Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UPPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 111.30 | -4.40 | -3.80% | 115.40 | 116.20 | 111.10 | 3,560,341.00 |
| May 18 2024 | 115.70 | 0.400 | 0.35% | 115.20 | 116.70 | 114.90 | 2,555,697.00 |
| May 17 2024 | 115.30 | 1.90 | 1.68% | 113.60 | 116.20 | 112.50 | 3,996,694.00 |
| May 16 2024 | 113.40 | -1.60 | -1.39% | 115.00 | 115.70 | 111.90 | 4,368,635.00 |
| May 15 2024 | 115.00 | 4.90 | 4.45% | 109.70 | 116.00 | 108.90 | 7,159,721.00 |
| May 14 2024 | 110.10 | 0.100 | 0.09% | 109.90 | 112.80 | 108.10 | 5,288,300.00 |
| May 13 2024 | 110.00 | -1.50 | -1.35% | 111.30 | 112.10 | 104.70 | 5,100,567.00 |
| May 12 2024 | 111.50 | 0.200 | 0.18% | 111.20 | 113.00 | 111.00 | 1,998,877.00 |
| May 11 2024 | 111.30 | -0.500 | -0.45% | 111.70 | 112.40 | 109.20 | 2,986,477.00 |
| May 10 2024 | 111.80 | -2.70 | -2.36% | 115.00 | 115.00 | 110.20 | 6,301,857.00 |
| May 09 2024 | 114.50 | 1.80 | 1.60% | 113.20 | 115.40 | 110.60 | 7,939,753.00 |
| May 08 2024 | 112.70 | -5.80 | -4.89% | 119.00 | 123.90 | 111.80 | 24,308,824.00 |
| May 07 2024 | 118.50 | -1.10 | -0.92% | 119.50 | 126.40 | 118.00 | 30,796,402.00 |
| May 06 2024 | 119.60 | 1.80 | 1.53% | 118.00 | 126.40 | 116.20 | 21,953,428.00 |
| May 05 2024 | 117.80 | 2.90 | 2.52% | 115.20 | 125.20 | 113.20 | 21,584,251.00 |
| May 04 2024 | 114.90 | -0.200 | -0.17% | 115.10 | 117.30 | 112.60 | 4,838,256.00 |
| May 03 2024 | 115.10 | 6.70 | 6.18% | 108.10 | 115.40 | 107.20 | 10,285,696.00 |
| May 02 2024 | 108.40 | -2.00 | -1.81% | 110.50 | 110.60 | 104.60 | 6,082,316.00 |
| May 01 2024 | 110.40 | -3.60 | -3.16% | 113.60 | 114.40 | 101.70 | 13,060,315.00 |
| Apr 30 2024 | 114.00 | -4.80 | -4.04% | 119.00 | 120.80 | 111.00 | 8,728,421.00 |
| Apr 29 2024 | 118.80 | -1.60 | -1.33% | 122.70 | 125.30 | 114.00 | 14,405,782.00 |
| Apr 28 2024 | 120.40 | -3.60 | -2.90% | 124.10 | 125.60 | 119.20 | 3,991,089.00 |
| Apr 27 2024 | 124.00 | 1.60 | 1.31% | 122.10 | 124.10 | 118.50 | 6,749,505.00 |
| Apr 26 2024 | 122.40 | -0.100 | -0.08% | 122.60 | 124.50 | 118.10 | 4,432,157.00 |
| Apr 25 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 128.00 | 118.30 | 8,991,200.00 |
| Apr 24 2024 | 122.50 | -6.60 | -5.11% | 128.90 | 129.00 | 121.40 | 11,924,883.00 |
| Apr 23 2024 | 129.10 | -5.50 | -4.09% | 133.30 | 134.80 | 125.80 | 22,076,553.00 |
| Apr 22 2024 | 134.60 | 1.10 | 0.82% | 130.60 | 135.00 | 128.60 | 37,276,512.00 |
| Apr 21 2024 | 133.50 | 7.60 | 6.04% | 135.30 | 147.90 | 130.00 | 64,158,989.00 |
