Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 337.20 | 3.70 | 1.11% | 333.40 | 343.30 | 332.40 | 2,298,581.00 |
| Jun 14 2024 | 333.50 | -16.40 | -4.69% | 350.20 | 355.60 | 328.90 | 5,514,568.00 |
| Jun 13 2024 | 349.90 | -15.60 | -4.27% | 366.80 | 376.50 | 348.60 | 7,442,881.00 |
| Jun 12 2024 | 365.50 | 18.30 | 5.27% | 347.70 | 368.80 | 336.20 | 8,383,905.00 |
| Jun 11 2024 | 347.20 | -20.20 | -5.50% | 367.80 | 370.40 | 339.90 | 4,596,321.00 |
| Jun 10 2024 | 367.40 | -12.50 | -3.29% | 380.10 | 380.10 | 362.90 | 3,414,112.00 |
| Jun 09 2024 | 379.90 | -5.20 | -1.35% | 385.10 | 388.70 | 377.10 | 2,190,449.00 |
| Jun 08 2024 | 385.10 | -23.10 | -5.66% | 407.50 | 412.00 | 380.10 | 3,875,407.00 |
| Jun 07 2024 | 408.20 | -11.50 | -2.74% | 419.60 | 450.80 | 385.50 | 7,604,387.00 |
| Jun 06 2024 | 419.70 | -3.00 | -0.71% | 422.90 | 423.40 | 413.10 | 2,578,667.00 |
| Jun 05 2024 | 422.70 | 14.40 | 3.53% | 408.60 | 423.10 | 408.00 | 2,689,025.00 |
| Jun 04 2024 | 408.30 | 7.90 | 1.97% | 400.70 | 411.00 | 397.10 | 2,763,704.00 |
| Jun 03 2024 | 400.40 | 1.30 | 0.33% | 399.00 | 409.90 | 395.10 | 3,684,815.00 |
| Jun 02 2024 | 399.10 | -3.90 | -0.97% | 402.60 | 410.00 | 396.80 | 1,908,964.00 |
| Jun 01 2024 | 403.00 | -8.70 | -2.11% | 410.80 | 410.80 | 402.20 | 1,887,724.00 |
| May 31 2024 | 411.70 | 0.400 | 0.10% | 410.70 | 415.90 | 401.10 | 2,806,465.00 |
| May 30 2024 | 411.30 | -13.30 | -3.13% | 424.30 | 426.40 | 407.00 | 3,648,350.00 |
| May 29 2024 | 424.60 | -5.40 | -1.26% | 429.90 | 449.60 | 423.60 | 5,284,045.00 |
| May 28 2024 | 430.00 | -7.40 | -1.69% | 437.50 | 438.20 | 423.10 | 2,883,685.00 |
| May 27 2024 | 437.40 | 11.50 | 2.70% | 425.90 | 441.40 | 423.10 | 3,652,313.00 |
| May 26 2024 | 425.90 | -5.40 | -1.25% | 431.40 | 433.00 | 423.00 | 2,402,270.00 |
| May 25 2024 | 431.30 | 4.70 | 1.10% | 427.00 | 433.30 | 426.60 | 2,942,994.00 |
| May 24 2024 | 426.60 | 9.70 | 2.33% | 417.40 | 428.50 | 406.20 | 5,719,982.00 |
| May 23 2024 | 416.90 | -18.30 | -4.20% | 436.00 | 438.70 | 399.40 | 9,027,787.00 |
| May 22 2024 | 435.20 | -14.50 | -3.22% | 448.80 | 451.00 | 431.10 | 5,642,271.00 |
| May 21 2024 | 449.70 | 4.90 | 1.10% | 446.70 | 454.90 | 438.80 | 8,483,010.00 |
| May 20 2024 | 444.80 | 25.80 | 6.16% | 419.50 | 450.00 | 414.90 | 10,440,459.00 |
| May 19 2024 | 419.00 | -19.70 | -4.49% | 438.50 | 439.10 | 417.90 | 3,891,966.00 |
| May 18 2024 | 438.70 | -3.00 | -0.68% | 442.20 | 444.00 | 435.00 | 4,838,625.00 |
| May 17 2024 | 441.70 | 1.00 | 0.23% | 441.00 | 447.80 | 434.10 | 7,520,237.00 |
| May 16 2024 | 440.70 | 3.60 | 0.82% | 436.70 | 455.40 | 429.70 | 9,844,231.00 |
