Register to chat with like-minded investors on our interactive forums.
SCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.55 | -0.010 | -0.08% | 9.54 | 9.76 | 9.44 | 181,706,579.00 |
| May 30 2024 | 9.56 | -0.270 | -2.77% | 9.83 | 9.89 | 9.48 | 183,874,943.00 |
| May 29 2024 | 9.83 | -0.050 | -0.54% | 9.88 | 9.94 | 9.83 | 167,784,838.00 |
| May 28 2024 | 9.88 | -0.160 | -1.59% | 10.04 | 10.16 | 9.86 | 205,463,512.00 |
| May 27 2024 | 10.04 | -0.010 | -0.10% | 10.07 | 10.11 | 9.87 | 210,932,892.00 |
| May 26 2024 | 10.05 | -0.070 | -0.69% | 10.10 | 10.32 | 10.03 | 175,939,522.00 |
| May 25 2024 | 10.12 | 0.160 | 1.57% | 9.96 | 10.15 | 9.94 | 106,716,022.00 |
| May 24 2024 | 9.96 | -0.040 | -0.36% | 9.99 | 10.04 | 9.79 | 177,478,236.00 |
| May 23 2024 | 10.00 | -0.080 | -0.79% | 10.21 | 10.22 | 9.73 | 260,816,415.00 |
| May 22 2024 | 10.08 | -0.110 | -1.08% | 10.20 | 10.24 | 9.99 | 238,458,707.00 |
| May 21 2024 | 10.19 | 0.020 | 0.20% | 10.19 | 10.25 | 9.99 | 313,222,416.00 |
| May 20 2024 | 10.17 | 0.430 | 4.40% | 9.75 | 10.20 | 9.73 | 334,398,586.00 |
| May 19 2024 | 9.74 | -0.300 | -2.98% | 10.03 | 10.07 | 9.73 | 206,690,497.00 |
| May 18 2024 | 10.04 | 0.080 | 0.80% | 10.04 | 10.22 | 9.98 | 304,387,101.00 |
| May 17 2024 | 9.96 | 0.390 | 4.05% | 9.76 | 10.10 | 9.71 | 574,729,564.00 |
| May 16 2024 | 9.57 | -0.210 | -2.17% | 9.79 | 9.88 | 9.49 | 276,182,912.00 |
| May 15 2024 | 9.78 | 0.450 | 4.80% | 9.34 | 9.87 | 9.32 | 507,458,571.00 |
| May 14 2024 | 9.34 | 0.120 | 1.26% | 9.21 | 9.92 | 9.21 | 521,537,706.00 |
| May 13 2024 | 9.22 | -0.310 | -3.25% | 9.50 | 9.54 | 8.99 | 245,110,645.00 |
| May 12 2024 | 9.53 | -0.080 | -0.85% | 9.61 | 9.67 | 9.51 | 112,210,892.00 |
| May 11 2024 | 9.61 | -0.040 | -0.39% | 9.65 | 9.76 | 9.59 | 131,071,029.00 |
| May 10 2024 | 9.65 | -0.320 | -3.19% | 9.95 | 10.02 | 9.63 | 279,906,962.00 |
| May 09 2024 | 9.97 | 0.150 | 1.52% | 9.82 | 10.00 | 9.70 | 217,267,349.00 |
| May 08 2024 | 9.82 | -0.080 | -0.84% | 9.90 | 10.20 | 9.73 | 362,070,244.00 |
| May 07 2024 | 9.90 | -0.200 | -1.96% | 10.09 | 10.14 | 9.90 | 257,212,329.00 |
| May 06 2024 | 10.10 | -0.200 | -1.94% | 10.29 | 10.38 | 10.10 | 359,061,077.00 |
| May 05 2024 | 10.30 | 0.020 | 0.19% | 10.35 | 10.49 | 10.13 | 305,505,902.00 |
| May 04 2024 | 10.28 | 0.110 | 1.08% | 10.18 | 10.43 | 9.96 | 333,257,825.00 |
| May 03 2024 | 10.17 | 0.570 | 5.97% | 9.58 | 10.28 | 9.57 | 461,251,549.00 |
| May 02 2024 | 9.60 | -0.120 | -1.25% | 9.72 | 9.83 | 9.22 | 308,007,990.00 |
