Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MLKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 429.80 | 9.60 | 2.28% | 420.30 | 441.30 | 418.80 | 4,773,601.00 |
| Jun 01 2024 | 420.20 | -0.200 | -0.05% | 420.30 | 421.80 | 417.00 | 680,610.00 |
| May 31 2024 | 420.40 | -3.30 | -0.78% | 424.00 | 426.20 | 418.20 | 2,183,953.00 |
| May 30 2024 | 423.70 | -3.30 | -0.77% | 427.10 | 429.30 | 420.30 | 2,033,580.00 |
| May 29 2024 | 427.00 | 0.400 | 0.09% | 427.00 | 433.00 | 424.50 | 1,608,375.00 |
| May 28 2024 | 426.60 | -3.40 | -0.79% | 430.20 | 431.00 | 421.50 | 1,548,727.00 |
| May 27 2024 | 430.00 | 3.00 | 0.70% | 427.00 | 433.30 | 424.40 | 1,627,701.00 |
| May 26 2024 | 427.00 | -5.00 | -1.16% | 431.50 | 433.30 | 426.00 | 1,221,208.00 |
| May 25 2024 | 432.00 | 5.00 | 1.17% | 426.70 | 434.90 | 426.30 | 1,381,822.00 |
| May 24 2024 | 427.00 | -0.100 | -0.02% | 427.00 | 430.00 | 422.10 | 1,742,472.00 |
| May 23 2024 | 427.10 | -6.20 | -1.43% | 433.10 | 435.90 | 422.00 | 2,302,904.00 |
| May 22 2024 | 433.30 | -5.40 | -1.23% | 437.20 | 440.50 | 428.70 | 2,325,679.00 |
| May 21 2024 | 438.70 | -0.100 | -0.02% | 437.60 | 441.80 | 434.20 | 3,429,035.00 |
| May 20 2024 | 438.80 | 14.80 | 3.49% | 424.00 | 439.30 | 415.00 | 3,641,823.00 |
| May 19 2024 | 424.00 | -9.50 | -2.19% | 439.10 | 452.60 | 421.00 | 5,384,534.00 |
| May 18 2024 | 433.50 | 1.30 | 0.30% | 432.00 | 439.20 | 431.60 | 1,709,720.00 |
| May 17 2024 | 432.20 | 8.20 | 1.93% | 423.50 | 434.20 | 422.20 | 1,795,746.00 |
| May 16 2024 | 424.00 | -10.40 | -2.39% | 434.90 | 435.50 | 413.80 | 2,685,298.00 |
| May 15 2024 | 434.40 | 12.40 | 2.94% | 422.00 | 436.60 | 420.00 | 2,617,978.00 |
| May 14 2024 | 422.00 | -2.20 | -0.52% | 425.00 | 429.30 | 420.60 | 2,322,153.00 |
| May 13 2024 | 424.20 | -7.80 | -1.81% | 432.00 | 432.70 | 417.00 | 2,393,037.00 |
| May 12 2024 | 432.00 | -2.10 | -0.48% | 434.00 | 435.60 | 430.20 | 1,322,059.00 |
| May 11 2024 | 434.10 | 1.10 | 0.25% | 433.00 | 435.90 | 430.00 | 1,135,070.00 |
| May 10 2024 | 433.00 | -7.70 | -1.75% | 440.00 | 440.60 | 430.00 | 2,094,307.00 |
| May 09 2024 | 440.70 | 6.10 | 1.40% | 434.80 | 443.00 | 430.00 | 2,468,097.00 |
| May 08 2024 | 434.60 | -6.80 | -1.54% | 442.10 | 444.60 | 430.00 | 3,130,887.00 |
| May 07 2024 | 441.40 | 3.30 | 0.75% | 441.00 | 451.20 | 440.00 | 5,216,686.00 |
| May 06 2024 | 438.10 | -3.90 | -0.88% | 441.70 | 454.90 | 437.00 | 4,853,024.00 |
| May 05 2024 | 442.00 | -1.00 | -0.23% | 443.00 | 453.70 | 436.00 | 4,274,201.00 |
