Register to chat with like-minded investors on our interactive forums.MBLKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.15 | 0.170 | 4.14% | 4.01 | 4.34 | 3.98 | 379,413,131.00 |
| Jun 24 2024 | 3.99 | 0.010 | 0.25% | 3.97 | 4.02 | 3.80 | 103,603,730.00 |
| Jun 23 2024 | 3.98 | -0.030 | -0.80% | 4.00 | 4.10 | 3.92 | 60,542,752.00 |
| Jun 22 2024 | 4.01 | 0.030 | 0.70% | 3.98 | 4.06 | 3.92 | 50,373,845.00 |
| Jun 21 2024 | 3.98 | 0.00 | 0.10% | 3.99 | 4.06 | 3.91 | 70,549,500.00 |
| Jun 20 2024 | 3.98 | 0.090 | 2.21% | 3.89 | 4.06 | 3.86 | 121,388,691.00 |
| Jun 19 2024 | 3.89 | 0.120 | 3.05% | 3.77 | 3.99 | 3.75 | 133,181,888.00 |
| Jun 18 2024 | 3.78 | -0.220 | -5.44% | 3.99 | 4.03 | 3.62 | 293,151,493.00 |
| Jun 17 2024 | 3.99 | -0.630 | -13.69% | 4.63 | 4.63 | 3.90 | 389,038,318.00 |
| Jun 16 2024 | 4.63 | -0.290 | -5.96% | 4.99 | 5.12 | 4.62 | 237,640,363.00 |
| Jun 15 2024 | 4.92 | -0.020 | -0.34% | 4.93 | 5.01 | 4.86 | 42,527,469.00 |
| Jun 14 2024 | 4.94 | 0.040 | 0.90% | 4.90 | 5.14 | 4.82 | 158,493,220.00 |
| Jun 13 2024 | 4.89 | -0.160 | -3.19% | 5.06 | 5.07 | 4.88 | 63,518,690.00 |
| Jun 12 2024 | 5.05 | 0.120 | 2.43% | 4.93 | 5.14 | 4.80 | 80,170,662.00 |
| Jun 11 2024 | 4.93 | -0.220 | -4.23% | 5.15 | 5.18 | 4.82 | 147,463,117.00 |
| Jun 10 2024 | 5.15 | -0.170 | -3.21% | 5.29 | 5.35 | 5.12 | 120,239,298.00 |
| Jun 09 2024 | 5.32 | -0.010 | -0.13% | 5.33 | 5.35 | 5.22 | 78,854,946.00 |
| Jun 08 2024 | 5.33 | -0.200 | -3.67% | 5.53 | 5.58 | 5.29 | 94,989,753.00 |
| Jun 07 2024 | 5.53 | -0.170 | -2.96% | 5.70 | 5.82 | 5.50 | 165,031,550.00 |
| Jun 06 2024 | 5.70 | -0.040 | -0.68% | 5.72 | 5.75 | 5.62 | 57,447,418.00 |
| Jun 05 2024 | 5.74 | 0.070 | 1.22% | 5.67 | 5.79 | 5.65 | 74,054,036.00 |
| Jun 04 2024 | 5.67 | 0.010 | 0.21% | 5.66 | 5.68 | 5.53 | 87,679,955.00 |
| Jun 03 2024 | 5.66 | -0.210 | -3.63% | 5.87 | 5.90 | 5.65 | 148,934,328.00 |
| Jun 02 2024 | 5.87 | -0.040 | -0.63% | 5.91 | 5.93 | 5.86 | 57,453,670.00 |
| Jun 01 2024 | 5.91 | -0.040 | -0.66% | 5.95 | 6.17 | 5.89 | 85,643,638.00 |
| May 31 2024 | 5.95 | -0.030 | -0.55% | 5.98 | 6.04 | 5.92 | 84,091,935.00 |
| May 30 2024 | 5.98 | -0.090 | -1.52% | 6.10 | 6.14 | 5.94 | 118,771,779.00 |
| May 29 2024 | 6.07 | -0.070 | -1.12% | 6.17 | 6.18 | 6.07 | 70,260,606.00 |
| May 28 2024 | 6.14 | 0.050 | 0.84% | 6.07 | 6.20 | 6.02 | 125,582,439.00 |