| May 01 2024 | 9.72 | -0.280 | -2.76% | 9.97 | 10.06 | 8.95 | 447,138,019.00 |
| Apr 30 2024 | 9.99 | -0.490 | -4.64% | 10.46 | 10.60 | 9.80 | 317,795,140.00 |
| Apr 29 2024 | 10.48 | -0.080 | -0.76% | 10.59 | 10.66 | 10.13 | 278,718,594.00 |
| Apr 28 2024 | 10.56 | -0.230 | -2.13% | 10.76 | 11.03 | 10.47 | 283,494,325.00 |
| Apr 27 2024 | 10.79 | 0.050 | 0.47% | 10.71 | 10.79 | 10.32 | 264,602,137.00 |
| Apr 26 2024 | 10.74 | -0.290 | -2.63% | 11.00 | 11.06 | 10.50 | 311,800,492.00 |
| Apr 25 2024 | 11.03 | 0.140 | 1.29% | 10.90 | 11.65 | 10.84 | 564,654,423.00 |
| Apr 24 2024 | 10.89 | -0.490 | -4.31% | 11.52 | 11.72 | 10.80 | 387,312,823.00 |
| Apr 23 2024 | 11.38 | -0.340 | -2.90% | 11.72 | 11.73 | 11.17 | 413,941,380.00 |
| Apr 22 2024 | 11.72 | 0.150 | 1.30% | 11.49 | 11.80 | 11.31 | 548,496,017.00 |
| Apr 21 2024 | 11.57 | 0.740 | 6.83% | 10.76 | 11.92 | 10.73 | 773,872,155.00 |
| Apr 20 2024 | 10.83 | 0.650 | 6.39% | 10.17 | 10.92 | 10.11 | 311,241,426.00 |
| Apr 19 2024 | 10.18 | -0.140 | -1.36% | 10.32 | 10.43 | 9.73 | 502,476,426.00 |
| Apr 18 2024 | 10.32 | 0.170 | 1.67% | 10.30 | 10.57 | 10.05 | 488,223,105.00 |
| Apr 17 2024 | 10.15 | -0.490 | -4.61% | 10.67 | 10.88 | 10.05 | 348,964,986.00 |
| Apr 16 2024 | 10.64 | -0.190 | -1.75% | 10.83 | 11.30 | 10.31 | 519,115,515.00 |
| Apr 15 2024 | 10.83 | -0.350 | -3.13% | 11.12 | 11.54 | 10.35 | 458,590,632.00 |
| Apr 14 2024 | 11.18 | 0.480 | 4.49% | 10.62 | 11.33 | 9.97 | 659,407,315.00 |
| Apr 13 2024 | 10.70 | -1.91 | -15.15% | 12.57 | 12.59 | 9.80 | 527,789,410.00 |
| Apr 12 2024 | 12.61 | -0.880 | -6.52% | 13.46 | 13.60 | 12.31 | 433,717,264.00 |
| Apr 11 2024 | 13.49 | -0.080 | -0.59% | 13.55 | 13.56 | 13.35 | 283,109,522.00 |
| Apr 10 2024 | 13.57 | 0.090 | 0.67% | 13.49 | 13.68 | 13.13 | 336,753,180.00 |
| Apr 09 2024 | 13.48 | -0.470 | -3.37% | 13.94 | 13.97 | 13.47 | 433,152,379.00 |
| Apr 08 2024 | 13.95 | 0.290 | 2.12% | 13.80 | 14.08 | 13.50 | 548,248,881.00 |
| Apr 07 2024 | 13.66 | 0.020 | 0.15% | 13.63 | 13.75 | 13.57 | 218,097,496.00 |
| Apr 06 2024 | 13.64 | 0.070 | 0.52% | 13.53 | 13.75 | 13.39 | 241,642,229.00 |
| Apr 05 2024 | 13.57 | -0.300 | -2.16% | 13.88 | 13.88 | 13.28 | 349,737,613.00 |
| Apr 04 2024 | 13.87 | 0.440 | 3.28% | 13.42 | 13.90 | 13.41 | 561,813,535.00 |
| Apr 03 2024 | 13.43 | 0.190 | 1.44% | 13.24 | 13.91 | 13.20 | 519,388,564.00 |
| Apr 02 2024 | 13.24 | -0.650 | -4.68% | 13.85 | 13.88 | 13.00 | 479,089,585.00 |