| May 15 2024 | 437.10 | 29.30 | 7.18% | 407.20 | 440.90 | 402.00 | 8,665,507.00 |
| May 14 2024 | 407.80 | -27.30 | -6.27% | 434.80 | 438.70 | 407.20 | 8,419,117.00 |
| May 13 2024 | 435.10 | -15.20 | -3.38% | 451.00 | 451.80 | 423.00 | 9,601,402.00 |
| May 12 2024 | 450.30 | -1.20 | -0.27% | 452.30 | 460.60 | 450.10 | 3,078,144.00 |
| May 11 2024 | 451.50 | -10.50 | -2.27% | 461.50 | 465.60 | 451.10 | 5,073,053.00 |
| May 10 2024 | 462.00 | -23.00 | -4.74% | 482.50 | 496.90 | 454.10 | 10,186,511.00 |
| May 09 2024 | 485.00 | 8.50 | 1.78% | 475.20 | 489.50 | 461.60 | 9,157,266.00 |
| May 08 2024 | 476.50 | -1.50 | -0.31% | 480.70 | 494.70 | 471.80 | 12,868,928.00 |
| May 07 2024 | 478.00 | -17.60 | -3.55% | 502.70 | 503.90 | 477.40 | 12,152,865.00 |
| May 06 2024 | 495.60 | -25.00 | -4.80% | 517.00 | 522.70 | 493.50 | 16,961,879.00 |
| May 05 2024 | 520.60 | 5.10 | 0.99% | 540.00 | 540.60 | 512.80 | 17,968,542.00 |
| May 04 2024 | 515.50 | 3.90 | 0.76% | 511.60 | 534.30 | 492.50 | 20,480,476.00 |
| May 03 2024 | 511.60 | 33.40 | 6.98% | 479.70 | 518.90 | 461.00 | 26,166,747.00 |
| May 02 2024 | 478.20 | -29.40 | -5.79% | 503.70 | 504.50 | 469.00 | 16,350,552.00 |
| May 01 2024 | 507.60 | -25.10 | -4.71% | 534.40 | 541.50 | 473.00 | 27,488,724.00 |
| Apr 30 2024 | 532.70 | -42.30 | -7.36% | 570.00 | 587.80 | 517.80 | 25,945,623.00 |
| Apr 29 2024 | 575.00 | 26.50 | 4.83% | 563.30 | 599.20 | 541.90 | 25,221,924.00 |
| Apr 28 2024 | 548.50 | 29.70 | 5.72% | 513.00 | 597.90 | 506.00 | 22,369,900.00 |
| Apr 27 2024 | 518.80 | -37.00 | -6.66% | 552.60 | 557.00 | 515.10 | 17,820,386.00 |
| Apr 26 2024 | 555.80 | -16.40 | -2.87% | 565.00 | 574.80 | 535.80 | 19,621,069.00 |
| Apr 25 2024 | 572.20 | -50.10 | -8.05% | 607.30 | 639.40 | 569.60 | 21,066,795.00 |
| Apr 24 2024 | 622.30 | 4.60 | 0.74% | 628.20 | 640.30 | 593.10 | 21,337,348.00 |
| Apr 23 2024 | 617.70 | -58.60 | -8.66% | 680.20 | 731.20 | 608.00 | 20,978,038.00 |
| Apr 22 2024 | 676.30 | 92.60 | 15.86% | 600.90 | 697.90 | 592.00 | 20,716,256.00 |
| Apr 21 2024 | 583.70 | 44.40 | 8.23% | 530.70 | 619.10 | 518.90 | 22,606,074.00 |
| Apr 20 2024 | 539.30 | 7.30 | 1.37% | 520.80 | 581.80 | 519.90 | 24,782,189.00 |
| Apr 19 2024 | 532.00 | 46.50 | 9.58% | 489.10 | 577.70 | 489.10 | 28,779,191.00 |
| Apr 18 2024 | 485.50 | 49.50 | 11.35% | 434.40 | 500.40 | 407.90 | 24,972,030.00 |
| Apr 17 2024 | 436.00 | -51.80 | -10.62% | 484.00 | 489.90 | 432.90 | 26,200,485.00 |
| Apr 16 2024 | 487.80 | 2.00 | 0.41% | 485.50 | 505.80 | 442.00 | 27,951,657.00 |
