Register for real-time alerts, custom portfolio, and market movers
STEEMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 383.00 | 0.200 | 0.05% | 382.00 | 389.10 | 377.40 | 4,578,033.00 |
| May 10 2024 | 382.80 | -12.60 | -3.19% | 396.20 | 402.30 | 380.30 | 4,685,437.00 |
| May 09 2024 | 395.40 | 7.50 | 1.93% | 385.90 | 397.90 | 380.20 | 4,663,903.00 |
| May 08 2024 | 387.90 | -2.70 | -0.69% | 390.80 | 397.20 | 383.90 | 6,570,169.00 |
| May 07 2024 | 390.60 | -6.70 | -1.69% | 397.80 | 410.60 | 389.00 | 11,431,476.00 |
| May 06 2024 | 397.30 | -12.00 | -2.93% | 409.00 | 415.00 | 397.00 | 11,201,769.00 |
| May 05 2024 | 409.30 | -2.10 | -0.51% | 412.40 | 417.00 | 397.20 | 8,040,377.00 |
| May 04 2024 | 411.40 | -4.40 | -1.06% | 414.80 | 424.40 | 404.50 | 14,147,899.00 |
| May 03 2024 | 415.80 | 4.30 | 1.04% | 408.60 | 416.60 | 395.20 | 24,939,953.00 |
| May 02 2024 | 411.50 | -35.90 | -8.02% | 451.90 | 453.80 | 400.10 | 25,722,106.00 |
| May 01 2024 | 447.40 | 36.20 | 8.80% | 401.00 | 455.70 | 362.40 | 27,532,543.00 |
| Apr 30 2024 | 411.20 | 20.60 | 5.27% | 392.10 | 433.40 | 384.40 | 21,895,704.00 |
| Apr 29 2024 | 390.60 | -1.40 | -0.36% | 392.30 | 404.40 | 375.30 | 10,721,117.00 |
| Apr 28 2024 | 392.00 | -16.30 | -3.99% | 407.30 | 413.20 | 390.00 | 6,293,439.00 |
| Apr 27 2024 | 408.30 | -6.70 | -1.61% | 415.40 | 417.90 | 398.30 | 7,186,998.00 |
| Apr 26 2024 | 415.00 | -12.70 | -2.97% | 430.00 | 439.00 | 412.20 | 9,337,179.00 |
| Apr 25 2024 | 427.70 | 1.60 | 0.38% | 443.10 | 450.80 | 400.40 | 21,910,699.00 |
| Apr 24 2024 | 426.10 | -32.90 | -7.17% | 449.00 | 515.00 | 418.40 | 24,308,113.00 |
| Apr 23 2024 | 459.00 | 48.70 | 11.87% | 411.10 | 483.00 | 399.00 | 16,284,827.00 |
| Apr 22 2024 | 410.30 | 9.60 | 2.40% | 400.90 | 414.30 | 395.50 | 6,126,580.00 |
| Apr 21 2024 | 400.70 | -5.80 | -1.43% | 403.00 | 409.00 | 392.40 | 7,703,061.00 |
| Apr 20 2024 | 406.50 | 26.50 | 6.97% | 378.40 | 414.40 | 374.80 | 9,065,451.00 |
| Apr 19 2024 | 380.00 | -2.00 | -0.52% | 377.00 | 392.00 | 352.40 | 10,285,105.00 |
| Apr 18 2024 | 382.00 | 15.30 | 4.17% | 372.60 | 383.00 | 348.60 | 7,699,208.00 |
| Apr 17 2024 | 366.70 | -11.20 | -2.96% | 377.10 | 380.00 | 352.00 | 6,910,781.00 |
| Apr 16 2024 | 377.90 | -6.10 | -1.59% | 382.30 | 390.00 | 358.00 | 10,885,091.00 |
| Apr 15 2024 | 384.00 | -11.00 | -2.78% | 394.00 | 415.00 | 368.10 | 13,133,714.00 |
| Apr 14 2024 | 395.00 | 15.00 | 3.95% | 375.40 | 399.70 | 351.80 | 12,012,281.00 |
| Apr 13 2024 | 380.00 | -58.90 | -13.42% | 439.00 | 445.00 | 330.70 | 13,896,438.00 |
| Apr 12 2024 | 438.90 | -59.70 | -11.97% | 489.10 | 526.70 | 422.60 | 20,694,083.00 |