| May 27 2024 | 6.09 | 0.030 | 0.48% | 6.08 | 6.14 | 6.03 | 81,755,921.00 |
| May 26 2024 | 6.06 | -0.060 | -0.96% | 6.12 | 6.13 | 6.03 | 51,767,354.00 |
| May 25 2024 | 6.12 | 0.030 | 0.44% | 6.09 | 6.14 | 6.06 | 64,035,809.00 |
| May 24 2024 | 6.09 | 0.00 | 0.05% | 6.08 | 6.13 | 5.96 | 87,306,297.00 |
| May 23 2024 | 6.09 | -0.090 | -1.39% | 6.18 | 6.22 | 6.00 | 134,994,433.00 |
| May 22 2024 | 6.18 | -0.050 | -0.83% | 6.23 | 6.27 | 6.10 | 114,188,282.00 |
| May 21 2024 | 6.23 | 0.010 | 0.13% | 6.22 | 6.30 | 6.13 | 193,745,488.00 |
| May 20 2024 | 6.22 | 0.190 | 3.15% | 6.01 | 6.25 | 5.89 | 219,351,520.00 |
| May 19 2024 | 6.03 | -0.190 | -2.99% | 6.22 | 6.22 | 6.00 | 91,559,207.00 |
| May 18 2024 | 6.22 | 0.00 | -0.02% | 6.21 | 6.23 | 6.18 | 110,488,482.00 |
| May 17 2024 | 6.22 | 0.070 | 1.20% | 6.14 | 6.23 | 6.05 | 152,628,745.00 |
| May 16 2024 | 6.14 | -0.180 | -2.88% | 6.32 | 6.33 | 6.10 | 270,625,475.00 |
| May 15 2024 | 6.33 | 0.140 | 2.25% | 6.12 | 6.45 | 6.11 | 673,516,907.00 |
| May 14 2024 | 6.19 | 0.330 | 5.56% | 5.86 | 6.59 | 5.79 | 958,040,421.00 |
| May 13 2024 | 5.86 | -0.080 | -1.35% | 5.92 | 5.96 | 5.57 | 301,090,012.00 |
| May 12 2024 | 5.94 | -0.050 | -0.82% | 5.99 | 6.03 | 5.92 | 71,196,249.00 |
| May 11 2024 | 5.99 | -0.030 | -0.50% | 6.01 | 6.10 | 5.94 | 95,264,031.00 |
| May 10 2024 | 6.02 | -0.230 | -3.60% | 6.22 | 6.25 | 5.96 | 203,843,184.00 |
| May 09 2024 | 6.24 | 0.060 | 0.92% | 6.18 | 6.28 | 6.00 | 195,569,889.00 |
| May 08 2024 | 6.19 | 0.140 | 2.38% | 6.01 | 6.29 | 5.96 | 578,212,607.00 |
| May 07 2024 | 6.04 | -0.180 | -2.94% | 6.22 | 6.32 | 6.02 | 316,726,804.00 |
| May 06 2024 | 6.23 | -0.200 | -3.17% | 6.48 | 6.50 | 6.12 | 551,488,418.00 |
| May 05 2024 | 6.43 | 0.040 | 0.63% | 6.38 | 6.51 | 6.21 | 128,810,063.00 |
| May 04 2024 | 6.39 | 0.040 | 0.63% | 6.36 | 6.46 | 6.24 | 121,490,718.00 |
| May 03 2024 | 6.35 | 0.360 | 6.08% | 5.99 | 6.40 | 5.94 | 308,106,803.00 |
| May 02 2024 | 5.99 | 0.050 | 0.77% | 5.93 | 6.08 | 5.65 | 337,117,804.00 |
| May 01 2024 | 5.94 | -0.070 | -1.21% | 6.01 | 6.04 | 5.40 | 417,088,900.00 |
| Apr 30 2024 | 6.01 | -0.270 | -4.36% | 6.28 | 6.37 | 5.82 | 277,608,671.00 |
| Apr 29 2024 | 6.29 | -0.080 | -1.30% | 6.34 | 6.45 | 6.04 | 387,640,282.00 |
| Apr 28 2024 | 6.37 | -0.180 | -2.73% | 6.53 | 6.64 | 6.34 | 150,491,761.00 |
| Apr 27 2024 | 6.55 | 0.020 | 0.29% | 6.52 | 6.63 | 6.31 | 189,181,548.00 |