| Apr 20 2024 | 125.90 | 8.70 | 7.42% | 117.60 | 129.60 | 116.60 | 13,987,208.00 |
| Apr 19 2024 | 117.20 | 2.20 | 1.91% | 114.60 | 119.10 | 107.90 | 10,223,535.00 |
| Apr 18 2024 | 115.00 | 2.80 | 2.50% | 112.60 | 115.30 | 108.80 | 6,248,906.00 |
| Apr 17 2024 | 112.20 | -5.10 | -4.35% | 117.40 | 117.90 | 109.50 | 8,204,760.00 |
| Apr 16 2024 | 117.30 | -2.90 | -2.41% | 120.10 | 120.40 | 113.30 | 10,400,243.00 |
| Apr 15 2024 | 120.20 | -4.00 | -3.22% | 122.50 | 125.60 | 115.70 | 24,903,632.00 |
| Apr 14 2024 | 124.20 | 4.80 | 4.02% | 118.30 | 139.00 | 113.10 | 48,839,975.00 |
| Apr 13 2024 | 119.40 | -15.10 | -11.23% | 133.00 | 134.20 | 109.40 | 16,285,683.00 |
| Apr 12 2024 | 134.50 | -14.20 | -9.55% | 149.40 | 149.40 | 132.60 | 28,738,219.00 |
| Apr 11 2024 | 148.70 | 5.10 | 3.55% | 146.40 | 158.60 | 144.20 | 53,727,283.00 |
| Apr 10 2024 | 143.60 | 2.70 | 1.92% | 141.10 | 145.90 | 136.20 | 11,130,918.00 |
| Apr 09 2024 | 140.90 | -8.20 | -5.50% | 149.60 | 150.30 | 139.90 | 16,824,682.00 |
| Apr 08 2024 | 149.10 | 8.70 | 6.20% | 140.50 | 150.50 | 136.00 | 15,491,342.00 |
| Apr 07 2024 | 140.40 | -0.100 | -0.07% | 139.40 | 142.80 | 139.30 | 3,434,453.00 |
| Apr 06 2024 | 140.50 | 0.500 | 0.36% | 139.10 | 142.30 | 136.10 | 3,675,232.00 |
| Apr 05 2024 | 140.00 | -3.10 | -2.17% | 142.50 | 143.80 | 135.00 | 8,805,738.00 |
| Apr 04 2024 | 143.10 | 10.10 | 7.59% | 133.00 | 144.60 | 130.00 | 8,765,955.00 |
| Apr 03 2024 | 133.00 | 0.500 | 0.38% | 132.50 | 135.40 | 129.50 | 7,642,368.00 |
| Apr 02 2024 | 132.50 | -10.30 | -7.21% | 143.40 | 143.90 | 131.00 | 13,239,131.00 |
| Apr 01 2024 | 142.80 | -8.70 | -5.74% | 151.70 | 151.80 | 140.00 | 12,158,027.00 |
| Mar 31 2024 | 151.50 | 1.40 | 0.93% | 152.20 | 152.80 | 147.30 | 5,570,011.00 |
| Mar 30 2024 | 150.10 | -0.900 | -0.60% | 151.50 | 153.60 | 149.70 | 6,822,388.00 |
| Mar 29 2024 | 151.00 | -2.60 | -1.69% | 153.60 | 153.60 | 147.40 | 13,673,841.00 |
| Mar 28 2024 | 153.60 | -2.40 | -1.54% | 155.10 | 155.40 | 148.90 | 17,040,471.00 |
| Mar 27 2024 | 156.00 | -7.30 | -4.47% | 162.10 | 166.20 | 152.70 | 25,571,834.00 |
| Mar 26 2024 | 163.30 | 9.70 | 6.32% | 153.90 | 164.00 | 151.90 | 28,769,056.00 |
| Mar 25 2024 | 153.60 | 6.10 | 4.14% | 147.90 | 153.70 | 143.50 | 23,994,503.00 |
| Mar 24 2024 | 147.50 | 8.20 | 5.89% | 139.10 | 158.70 | 138.90 | 45,942,489.00 |
| Mar 23 2024 | 139.30 | 1.60 | 1.16% | 138.50 | 141.50 | 136.40 | 8,393,452.00 |
| Mar 22 2024 | 137.70 | -6.70 | -4.64% | 144.00 | 144.80 | 133.60 | 16,269,726.00 |
| Mar 21 2024 | 144.40 | 5.40 | 3.88% | 142.20 | 147.70 | 140.80 | 26,937,178.00 |