| Apr 11 2024 | 498.60 | 33.60 | 7.23% | 464.20 | 499.80 | 455.00 | 12,306,972.00 |
| Apr 10 2024 | 465.00 | -1.20 | -0.26% | 465.80 | 472.70 | 440.80 | 5,901,833.00 |
| Apr 09 2024 | 466.20 | -8.70 | -1.83% | 476.00 | 483.20 | 456.00 | 8,367,534.00 |
| Apr 08 2024 | 474.90 | 17.40 | 3.80% | 456.40 | 478.80 | 444.00 | 9,086,243.00 |
| Apr 07 2024 | 457.50 | 3.90 | 0.86% | 460.80 | 461.60 | 446.10 | 6,282,729.00 |
| Apr 06 2024 | 453.60 | 17.50 | 4.01% | 436.00 | 465.50 | 434.50 | 8,853,242.00 |
| Apr 05 2024 | 436.10 | -7.70 | -1.74% | 443.80 | 444.40 | 422.10 | 5,041,247.00 |
| Apr 04 2024 | 443.80 | 16.20 | 3.79% | 427.40 | 445.00 | 418.00 | 6,286,038.00 |
| Apr 03 2024 | 427.60 | -3.70 | -0.86% | 430.10 | 442.00 | 419.00 | 6,406,348.00 |
| Apr 02 2024 | 431.30 | -25.60 | -5.60% | 454.70 | 456.00 | 421.10 | 9,102,756.00 |
| Apr 01 2024 | 456.90 | -27.60 | -5.70% | 485.50 | 485.50 | 444.20 | 10,116,694.00 |
| Mar 31 2024 | 484.50 | -3.40 | -0.70% | 485.00 | 486.30 | 477.00 | 4,941,212.00 |
| Mar 30 2024 | 487.90 | -19.20 | -3.79% | 500.30 | 500.70 | 484.90 | 12,215,620.00 |
| Mar 29 2024 | 507.10 | 15.10 | 3.07% | 492.00 | 551.60 | 478.80 | 18,666,715.00 |
| Mar 28 2024 | 492.00 | 13.00 | 2.71% | 478.60 | 492.60 | 462.50 | 11,562,398.00 |
| Mar 27 2024 | 479.00 | -14.30 | -2.90% | 491.00 | 494.90 | 460.00 | 15,514,794.00 |
| Mar 26 2024 | 493.30 | 15.90 | 3.33% | 473.10 | 494.40 | 470.40 | 20,918,903.00 |
| Mar 25 2024 | 477.40 | 13.50 | 2.91% | 478.10 | 512.50 | 470.40 | 23,800,851.00 |
| Mar 24 2024 | 463.90 | 29.30 | 6.74% | 434.40 | 473.00 | 433.20 | 13,829,929.00 |
| Mar 23 2024 | 434.60 | 4.00 | 0.93% | 431.40 | 441.70 | 425.00 | 5,314,278.00 |
| Mar 22 2024 | 430.60 | -9.70 | -2.20% | 442.60 | 445.60 | 415.00 | 8,029,696.00 |
| Mar 21 2024 | 440.30 | 5.60 | 1.29% | 432.90 | 450.50 | 425.70 | 12,317,548.00 |
| Mar 20 2024 | 434.70 | 39.00 | 9.86% | 398.30 | 435.00 | 376.20 | 14,558,503.00 |
| Mar 19 2024 | 395.70 | -36.80 | -8.51% | 431.10 | 438.30 | 384.80 | 12,409,747.00 |
| Mar 18 2024 | 432.50 | -26.40 | -5.75% | 467.00 | 468.00 | 427.60 | 6,873,272.00 |
| Mar 17 2024 | 458.90 | 14.80 | 3.33% | 445.20 | 463.70 | 414.70 | 10,531,629.00 |
| Mar 16 2024 | 444.10 | -42.50 | -8.73% | 486.20 | 487.90 | 431.80 | 10,146,893.00 |
| Mar 15 2024 | 486.60 | -36.80 | -7.03% | 519.10 | 519.40 | 453.00 | 16,750,614.00 |
| Mar 14 2024 | 523.40 | 10.40 | 2.03% | 511.40 | 573.80 | 481.50 | 18,152,395.00 |
| Mar 13 2024 | 513.00 | 5.50 | 1.08% | 506.40 | 516.20 | 498.00 | 13,812,141.00 |
| Mar 12 2024 | 507.50 | 14.80 | 3.00% | 490.00 | 509.30 | 460.20 | 14,500,147.00 |
