Register for streaming realtime charts, analysis tools, and prices.
QKCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 15.61 | 0.320 | 2.09% | 15.33 | 15.65 | 15.00 | 18,777,168.00 |
| Jun 03 2024 | 15.29 | -0.230 | -1.48% | 15.56 | 15.64 | 15.28 | 19,903,464.00 |
| Jun 02 2024 | 15.52 | -0.340 | -2.14% | 15.89 | 15.99 | 15.51 | 10,929,504.00 |
| Jun 01 2024 | 15.86 | -0.180 | -1.12% | 16.05 | 16.07 | 15.77 | 8,884,986.00 |
| May 31 2024 | 16.04 | -0.070 | -0.43% | 16.15 | 16.28 | 15.85 | 21,902,908.00 |
| May 30 2024 | 16.11 | -0.070 | -0.43% | 16.18 | 16.31 | 15.51 | 31,396,092.00 |
| May 29 2024 | 16.18 | -0.260 | -1.58% | 16.42 | 16.65 | 16.15 | 22,602,601.00 |
| May 28 2024 | 16.44 | -0.370 | -2.20% | 16.78 | 16.82 | 16.21 | 51,595,108.00 |
| May 27 2024 | 16.81 | -0.010 | -0.06% | 16.82 | 17.04 | 16.51 | 31,057,086.00 |
| May 26 2024 | 16.82 | 0.220 | 1.33% | 16.57 | 17.04 | 16.42 | 27,351,096.00 |
| May 25 2024 | 16.60 | 0.190 | 1.16% | 16.43 | 16.72 | 16.31 | 14,601,693.00 |
| May 24 2024 | 16.41 | 0.070 | 0.43% | 16.38 | 16.49 | 16.00 | 23,205,324.00 |
| May 23 2024 | 16.34 | -0.420 | -2.51% | 16.66 | 16.87 | 15.90 | 34,089,339.00 |
| May 22 2024 | 16.76 | -0.180 | -1.06% | 16.87 | 17.05 | 16.36 | 43,935,249.00 |
| May 21 2024 | 16.94 | 0.480 | 2.92% | 16.47 | 17.08 | 16.29 | 56,966,755.00 |
| May 20 2024 | 16.46 | 0.900 | 5.78% | 15.55 | 16.51 | 15.51 | 36,724,382.00 |
| May 19 2024 | 15.56 | -0.670 | -4.13% | 16.22 | 16.24 | 15.55 | 32,653,765.00 |
| May 18 2024 | 16.23 | 0.050 | 0.31% | 16.17 | 16.34 | 16.00 | 20,182,159.00 |
| May 17 2024 | 16.18 | 0.510 | 3.25% | 15.67 | 16.30 | 15.57 | 35,312,586.00 |
| May 16 2024 | 15.67 | -0.160 | -1.01% | 15.78 | 15.92 | 15.48 | 52,443,239.00 |
| May 15 2024 | 15.83 | 0.630 | 4.14% | 15.18 | 16.40 | 15.15 | 122,055,273.00 |
| May 14 2024 | 15.20 | -0.470 | -3.00% | 15.65 | 15.80 | 15.15 | 41,795,269.00 |
| May 13 2024 | 15.67 | -0.130 | -0.82% | 15.76 | 15.89 | 15.00 | 46,135,973.00 |
| May 12 2024 | 15.80 | -0.090 | -0.57% | 15.86 | 16.01 | 15.75 | 19,943,759.00 |
| May 11 2024 | 15.89 | 0.010 | 0.06% | 15.85 | 16.01 | 15.67 | 21,202,381.00 |
| May 10 2024 | 15.88 | -0.520 | -3.17% | 16.35 | 16.42 | 15.50 | 46,602,955.00 |
| May 09 2024 | 16.40 | 0.400 | 2.50% | 16.02 | 16.44 | 15.71 | 41,027,160.00 |
| May 08 2024 | 16.00 | -0.250 | -1.54% | 16.19 | 16.36 | 15.79 | 60,033,821.00 |
| May 07 2024 | 16.25 | -0.750 | -4.41% | 16.85 | 17.11 | 16.17 | 73,156,506.00 |