| Apr 01 2024 | 13.89 | -0.660 | -4.54% | 14.50 | 14.52 | 13.60 | 525,766,092.00 |
| Mar 31 2024 | 14.55 | 0.100 | 0.69% | 14.46 | 14.57 | 14.22 | 425,736,877.00 |
| Mar 30 2024 | 14.45 | -0.260 | -1.77% | 14.64 | 14.73 | 14.42 | 421,640,167.00 |
| Mar 29 2024 | 14.71 | -0.360 | -2.39% | 15.20 | 15.31 | 14.53 | 620,115,318.00 |
| Mar 28 2024 | 15.07 | -0.580 | -3.71% | 15.54 | 15.55 | 14.66 | 719,394,241.00 |
| Mar 27 2024 | 15.65 | 0.760 | 5.10% | 14.61 | 16.58 | 14.34 | 931,390,251.00 |
| Mar 26 2024 | 14.89 | 0.820 | 5.83% | 14.03 | 15.48 | 14.01 | 770,803,597.00 |
| Mar 25 2024 | 14.07 | 0.470 | 3.46% | 13.53 | 14.25 | 13.43 | 613,038,155.00 |
| Mar 24 2024 | 13.60 | 0.190 | 1.42% | 13.44 | 13.63 | 13.31 | 493,408,203.00 |
| Mar 23 2024 | 13.41 | 0.330 | 2.52% | 13.07 | 13.66 | 13.02 | 546,054,095.00 |
| Mar 22 2024 | 13.08 | -0.300 | -2.24% | 13.30 | 13.44 | 12.85 | 488,286,601.00 |
| Mar 21 2024 | 13.38 | -0.210 | -1.55% | 13.54 | 13.58 | 13.12 | 726,645,213.00 |
| Mar 20 2024 | 13.59 | 1.01 | 8.03% | 12.53 | 13.62 | 12.12 | 780,461,324.00 |
| Mar 19 2024 | 12.58 | -1.27 | -9.17% | 13.93 | 13.95 | 12.37 | 774,313,360.00 |
| Mar 18 2024 | 13.85 | -0.700 | -4.81% | 14.40 | 14.41 | 13.75 | 597,940,683.00 |
| Mar 17 2024 | 14.55 | 0.680 | 4.90% | 14.41 | 14.60 | 13.52 | 875,199,642.00 |
| Mar 16 2024 | 13.87 | -0.470 | -3.28% | 14.37 | 15.38 | 13.48 | 832,786,573.00 |
| Mar 15 2024 | 14.34 | -1.27 | -8.14% | 15.58 | 15.59 | 13.28 | 874,752,409.00 |
| Mar 14 2024 | 15.61 | -0.250 | -1.58% | 15.99 | 16.42 | 14.35 | 820,827,749.00 |
| Mar 13 2024 | 15.86 | -0.320 | -1.98% | 15.95 | 15.99 | 15.60 | 706,350,090.00 |
| Mar 12 2024 | 16.18 | -0.590 | -3.52% | 16.60 | 16.65 | 15.35 | 700,807,240.00 |
| Mar 11 2024 | 16.77 | 0.580 | 3.58% | 16.51 | 18.41 | 15.97 | 849,250,192.00 |
| Mar 10 2024 | 16.19 | 2.73 | 20.28% | 13.55 | 16.44 | 13.52 | 902,045,423.00 |
| Mar 09 2024 | 13.46 | 0.00 | 0.00% | 13.46 | 13.46 | 13.46 | 0.00 |
| Mar 08 2024 | 13.46 | 0.190 | 1.43% | 13.24 | 13.50 | 13.18 | 863,531,600.00 |
| Mar 07 2024 | 13.27 | 0.130 | 0.99% | 13.10 | 13.31 | 13.01 | 819,410,912.00 |
| Mar 06 2024 | 13.14 | 0.370 | 2.90% | 13.04 | 13.33 | 12.59 | 785,652,362.00 |
| Mar 05 2024 | 12.77 | -0.780 | -5.76% | 13.48 | 13.49 | 12.08 | 909,177,274.00 |
| Mar 04 2024 | 13.55 | 0.020 | 0.15% | 13.50 | 13.68 | 13.37 | 934,078,706.00 |
| Mar 03 2024 | 13.53 | -0.310 | -2.24% | 13.66 | 13.74 | 12.99 | 798,193,224.00 |
| Mar 02 2024 | 13.84 | -0.240 | -1.70% | 13.86 | 13.95 | 13.57 | 808,485,374.00 |
