Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STRAXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 108.10 | -1.60 | -1.46% | 109.70 | 110.20 | 106.70 | 11,433,835.00 |
| May 15 2024 | 109.70 | 5.60 | 5.38% | 104.10 | 110.40 | 104.10 | 18,380,083.00 |
| May 14 2024 | 104.10 | -4.00 | -3.70% | 107.20 | 108.30 | 103.50 | 13,973,758.00 |
| May 13 2024 | 108.10 | -1.30 | -1.19% | 110.50 | 111.50 | 102.20 | 24,376,760.00 |
| May 12 2024 | 109.40 | -0.400 | -0.36% | 110.00 | 110.80 | 108.90 | 5,494,193.00 |
| May 11 2024 | 109.80 | -0.200 | -0.18% | 109.80 | 112.50 | 108.90 | 9,519,895.00 |
| May 10 2024 | 110.00 | -4.30 | -3.76% | 114.30 | 116.50 | 108.50 | 14,410,453.00 |
| May 09 2024 | 114.30 | 2.10 | 1.87% | 111.80 | 118.60 | 110.80 | 19,782,555.00 |
| May 08 2024 | 112.20 | -2.50 | -2.18% | 114.50 | 115.00 | 110.80 | 9,669,614.00 |
| May 07 2024 | 114.70 | -3.60 | -3.04% | 118.40 | 119.40 | 114.30 | 10,584,483.00 |
| May 06 2024 | 118.30 | -2.10 | -1.74% | 120.50 | 122.60 | 117.70 | 13,632,905.00 |
| May 05 2024 | 120.40 | -0.900 | -0.74% | 120.90 | 122.40 | 117.00 | 8,267,046.00 |
| May 04 2024 | 121.30 | 3.50 | 2.97% | 121.90 | 122.70 | 116.00 | 19,011,279.00 |
| May 03 2024 | 117.80 | 6.00 | 5.37% | 111.60 | 119.90 | 110.50 | 15,771,066.00 |
| May 02 2024 | 111.80 | 1.10 | 0.99% | 110.70 | 113.90 | 105.00 | 12,030,863.00 |
| May 01 2024 | 110.70 | -1.40 | -1.25% | 111.90 | 112.30 | 101.30 | 21,251,013.00 |
| Apr 30 2024 | 112.10 | -9.30 | -7.66% | 121.30 | 122.10 | 109.40 | 16,433,795.00 |
| Apr 29 2024 | 121.40 | -2.30 | -1.86% | 123.80 | 124.60 | 118.00 | 15,177,057.00 |
| Apr 28 2024 | 123.70 | -4.10 | -3.21% | 127.70 | 128.20 | 123.20 | 15,574,098.00 |
| Apr 27 2024 | 127.80 | -2.30 | -1.77% | 126.50 | 128.20 | 122.90 | 26,255,994.00 |
| Apr 26 2024 | 130.10 | 6.40 | 5.17% | 124.50 | 134.60 | 122.90 | 49,572,510.00 |
| Apr 25 2024 | 123.70 | -1.60 | -1.28% | 125.40 | 126.70 | 120.10 | 16,839,162.00 |
| Apr 24 2024 | 125.30 | -6.90 | -5.22% | 132.30 | 132.90 | 124.80 | 20,703,107.00 |
| Apr 23 2024 | 132.20 | -4.60 | -3.36% | 135.80 | 136.50 | 130.10 | 21,581,709.00 |
| Apr 22 2024 | 136.80 | 1.00 | 0.74% | 135.00 | 137.70 | 132.60 | 24,525,312.00 |
| Apr 21 2024 | 135.80 | 4.60 | 3.51% | 130.40 | 141.40 | 130.20 | 44,002,299.00 |
| Apr 20 2024 | 131.20 | 10.90 | 9.06% | 120.30 | 137.70 | 120.10 | 44,128,249.00 |
| Apr 19 2024 | 120.30 | -1.40 | -1.15% | 121.00 | 123.20 | 111.40 | 34,547,068.00 |
| Apr 18 2024 | 121.70 | 1.70 | 1.42% | 120.10 | 124.80 | 114.40 | 31,608,345.00 |
| Apr 17 2024 | 120.00 | -6.90 | -5.44% | 126.20 | 126.90 | 118.20 | 33,352,234.00 |