| May 06 2024 | 17.00 | -0.610 | -3.46% | 17.60 | 17.70 | 16.95 | 73,675,775.00 |
| May 05 2024 | 17.61 | 0.020 | 0.11% | 17.60 | 17.73 | 17.08 | 29,687,225.00 |
| May 04 2024 | 17.59 | 0.190 | 1.09% | 17.50 | 17.80 | 17.13 | 36,920,658.00 |
| May 03 2024 | 17.40 | 0.670 | 4.00% | 16.75 | 17.52 | 16.61 | 79,458,096.00 |
| May 02 2024 | 16.73 | 0.320 | 1.95% | 16.33 | 17.12 | 15.62 | 68,264,035.00 |
| May 01 2024 | 16.41 | -0.060 | -0.36% | 16.43 | 16.49 | 15.05 | 92,826,336.00 |
| Apr 30 2024 | 16.47 | -0.960 | -5.51% | 17.57 | 17.63 | 16.06 | 73,193,134.00 |
| Apr 29 2024 | 17.43 | -0.120 | -0.68% | 17.52 | 17.63 | 16.99 | 52,457,416.00 |
| Apr 28 2024 | 17.55 | -0.510 | -2.82% | 18.02 | 18.31 | 17.41 | 53,859,022.00 |
| Apr 27 2024 | 18.06 | 0.120 | 0.67% | 17.98 | 18.18 | 17.16 | 81,172,203.00 |
| Apr 26 2024 | 17.94 | -0.360 | -1.97% | 18.26 | 18.33 | 17.65 | 56,088,017.00 |
| Apr 25 2024 | 18.30 | -0.750 | -3.94% | 18.84 | 18.91 | 17.63 | 147,529,915.00 |
| Apr 24 2024 | 19.05 | 0.140 | 0.74% | 19.46 | 21.42 | 18.80 | 377,657,395.00 |
| Apr 23 2024 | 18.91 | -0.450 | -2.32% | 19.33 | 19.38 | 18.42 | 133,639,938.00 |
| Apr 22 2024 | 19.36 | 0.590 | 3.14% | 18.76 | 19.48 | 18.42 | 109,266,009.00 |
| Apr 21 2024 | 18.77 | 0.110 | 0.59% | 18.58 | 19.47 | 18.31 | 135,326,605.00 |
| Apr 20 2024 | 18.66 | 0.790 | 4.42% | 17.85 | 18.87 | 17.55 | 128,516,541.00 |
| Apr 19 2024 | 17.87 | 0.240 | 1.36% | 17.66 | 18.89 | 16.18 | 223,389,923.00 |
| Apr 18 2024 | 17.63 | 0.490 | 2.86% | 17.18 | 17.79 | 16.35 | 156,939,408.00 |
| Apr 17 2024 | 17.14 | -1.56 | -8.34% | 18.26 | 18.40 | 16.80 | 215,494,442.00 |
| Apr 16 2024 | 18.70 | -0.730 | -3.76% | 19.89 | 21.28 | 17.60 | 418,602,765.00 |
| Apr 15 2024 | 19.43 | 1.65 | 9.28% | 17.82 | 20.90 | 17.21 | 440,962,949.00 |
| Apr 14 2024 | 17.78 | 0.920 | 5.46% | 16.71 | 17.81 | 15.90 | 144,650,798.00 |
| Apr 13 2024 | 16.86 | -1.98 | -10.51% | 18.80 | 19.47 | 15.80 | 216,099,941.00 |
| Apr 12 2024 | 18.84 | -1.37 | -6.78% | 20.18 | 21.88 | 18.43 | 395,864,552.00 |
| Apr 11 2024 | 20.21 | 0.570 | 2.90% | 19.59 | 20.28 | 19.41 | 125,674,984.00 |
| Apr 10 2024 | 19.64 | -0.140 | -0.71% | 19.74 | 19.98 | 18.98 | 97,639,600.00 |
| Apr 09 2024 | 19.78 | -0.720 | -3.51% | 20.31 | 20.41 | 19.53 | 176,044,274.00 |
| Apr 08 2024 | 20.50 | 0.450 | 2.24% | 19.97 | 20.50 | 19.32 | 274,612,905.00 |
| Apr 07 2024 | 20.05 | -0.560 | -2.72% | 20.36 | 20.48 | 19.92 | 184,432,603.00 |