| Mar 20 2024 | 139.00 | 10.00 | 7.75% | 128.30 | 139.70 | 120.50 | 20,415,230.00 |
| Mar 19 2024 | 129.00 | -6.40 | -4.73% | 135.50 | 141.10 | 122.90 | 18,269,494.00 |
| Mar 18 2024 | 135.40 | -11.10 | -7.58% | 145.90 | 146.20 | 134.20 | 17,491,074.00 |
| Mar 17 2024 | 146.50 | 6.20 | 4.42% | 140.90 | 147.70 | 129.80 | 22,233,608.00 |
| Mar 16 2024 | 140.30 | -14.90 | -9.60% | 153.10 | 157.50 | 137.00 | 22,614,021.00 |
| Mar 15 2024 | 155.20 | -13.60 | -8.06% | 165.80 | 165.80 | 141.40 | 48,085,488.00 |
| Mar 14 2024 | 168.80 | 6.50 | 4.00% | 163.00 | 183.00 | 155.90 | 56,578,561.00 |
| Mar 13 2024 | 162.30 | 14.00 | 9.44% | 146.60 | 176.70 | 144.30 | 53,191,682.00 |
| Mar 12 2024 | 148.30 | 5.20 | 3.63% | 143.30 | 148.60 | 139.30 | 32,296,747.00 |
| Mar 11 2024 | 143.10 | 4.10 | 2.95% | 138.40 | 144.20 | 131.00 | 34,582,862.00 |
| Mar 10 2024 | 139.00 | -0.800 | -0.57% | 140.10 | 143.00 | 136.20 | 24,226,167.00 |
| Mar 09 2024 | 139.80 | 0.00 | 0.00% | 139.80 | 139.80 | 139.80 | 0.00 |
| Mar 08 2024 | 139.80 | 1.60 | 1.16% | 137.80 | 141.20 | 133.70 | 33,948,352.00 |
| Mar 07 2024 | 138.20 | 1.70 | 1.25% | 135.80 | 138.60 | 133.60 | 27,889,091.00 |
| Mar 06 2024 | 136.50 | 4.60 | 3.49% | 131.60 | 137.70 | 126.80 | 25,941,197.00 |
| Mar 05 2024 | 131.90 | -8.10 | -5.79% | 137.80 | 138.00 | 127.80 | 40,621,884.00 |
| Mar 04 2024 | 140.00 | -1.90 | -1.34% | 140.80 | 141.00 | 135.40 | 46,674,137.00 |
| Mar 03 2024 | 141.90 | -9.30 | -6.15% | 142.30 | 143.70 | 133.50 | 58,431,403.00 |
| Mar 02 2024 | 151.20 | 14.40 | 10.53% | 169.10 | 194.80 | 149.40 | 75,744,307.00 |
| Mar 01 2024 | 136.80 | 16.30 | 13.53% | 123.80 | 138.30 | 123.40 | 44,581,491.00 |
| Feb 29 2024 | 120.50 | 7.80 | 6.92% | 113.90 | 125.60 | 110.00 | 32,573,003.00 |
| Feb 28 2024 | 112.70 | 4.40 | 4.06% | 108.50 | 113.70 | 106.20 | 18,457,791.00 |
| Feb 27 2024 | 108.30 | 1.10 | 1.03% | 106.70 | 109.10 | 104.60 | 10,015,440.00 |
| Feb 26 2024 | 107.20 | 1.40 | 1.32% | 105.90 | 107.80 | 102.70 | 8,002,524.00 |
| Feb 25 2024 | 105.80 | -0.900 | -0.84% | 106.80 | 108.70 | 103.40 | 6,391,550.00 |
| Feb 24 2024 | 106.70 | -5.20 | -4.65% | 111.80 | 112.60 | 104.30 | 13,549,195.00 |
| Feb 23 2024 | 111.90 | -0.500 | -0.44% | 112.30 | 112.60 | 109.60 | 8,315,061.00 |
| Feb 22 2024 | 112.40 | -0.800 | -0.71% | 113.10 | 113.10 | 109.80 | 12,691,872.00 |
| Feb 21 2024 | 113.20 | -1.30 | -1.14% | 115.20 | 115.20 | 109.60 | 13,112,876.00 |
| Feb 20 2024 | 114.50 | 3.00 | 2.69% | 111.20 | 114.80 | 109.20 | 21,975,700.00 |