| Apr 16 2024 | 126.90 | 4.70 | 3.85% | 125.20 | 136.90 | 122.60 | 72,203,859.00 |
| Apr 15 2024 | 122.20 | -1.60 | -1.29% | 125.80 | 128.00 | 119.00 | 28,581,313.00 |
| Apr 14 2024 | 123.80 | 6.00 | 5.09% | 117.90 | 125.10 | 112.00 | 31,408,997.00 |
| Apr 13 2024 | 117.80 | -20.30 | -14.70% | 138.40 | 139.00 | 107.20 | 38,152,586.00 |
| Apr 12 2024 | 138.10 | -19.70 | -12.48% | 157.90 | 158.00 | 133.90 | 36,214,115.00 |
| Apr 11 2024 | 157.80 | -1.60 | -1.00% | 162.70 | 162.80 | 155.20 | 18,579,030.00 |
| Apr 10 2024 | 159.40 | -3.20 | -1.97% | 162.40 | 164.00 | 151.80 | 20,719,961.00 |
| Apr 09 2024 | 162.60 | -6.80 | -4.01% | 169.40 | 170.00 | 161.90 | 23,843,411.00 |
| Apr 08 2024 | 169.40 | 3.40 | 2.05% | 166.30 | 170.30 | 161.00 | 31,414,762.00 |
| Apr 07 2024 | 166.00 | 1.50 | 0.91% | 163.50 | 167.00 | 163.20 | 16,999,694.00 |
| Apr 06 2024 | 164.50 | 2.60 | 1.61% | 161.50 | 170.10 | 160.50 | 32,481,419.00 |
| Apr 05 2024 | 161.90 | -4.40 | -2.65% | 166.10 | 166.60 | 157.40 | 19,504,694.00 |
| Apr 04 2024 | 166.30 | 4.10 | 2.53% | 161.30 | 167.50 | 157.80 | 27,935,094.00 |
| Apr 03 2024 | 162.20 | -2.20 | -1.34% | 164.10 | 166.30 | 154.10 | 36,024,184.00 |
| Apr 02 2024 | 164.40 | -12.60 | -7.12% | 178.50 | 186.40 | 160.40 | 43,117,020.00 |
| Apr 01 2024 | 177.00 | -13.40 | -7.04% | 189.30 | 190.70 | 172.20 | 35,896,097.00 |
| Mar 31 2024 | 190.40 | 1.00 | 0.53% | 189.50 | 192.10 | 184.70 | 24,834,844.00 |
| Mar 30 2024 | 189.40 | -6.60 | -3.37% | 194.30 | 198.10 | 189.00 | 33,133,101.00 |
| Mar 29 2024 | 196.00 | -12.60 | -6.04% | 209.20 | 209.40 | 193.60 | 51,433,801.00 |
| Mar 28 2024 | 208.60 | 7.00 | 3.47% | 201.90 | 229.70 | 197.70 | 66,517,011.00 |
| Mar 27 2024 | 201.60 | -5.60 | -2.70% | 204.60 | 205.70 | 189.90 | 46,852,220.00 |
| Mar 26 2024 | 207.20 | -1,801.80 | -89.69% | 1,998.00 | 2,058.00 | 200.70 | 30,281,634.00 |
| Mar 25 2024 | 2,009.00 | 1.00 | 0.05% | 1,999.00 | 2,039.00 | 1,935.00 | 4,136,113.00 |
| Mar 24 2024 | 2,008.00 | 10.00 | 0.50% | 1,998.00 | 2,054.00 | 1,962.00 | 1,393,439.00 |
| Mar 23 2024 | 1,998.00 | 20.00 | 1.01% | 1,965.00 | 2,020.00 | 1,950.00 | 1,365,605.00 |
| Mar 22 2024 | 1,978.00 | -93.00 | -4.49% | 2,060.00 | 2,076.00 | 1,965.00 | 1,880,690.00 |
| Mar 21 2024 | 2,071.00 | -123.00 | -5.61% | 2,151.00 | 2,158.00 | 2,055.00 | 3,503,696.00 |
| Mar 20 2024 | 2,194.00 | 74.00 | 3.49% | 2,126.00 | 2,250.00 | 1,970.00 | 5,351,483.00 |
| Mar 19 2024 | 2,120.00 | -49.00 | -2.26% | 2,140.00 | 2,163.00 | 1,903.00 | 6,377,036.00 |
| Mar 18 2024 | 2,169.00 | 124.00 | 6.06% | 2,126.00 | 2,222.00 | 2,036.00 | 6,383,531.00 |
| Mar 17 2024 | 2,045.00 | 42.00 | 2.10% | 2,015.00 | 2,082.00 | 1,833.00 | 4,964,633.00 |