| May 04 2024 | 443.00 | -1.60 | -0.36% | 444.50 | 447.60 | 437.00 | 2,496,831.00 |
| May 03 2024 | 444.60 | 14.50 | 3.37% | 432.40 | 447.30 | 428.00 | 6,140,998.00 |
| May 02 2024 | 430.10 | -12.90 | -2.91% | 442.90 | 442.90 | 420.10 | 4,339,364.00 |
| May 01 2024 | 443.00 | -16.70 | -3.63% | 460.10 | 463.50 | 416.20 | 9,463,820.00 |
| Apr 30 2024 | 459.70 | 5.70 | 1.26% | 454.10 | 513.90 | 448.00 | 17,931,329.00 |
| Apr 29 2024 | 454.00 | 0.00 | 0.00% | 454.10 | 469.30 | 444.50 | 5,778,343.00 |
| Apr 28 2024 | 454.00 | -14.00 | -2.99% | 467.00 | 470.80 | 451.00 | 1,678,230.00 |
| Apr 27 2024 | 468.00 | -1.00 | -0.21% | 466.30 | 474.50 | 450.00 | 2,203,446.00 |
| Apr 26 2024 | 469.00 | -4.00 | -0.85% | 472.50 | 473.80 | 458.10 | 1,492,593.00 |
| Apr 25 2024 | 473.00 | 1.10 | 0.23% | 477.00 | 484.60 | 453.00 | 3,654,627.00 |
| Apr 24 2024 | 471.90 | -18.10 | -3.69% | 489.60 | 503.00 | 471.00 | 3,981,621.00 |
| Apr 23 2024 | 490.00 | -1.50 | -0.31% | 500.10 | 500.30 | 478.20 | 3,764,718.00 |
| Apr 22 2024 | 491.50 | 9.50 | 1.97% | 484.40 | 492.70 | 478.40 | 2,611,442.00 |
| Apr 21 2024 | 482.00 | -3.00 | -0.62% | 492.40 | 493.00 | 477.40 | 2,896,283.00 |
| Apr 20 2024 | 485.00 | 24.10 | 5.23% | 458.50 | 486.70 | 456.00 | 3,517,343.00 |
| Apr 19 2024 | 460.90 | -9.10 | -1.94% | 468.60 | 468.60 | 438.20 | 4,530,016.00 |
| Apr 18 2024 | 470.00 | 9.10 | 1.97% | 460.70 | 472.90 | 445.40 | 3,559,696.00 |
| Apr 17 2024 | 460.90 | -16.80 | -3.52% | 483.70 | 486.20 | 453.50 | 3,823,945.00 |
| Apr 16 2024 | 477.70 | -2.60 | -0.54% | 480.30 | 493.10 | 462.00 | 6,458,286.00 |
| Apr 15 2024 | 480.30 | -14.30 | -2.89% | 502.10 | 508.00 | 474.80 | 7,683,890.00 |
| Apr 14 2024 | 494.60 | 19.10 | 4.02% | 470.00 | 498.00 | 462.80 | 6,393,847.00 |
| Apr 13 2024 | 475.50 | -58.70 | -10.99% | 535.30 | 535.30 | 453.90 | 8,062,851.00 |
| Apr 12 2024 | 534.20 | -22.10 | -3.97% | 559.40 | 576.00 | 518.00 | 9,971,135.00 |
| Apr 11 2024 | 556.30 | 11.80 | 2.17% | 541.70 | 558.90 | 535.90 | 5,432,080.00 |
| Apr 10 2024 | 544.50 | 9.50 | 1.78% | 537.70 | 559.90 | 520.30 | 7,603,176.00 |
| Apr 09 2024 | 535.00 | -17.10 | -3.10% | 551.00 | 553.80 | 534.10 | 4,255,395.00 |
| Apr 08 2024 | 552.10 | 11.10 | 2.05% | 541.20 | 554.40 | 529.40 | 4,720,315.00 |
| Apr 07 2024 | 541.00 | 0.00 | 0.00% | 540.90 | 552.40 | 539.50 | 3,255,245.00 |
| Apr 06 2024 | 541.00 | 14.10 | 2.68% | 524.80 | 543.90 | 524.80 | 2,959,534.00 |
| Apr 05 2024 | 526.90 | -11.20 | -2.08% | 545.00 | 545.00 | 516.60 | 3,452,359.00 |
| Apr 04 2024 | 538.10 | 14.20 | 2.71% | 525.70 | 541.50 | 508.00 | 5,256,976.00 |