| Apr 26 2024 | 6.53 | -0.210 | -3.14% | 6.75 | 6.76 | 6.39 | 227,228,699.00 |
| Apr 25 2024 | 6.74 | -0.080 | -1.22% | 6.91 | 7.05 | 6.55 | 372,069,651.00 |
| Apr 24 2024 | 6.83 | -0.520 | -7.03% | 7.29 | 7.34 | 6.73 | 400,176,401.00 |
| Apr 23 2024 | 7.34 | 0.260 | 3.67% | 7.07 | 7.37 | 6.98 | 592,685,470.00 |
| Apr 22 2024 | 7.08 | 0.260 | 3.83% | 6.84 | 7.16 | 6.81 | 268,610,987.00 |
| Apr 21 2024 | 6.82 | -0.040 | -0.58% | 6.86 | 6.99 | 6.69 | 334,576,114.00 |
| Apr 20 2024 | 6.86 | 0.500 | 7.86% | 6.36 | 6.91 | 6.29 | 343,094,046.00 |
| Apr 19 2024 | 6.36 | 0.040 | 0.65% | 6.32 | 6.56 | 5.81 | 446,321,748.00 |
| Apr 18 2024 | 6.32 | 0.120 | 1.87% | 6.21 | 6.38 | 5.95 | 318,855,487.00 |
| Apr 17 2024 | 6.20 | -0.150 | -2.31% | 6.35 | 6.65 | 6.07 | 457,544,113.00 |
| Apr 16 2024 | 6.35 | 0.020 | 0.32% | 6.34 | 6.43 | 6.00 | 289,051,486.00 |
| Apr 15 2024 | 6.33 | -0.270 | -4.09% | 6.58 | 6.79 | 6.11 | 481,494,754.00 |
| Apr 14 2024 | 6.60 | 0.330 | 5.25% | 6.24 | 6.66 | 5.92 | 602,846,309.00 |
| Apr 13 2024 | 6.27 | -0.970 | -13.40% | 7.30 | 7.31 | 5.60 | 661,551,955.00 |
| Apr 12 2024 | 7.24 | -0.860 | -10.60% | 8.10 | 8.19 | 6.95 | 438,912,203.00 |
| Apr 11 2024 | 8.10 | 0.140 | 1.77% | 7.96 | 8.12 | 7.83 | 263,692,842.00 |
| Apr 10 2024 | 7.96 | 0.020 | 0.24% | 7.90 | 8.10 | 7.61 | 329,404,320.00 |
| Apr 09 2024 | 7.94 | -0.370 | -4.45% | 8.32 | 8.37 | 7.90 | 273,957,685.00 |
| Apr 08 2024 | 8.31 | 0.340 | 4.27% | 7.97 | 8.36 | 7.80 | 314,401,394.00 |
| Apr 07 2024 | 7.97 | 0.070 | 0.89% | 8.03 | 8.05 | 7.90 | 164,850,626.00 |
| Apr 06 2024 | 7.90 | 0.070 | 0.89% | 7.81 | 7.99 | 7.75 | 156,541,893.00 |
| Apr 05 2024 | 7.83 | -0.190 | -2.31% | 8.01 | 8.03 | 7.58 | 325,373,374.00 |
| Apr 04 2024 | 8.02 | 0.290 | 3.71% | 7.73 | 8.12 | 7.51 | 405,372,395.00 |
| Apr 03 2024 | 7.73 | -0.170 | -2.19% | 7.88 | 8.00 | 7.51 | 449,945,749.00 |
| Apr 02 2024 | 7.90 | -0.930 | -10.57% | 8.84 | 8.84 | 7.78 | 961,390,250.00 |
| Apr 01 2024 | 8.84 | -0.470 | -5.09% | 9.19 | 9.21 | 8.55 | 644,868,109.00 |
| Mar 31 2024 | 9.31 | 0.440 | 5.02% | 9.29 | 9.50 | 8.90 | 867,799,179.00 |
| Mar 30 2024 | 8.86 | -0.070 | -0.81% | 8.97 | 9.03 | 8.79 | 261,211,832.00 |
| Mar 29 2024 | 8.94 | -0.060 | -0.68% | 9.00 | 9.02 | 8.70 | 318,834,071.00 |
| Mar 28 2024 | 9.00 | -0.300 | -3.20% | 9.29 | 9.29 | 8.71 | 561,545,662.00 |