| Mar 16 2024 | 2,003.00 | -102.00 | -4.85% | 2,120.00 | 2,175.00 | 1,951.00 | 5,032,733.00 |
| Mar 15 2024 | 2,105.00 | -123.00 | -5.52% | 2,224.00 | 2,330.00 | 1,969.00 | 5,541,081.00 |
| Mar 14 2024 | 2,228.00 | -102.00 | -4.38% | 2,322.00 | 2,430.00 | 2,100.00 | 6,138,036.00 |
| Mar 13 2024 | 2,330.00 | 44.00 | 1.92% | 2,250.00 | 2,370.00 | 2,229.00 | 5,575,566.00 |
| Mar 12 2024 | 2,286.00 | 41.00 | 1.83% | 2,261.00 | 2,292.00 | 2,140.00 | 5,754,566.00 |
| Mar 11 2024 | 2,245.00 | 97.00 | 4.52% | 2,157.00 | 2,265.00 | 2,120.00 | 6,653,644.00 |
| Mar 10 2024 | 2,148.00 | -41.00 | -1.87% | 2,176.00 | 2,187.00 | 2,086.00 | 4,707,878.00 |
| Mar 09 2024 | 2,189.00 | 0.00 | 0.00% | 2,189.00 | 2,189.00 | 2,189.00 | 0.00 |
| Mar 08 2024 | 2,189.00 | -8.00 | -0.36% | 2,187.00 | 2,346.00 | 2,094.00 | 6,421,919.00 |
| Mar 07 2024 | 2,197.00 | -58.00 | -2.57% | 2,226.00 | 2,277.00 | 2,163.00 | 5,738,687.00 |
| Mar 06 2024 | 2,255.00 | -5.00 | -0.22% | 2,243.00 | 2,489.00 | 2,150.00 | 6,744,852.00 |
| Mar 05 2024 | 2,260.00 | 117.00 | 5.46% | 2,126.00 | 2,451.00 | 2,011.00 | 7,444,145.00 |
| Mar 04 2024 | 2,143.00 | 6.00 | 0.28% | 2,114.00 | 2,174.00 | 2,042.00 | 5,895,884.00 |
| Mar 03 2024 | 2,137.00 | 252.00 | 13.37% | 1,898.00 | 2,229.00 | 1,890.00 | 6,447,633.00 |
| Mar 02 2024 | 1,885.00 | -61.00 | -3.13% | 1,932.00 | 1,962.00 | 1,830.00 | 4,853,263.00 |
| Mar 01 2024 | 1,946.00 | 79.00 | 4.23% | 1,885.00 | 1,972.00 | 1,834.00 | 6,932,828.00 |
| Feb 29 2024 | 1,867.00 | 279.00 | 17.57% | 1,607.00 | 1,918.00 | 1,560.00 | 8,167,220.00 |
| Feb 28 2024 | 1,588.00 | 37.00 | 2.39% | 1,546.00 | 1,611.00 | 1,486.00 | 7,399,550.00 |
| Feb 27 2024 | 1,551.00 | -20.00 | -1.27% | 1,611.00 | 1,616.00 | 1,512.00 | 5,335,036.00 |
| Feb 26 2024 | 1,571.00 | 32.00 | 2.08% | 1,524.00 | 1,625.00 | 1,497.00 | 7,570,240.00 |
| Feb 25 2024 | 1,539.00 | 83.00 | 5.70% | 1,464.00 | 1,581.00 | 1,433.00 | 7,094,433.00 |
| Feb 24 2024 | 1,456.00 | 58.00 | 4.15% | 1,393.00 | 1,456.00 | 1,367.00 | 2,568,015.00 |
| Feb 23 2024 | 1,398.00 | -4.00 | -0.29% | 1,398.00 | 1,420.00 | 1,356.00 | 4,111,091.00 |
| Feb 22 2024 | 1,402.00 | -25.00 | -1.75% | 1,423.00 | 1,430.00 | 1,384.00 | 2,723,246.00 |
| Feb 21 2024 | 1,427.00 | -32.00 | -2.19% | 1,465.00 | 1,465.00 | 1,379.00 | 3,592,462.00 |
| Feb 20 2024 | 1,459.00 | 13.00 | 0.90% | 1,441.00 | 1,496.00 | 1,404.00 | 5,506,613.00 |
| Feb 19 2024 | 1,446.00 | 28.00 | 1.97% | 1,415.00 | 1,449.00 | 1,407.00 | 3,462,674.00 |
| Feb 18 2024 | 1,418.00 | 12.00 | 0.85% | 1,400.00 | 1,425.00 | 1,375.00 | 3,081,170.00 |
| Feb 17 2024 | 1,406.00 | -50.00 | -3.43% | 1,436.00 | 1,442.00 | 1,355.00 | 5,918,179.00 |
