.00 |
| Mar 21 2024 | 163.20 | 10.70 | 7.02% | 152.30 | 164.90 | 150.60 | 76,641,152.00 |
| Mar 20 2024 | 152.50 | 14.30 | 10.35% | 138.50 | 152.90 | 132.40 | 60,316,210.00 |
| Mar 19 2024 | 138.20 | -12.00 | -7.99% | 150.10 | 152.00 | 134.90 | 43,196,382.00 |
| Mar 18 2024 | 150.20 | -10.40 | -6.48% | 160.00 | 160.40 | 149.10 | 33,786,490.00 |
| Mar 17 2024 | 160.60 | 2.20 | 1.39% | 159.20 | 161.70 | 144.60 | 49,411,363.00 |
| Mar 16 2024 | 158.40 | -12.40 | -7.26% | 171.00 | 173.00 | 153.60 | 44,287,163.00 |
| Mar 15 2024 | 170.80 | -15.70 | -8.42% | 185.60 | 187.60 | 159.50 | 57,630,176.00 |
| Mar 14 2024 | 186.50 | -8.40 | -4.31% | 193.70 | 197.70 | 175.30 | 66,145,785.00 |
| Mar 13 2024 | 194.90 | 10.40 | 5.64% | 182.00 | 209.10 | 178.00 | 70,021,570.00 |
| Mar 12 2024 | 184.50 | 14.00 | 8.21% | 168.60 | 185.10 | 164.60 | 82,574,945.00 |
| Mar 11 2024 | 170.50 | 11.70 | 7.37% | 159.00 | 175.00 | 150.60 | 74,373,534.00 |
| Mar 10 2024 | 158.80 | 3.00 | 1.93% | 159.40 | 159.80 | 153.50 | 51,463,151.00 |
| Mar 09 2024 | 155.80 | 0.00 | 0.00% | 155.80 | 155.80 | 155.80 | 0.00 |
| Mar 08 2024 | 155.80 | 0.900 | 0.58% | 154.60 | 158.40 | 149.30 | 58,233,094.00 |
| Mar 07 2024 | 154.90 | 5.60 | 3.75% | 152.10 | 156.50 | 149.50 | 59,514,837.00 |
| Mar 06 2024 | 149.30 | 4.00 | 2.75% | 145.30 | 149.70 | 137.80 | 55,185,695.00 |
| Mar 05 2024 | 145.30 | -10.70 | -6.86% | 156.00 | 162.10 | 140.00 | 81,143,487.00 |