| Apr 06 2024 | 20.61 | -2.06 | -9.09% | 21.78 | 21.85 | 20.38 | 379,267,540.00 |
| Apr 05 2024 | 22.67 | 2.96 | 15.02% | 20.23 | 24.99 | 19.92 | 542,748,649.00 |
| Apr 04 2024 | 19.71 | 0.570 | 2.98% | 19.08 | 19.72 | 18.66 | 42,736,356.00 |
| Apr 03 2024 | 19.14 | 0.140 | 0.74% | 19.00 | 19.45 | 18.45 | 54,343,057.00 |
| Apr 02 2024 | 19.00 | -1.17 | -5.80% | 20.16 | 20.16 | 18.80 | 60,074,442.00 |
| Apr 01 2024 | 20.17 | -1.41 | -6.53% | 21.53 | 21.56 | 19.83 | 86,456,448.00 |
| Mar 31 2024 | 21.58 | 0.180 | 0.84% | 21.20 | 21.58 | 21.10 | 34,470,810.00 |
| Mar 30 2024 | 21.40 | -0.430 | -1.97% | 21.92 | 21.92 | 21.23 | 68,424,113.00 |
| Mar 29 2024 | 21.83 | -0.010 | -0.05% | 21.80 | 21.98 | 21.18 | 70,937,554.00 |
| Mar 28 2024 | 21.84 | 0.260 | 1.20% | 21.51 | 22.01 | 20.61 | 108,165,912.00 |
| Mar 27 2024 | 21.58 | -0.810 | -3.62% | 22.16 | 22.74 | 20.85 | 141,527,839.00 |
| Mar 26 2024 | 22.39 | 1.39 | 6.62% | 21.20 | 22.63 | 21.05 | 198,935,016.00 |
| Mar 25 2024 | 21.00 | 0.530 | 2.59% | 20.36 | 21.02 | 20.09 | 94,321,886.00 |
| Mar 24 2024 | 20.47 | 0.330 | 1.64% | 20.18 | 20.50 | 19.73 | 63,961,249.00 |
| Mar 23 2024 | 20.14 | 0.250 | 1.26% | 19.78 | 20.39 | 19.47 | 77,666,825.00 |
| Mar 22 2024 | 19.89 | -0.590 | -2.88% | 20.08 | 20.28 | 19.23 | 118,836,439.00 |
| Mar 21 2024 | 20.48 | 0.600 | 3.02% | 21.14 | 23.76 | 20.34 | 375,742,594.00 |
| Mar 20 2024 | 19.88 | 1.55 | 8.46% | 18.25 | 19.90 | 17.41 | 105,613,801.00 |
| Mar 19 2024 | 18.33 | -1.49 | -7.52% | 20.03 | 20.08 | 17.90 | 105,579,723.00 |
| Mar 18 2024 | 19.82 | -0.560 | -2.75% | 20.30 | 20.30 | 19.45 | 63,161,768.00 |
| Mar 17 2024 | 20.38 | 0.410 | 2.05% | 19.98 | 20.50 | 18.22 | 127,832,469.00 |
| Mar 16 2024 | 19.97 | -2.12 | -9.60% | 22.04 | 22.40 | 19.68 | 91,038,365.00 |
| Mar 15 2024 | 22.09 | -1.44 | -6.12% | 23.34 | 23.52 | 20.29 | 190,651,578.00 |
| Mar 14 2024 | 23.53 | -0.940 | -3.84% | 24.04 | 24.13 | 22.15 | 215,604,884.00 |
| Mar 13 2024 | 24.47 | -0.210 | -0.85% | 24.17 | 24.54 | 23.56 | 281,418,894.00 |
| Mar 12 2024 | 24.68 | 1.57 | 6.79% | 26.03 | 29.03 | 23.50 | 458,289,240.00 |
| Mar 11 2024 | 23.11 | -0.480 | -2.03% | 23.46 | 24.93 | 22.31 | 278,120,726.00 |
| Mar 10 2024 | 23.59 | 3.51 | 17.48% | 20.71 | 24.05 | 20.36 | 263,380,980.00 |
| Mar 09 2024 | 20.08 | 0.00 | 0.00% | 20.08 | 20.08 | 20.08 | 0.00 |
| Mar 08 2024 | 20.08 | 0.280 | 1.41% | 19.80 | 20.15 | 19.10 | 103,571,542.00 |
| Mar 07 2024 | 19.80 | 0.600 | 3.13% | 19.03 | 19.93 | 18.89 | 149,785,030.00 |