| Mar 11 2024 | 492.70 | 19.00 | 4.01% | 473.20 | 494.70 | 443.00 | 16,815,633.00 |
| Mar 10 2024 | 473.70 | 14.10 | 3.07% | 477.70 | 498.00 | 457.10 | 16,312,831.00 |
| Mar 09 2024 | 459.60 | 0.00 | 0.00% | 459.60 | 459.60 | 459.60 | 0.00 |
| Mar 08 2024 | 459.60 | 0.300 | 0.07% | 459.80 | 465.70 | 437.00 | 15,022,163.00 |
| Mar 07 2024 | 459.30 | 28.80 | 6.69% | 429.20 | 462.60 | 426.00 | 19,263,202.00 |
| Mar 06 2024 | 430.50 | 14.50 | 3.49% | 416.10 | 436.60 | 394.80 | 20,637,877.00 |
| Mar 05 2024 | 416.00 | -21.20 | -4.85% | 436.90 | 490.00 | 392.40 | 25,334,089.00 |
| Mar 04 2024 | 437.20 | 23.40 | 5.65% | 413.00 | 440.20 | 403.80 | 20,317,381.00 |
| Mar 03 2024 | 413.80 | -3.10 | -0.74% | 413.80 | 414.90 | 378.00 | 13,529,821.00 |
| Mar 02 2024 | 416.90 | 15.50 | 3.86% | 401.60 | 417.00 | 394.10 | 14,060,033.00 |
| Mar 01 2024 | 401.40 | 18.80 | 4.91% | 381.60 | 402.60 | 379.60 | 13,824,032.00 |
| Feb 29 2024 | 382.60 | 20.80 | 5.75% | 362.40 | 385.90 | 356.00 | 19,186,511.00 |
| Feb 28 2024 | 361.80 | 11.50 | 3.28% | 350.20 | 369.30 | 346.30 | 12,240,511.00 |
| Feb 27 2024 | 350.30 | 1.30 | 0.37% | 349.90 | 351.80 | 344.50 | 6,925,195.00 |
| Feb 26 2024 | 349.00 | -1.10 | -0.31% | 351.90 | 351.90 | 335.10 | 6,866,050.00 |
| Feb 25 2024 | 350.10 | 6.10 | 1.77% | 344.20 | 350.60 | 339.10 | 4,751,356.00 |
| Feb 24 2024 | 344.00 | 1.90 | 0.56% | 342.60 | 345.10 | 336.50 | 6,385,786.00 |
| Feb 23 2024 | 342.10 | 1.00 | 0.29% | 342.40 | 344.80 | 336.40 | 6,555,405.00 |
| Feb 22 2024 | 341.10 | -3.10 | -0.90% | 344.50 | 345.50 | 332.80 | 9,377,837.00 |
| Feb 21 2024 | 344.20 | 0.900 | 0.26% | 343.50 | 352.10 | 332.60 | 13,017,580.00 |
| Feb 20 2024 | 343.30 | 7.30 | 2.17% | 336.00 | 348.60 | 328.20 | 14,279,545.00 |
| Feb 19 2024 | 336.00 | 5.20 | 1.57% | 330.80 | 337.80 | 327.60 | 8,284,044.00 |
| Feb 18 2024 | 330.80 | -6.20 | -1.84% | 350.90 | 351.40 | 323.00 | 9,640,019.00 |
| Feb 17 2024 | 337.00 | 8.50 | 2.59% | 328.20 | 338.80 | 319.00 | 6,708,449.00 |
| Feb 16 2024 | 328.50 | 4.60 | 1.42% | 324.00 | 336.40 | 320.30 | 5,957,067.00 |
| Feb 15 2024 | 323.90 | 12.60 | 4.05% | 311.10 | 326.20 | 311.10 | 5,975,657.00 |
| Feb 14 2024 | 311.30 | 6.10 | 2.00% | 304.10 | 312.00 | 303.10 | 2,633,488.00 |
| Feb 13 2024 | 305.20 | -1.00 | -0.33% | 306.10 | 307.60 | 299.80 | 2,134,693.00 |
| Feb 12 2024 | 306.20 | 1.00 | 0.33% | 304.70 | 307.50 | 299.80 | 2,495,082.00 |
| Feb 11 2024 | 305.20 | 2.90 | 0.96% | 304.00 | 315.10 | 303.10 | 8,782,360.00 |
| Feb 10 2024 | 302.30 | 1.50 | 0.50% | 301.20 | 304.60 | 298.50 | 3,740,121.00 |