| Apr 03 2024 | 523.90 | 12.10 | 2.36% | 512.10 | 531.90 | 502.90 | 5,921,673.00 |
| Apr 02 2024 | 511.80 | -33.50 | -6.14% | 545.00 | 545.00 | 507.00 | 6,415,982.00 |
| Apr 01 2024 | 545.30 | -32.90 | -5.69% | 579.10 | 580.20 | 536.00 | 6,241,991.00 |
| Mar 31 2024 | 578.20 | -1.40 | -0.24% | 579.00 | 586.30 | 570.40 | 3,387,969.00 |
| Mar 30 2024 | 579.60 | -4.50 | -0.77% | 584.00 | 597.70 | 575.50 | 4,681,454.00 |
| Mar 29 2024 | 584.10 | -5.90 | -1.00% | 590.60 | 595.50 | 566.70 | 7,510,128.00 |
| Mar 28 2024 | 590.00 | 5.00 | 0.85% | 585.00 | 593.90 | 561.70 | 7,788,036.00 |
| Mar 27 2024 | 585.00 | -23.00 | -3.78% | 618.00 | 624.00 | 568.00 | 11,465,171.00 |
| Mar 26 2024 | 608.00 | 40.10 | 7.06% | 580.00 | 608.00 | 576.10 | 14,469,181.00 |
| Mar 25 2024 | 567.90 | 13.70 | 2.47% | 552.50 | 569.00 | 547.00 | 7,525,741.00 |
| Mar 24 2024 | 554.20 | 2.70 | 0.49% | 550.00 | 554.80 | 540.00 | 6,486,070.00 |
| Mar 23 2024 | 551.50 | 2.80 | 0.51% | 543.00 | 554.50 | 535.20 | 7,786,411.00 |
| Mar 22 2024 | 548.70 | 7.00 | 1.29% | 545.10 | 574.90 | 532.20 | 16,004,632.00 |
| Mar 21 2024 | 541.70 | -1.40 | -0.26% | 542.70 | 552.40 | 526.30 | 8,891,295.00 |
| Mar 20 2024 | 543.10 | 40.90 | 8.14% | 502.40 | 544.50 | 486.00 | 11,050,909.00 |
| Mar 19 2024 | 502.20 | -38.20 | -7.07% | 548.20 | 548.40 | 484.00 | 10,662,552.00 |
| Mar 18 2024 | 540.40 | -26.80 | -4.72% | 565.30 | 565.30 | 540.00 | 7,017,430.00 |
| Mar 17 2024 | 567.20 | 10.90 | 1.96% | 556.30 | 570.20 | 504.20 | 11,962,435.00 |
| Mar 16 2024 | 556.30 | -54.60 | -8.94% | 602.90 | 609.20 | 540.90 | 9,920,797.00 |
| Mar 15 2024 | 610.90 | -40.90 | -6.27% | 651.00 | 658.00 | 569.70 | 14,836,791.00 |
| Mar 14 2024 | 651.80 | -12.70 | -1.91% | 658.80 | 677.50 | 605.20 | 14,264,767.00 |
| Mar 13 2024 | 664.50 | 7.50 | 1.14% | 664.00 | 677.80 | 645.10 | 14,029,771.00 |
| Mar 12 2024 | 657.00 | 3.10 | 0.47% | 654.70 | 666.60 | 611.30 | 13,216,078.00 |
| Mar 11 2024 | 653.90 | 39.60 | 6.45% | 612.00 | 662.00 | 587.10 | 15,247,392.00 |
| Mar 10 2024 | 614.30 | 22.40 | 3.78% | 607.60 | 625.00 | 600.00 | 16,720,849.00 |
| Mar 09 2024 | 591.90 | 0.00 | 0.00% | 591.90 | 591.90 | 591.90 | 0.00 |
| Mar 08 2024 | 591.90 | -11.10 | -1.84% | 596.40 | 598.00 | 571.00 | 10,532,598.00 |
| Mar 07 2024 | 603.00 | 15.50 | 2.64% | 601.00 | 610.20 | 573.90 | 14,789,522.00 |
| Mar 06 2024 | 587.50 | 6.40 | 1.10% | 573.50 | 587.60 | 532.00 | 17,633,116.00 |
| Mar 05 2024 | 581.10 | 11.10 | 1.95% | 582.10 | 639.60 | 531.80 | 20,231,430.00 |