| Apr 15 2024 | 485.80 | 13.00 | 2.75% | 472.30 | 546.20 | 450.00 | 29,494,933.00 |
| Apr 14 2024 | 472.80 | 35.60 | 8.14% | 436.00 | 473.60 | 394.30 | 26,228,046.00 |
| Apr 13 2024 | 437.20 | -138.70 | -24.08% | 580.00 | 581.70 | 406.50 | 30,178,528.00 |
| Apr 12 2024 | 575.90 | 19.50 | 3.50% | 548.10 | 692.50 | 523.00 | 22,646,032.00 |
| Apr 11 2024 | 556.40 | 27.20 | 5.14% | 523.00 | 570.40 | 511.90 | 21,690,401.00 |
| Apr 10 2024 | 529.20 | 41.50 | 8.51% | 488.00 | 529.30 | 481.00 | 13,476,234.00 |
| Apr 09 2024 | 487.70 | -24.70 | -4.82% | 516.10 | 516.10 | 485.20 | 8,531,664.00 |
| Apr 08 2024 | 512.40 | 42.60 | 9.07% | 469.00 | 521.30 | 457.20 | 13,368,548.00 |
| Apr 07 2024 | 469.80 | 11.70 | 2.55% | 458.10 | 475.00 | 455.30 | 3,944,713.00 |
| Apr 06 2024 | 458.10 | 4.10 | 0.90% | 453.50 | 462.80 | 450.70 | 1,750,877.00 |
| Apr 05 2024 | 454.00 | -13.50 | -2.89% | 467.40 | 469.10 | 442.10 | 4,589,856.00 |
| Apr 04 2024 | 467.50 | 15.50 | 3.43% | 451.70 | 475.80 | 445.00 | 3,848,801.00 |
| Apr 03 2024 | 452.00 | -8.50 | -1.85% | 459.10 | 469.10 | 441.50 | 3,574,620.00 |
| Apr 02 2024 | 460.50 | -31.20 | -6.35% | 491.50 | 491.50 | 450.70 | 5,895,536.00 |
| Apr 01 2024 | 491.70 | -28.00 | -5.39% | 520.30 | 522.30 | 480.10 | 6,239,917.00 |
| Mar 31 2024 | 519.70 | -0.100 | -0.02% | 519.80 | 528.00 | 513.10 | 2,333,978.00 |
| Mar 30 2024 | 519.80 | -18.10 | -3.36% | 535.60 | 538.60 | 515.00 | 4,002,858.00 |
| Mar 29 2024 | 537.90 | 7.20 | 1.36% | 529.00 | 540.00 | 512.30 | 8,395,448.00 |
| Mar 28 2024 | 530.70 | 18.90 | 3.69% | 510.90 | 535.00 | 497.80 | 7,302,829.00 |
| Mar 27 2024 | 511.80 | -20.30 | -3.82% | 531.30 | 537.90 | 498.60 | 9,562,428.00 |
| Mar 26 2024 | 532.10 | 13.50 | 2.60% | 527.30 | 542.50 | 515.00 | 15,378,501.00 |
| Mar 25 2024 | 518.60 | 28.10 | 5.73% | 489.40 | 518.80 | 482.30 | 10,979,370.00 |
| Mar 24 2024 | 490.50 | 9.70 | 2.02% | 481.40 | 502.10 | 476.60 | 7,608,113.00 |
| Mar 23 2024 | 480.80 | 7.00 | 1.48% | 476.30 | 519.60 | 469.00 | 14,742,443.00 |
| Mar 22 2024 | 473.80 | -7.10 | -1.48% | 480.80 | 485.70 | 460.10 | 7,384,224.00 |
| Mar 21 2024 | 480.90 | 7.00 | 1.48% | 498.70 | 499.10 | 464.10 | 11,183,221.00 |
| Mar 20 2024 | 473.90 | 38.30 | 8.79% | 437.50 | 480.00 | 413.00 | 7,240,946.00 |
| Mar 19 2024 | 435.60 | -46.00 | -9.55% | 484.00 | 487.30 | 427.00 | 8,405,283.00 |
| Mar 18 2024 | 481.60 | -16.80 | -3.37% | 497.80 | 499.30 | 470.20 | 4,922,070.00 |
| Mar 17 2024 | 498.40 | 11.90 | 2.45% | 491.10 | 502.60 | 456.70 | 7,158,556.00 |
| Mar 16 2024 | 486.50 | -38.20 | -7.28% | 525.40 | 538.00 | 473.10 | 10,088,120.00 |
