Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 154.80 | 1.50 | 0.98% | 153.10 | 157.20 | 151.80 | 20,634,275.00 |
| May 20 2024 | 153.30 | 6.60 | 4.50% | 146.80 | 153.40 | 145.40 | 15,376,751.00 |
| May 19 2024 | 146.70 | -3.60 | -2.40% | 150.30 | 150.80 | 146.40 | 6,612,726.00 |
| May 18 2024 | 150.30 | -0.200 | -0.13% | 150.40 | 152.30 | 149.20 | 8,746,973.00 |
| May 17 2024 | 150.50 | 2.20 | 1.48% | 148.60 | 151.90 | 147.60 | 10,852,304.00 |
| May 16 2024 | 148.30 | -0.200 | -0.13% | 148.80 | 149.30 | 146.30 | 13,009,016.00 |
| May 15 2024 | 148.50 | 5.20 | 3.63% | 143.60 | 148.90 | 142.70 | 14,789,784.00 |
| May 14 2024 | 143.30 | -2.00 | -1.38% | 145.50 | 146.20 | 142.90 | 10,089,093.00 |
| May 13 2024 | 145.30 | -2.20 | -1.49% | 147.60 | 148.20 | 141.80 | 16,692,102.00 |
| May 12 2024 | 147.50 | -2.00 | -1.34% | 149.30 | 150.00 | 147.20 | 7,575,859.00 |
| May 11 2024 | 149.50 | -0.500 | -0.33% | 150.00 | 150.90 | 148.60 | 6,487,800.00 |
| May 10 2024 | 150.00 | -1.40 | -0.92% | 151.60 | 153.10 | 148.30 | 14,605,468.00 |
| May 09 2024 | 151.40 | 0.600 | 0.40% | 150.40 | 151.90 | 148.50 | 13,703,890.00 |
| May 08 2024 | 150.80 | -1.00 | -0.66% | 151.80 | 155.40 | 149.60 | 15,781,245.00 |
| May 07 2024 | 151.80 | -2.50 | -1.62% | 154.20 | 155.50 | 151.60 | 15,060,238.00 |
| May 06 2024 | 154.30 | -1.80 | -1.15% | 156.10 | 159.80 | 153.50 | 25,266,446.00 |
| May 05 2024 | 156.10 | -0.900 | -0.57% | 157.00 | 157.30 | 153.90 | 10,511,591.00 |
| May 04 2024 | 157.00 | -1.30 | -0.82% | 158.60 | 159.70 | 156.20 | 15,809,130.00 |
| May 03 2024 | 158.30 | 3.10 | 2.00% | 155.20 | 159.50 | 154.30 | 21,210,857.00 |
| May 02 2024 | 155.20 | -3.50 | -2.21% | 158.80 | 159.40 | 151.50 | 18,716,851.00 |
| May 01 2024 | 158.70 | 4.20 | 2.72% | 154.50 | 158.70 | 145.90 | 22,458,493.00 |
| Apr 30 2024 | 154.50 | -6.00 | -3.74% | 160.60 | 161.70 | 151.10 | 19,531,211.00 |
| Apr 29 2024 | 160.50 | -0.400 | -0.25% | 161.10 | 162.70 | 156.80 | 20,534,975.00 |
| Apr 28 2024 | 160.90 | -4.50 | -2.72% | 165.40 | 166.80 | 160.60 | 15,102,246.00 |
| Apr 27 2024 | 165.40 | 1.00 | 0.61% | 164.60 | 165.40 | 160.80 | 12,424,296.00 |
| Apr 26 2024 | 164.40 | 0.900 | 0.55% | 163.60 | 165.80 | 160.90 | 17,345,293.00 |
| Apr 25 2024 | 163.50 | -3.30 | -1.98% | 166.30 | 168.50 | 161.60 | 16,986,091.00 |
| Apr 24 2024 | 166.80 | -3.30 | -1.94% | 170.10 | 173.50 | 165.00 | 22,695,841.00 |
| Apr 23 2024 | 170.10 | -1.80 | -1.05% | 171.90 | 172.60 | 167.00 | 16,590,206.00 |
| Apr 22 2024 | 171.90 | 5.60 | 3.37% | 166.70 | 172.80 | 166.10 | 19,845,192.00 |
| Apr 21 2024 | 166.30 | -3.10 | -1.83% | 169.30 | 170.70 | 165.40 | 16,383,437.00 |
| Apr 20 2024 | 169.40 | 5.60 | 3.42% | 163.80 | 170.50 | 162.80 | 18,702,958.00 |
| Apr 19 2024 | 163.80 | 1.30 | 0.80% | 162.70 | 166.00 | 153.90 | 21,235,126.00 |
| Apr 18 2024 | 162.50 | 2.10 | 1.31% | 160.60 | 163.40 | 156.00 | 19,728,531.00 |
| Apr 17 2024 | 160.40 | -3.60 | -2.20% | 164.10 | 164.90 | 158.00 | 22,069,418.00 |
| Apr 16 2024 | 164.00 | 0.500 | 0.31% | 163.70 | 165.20 | 157.40 | 23,224,051.00 |
| Apr 15 2024 | 163.50 | -3.50 | -2.10% | 166.80 | 170.20 | 158.50 | 26,851,402.00 |
| Apr 14 2024 | 167.00 | 6.80 | 4.24% | 158.90 | 167.90 | 155.00 | 36,687,185.00 |
| Apr 13 2024 | 160.20 | -11.00 | -6.43% | 171.20 | 171.80 | 148.30 | 36,891,917.00 |
| Apr 12 2024 | 171.20 | -15.90 | -8.50% | 187.00 | 187.50 | 165.10 | 28,767,782.00 |
| Apr 11 2024 | 187.10 | 2.10 | 1.14% | 185.00 | 187.30 | 184.30 | 17,971,475.00 |
| Apr 10 2024 | 185.00 | -5.20 | -2.73% | 189.80 | 190.30 | 182.20 | 25,868,868.00 |
| Apr 09 2024 | 190.20 | 0.300 | 0.16% | 190.50 | 195.40 | 187.00 | 33,881,174.00 |
| Apr 08 2024 | 189.90 | 4.50 | 2.43% | 185.50 | 191.60 | 183.00 | 28,055,023.00 |
| Apr 07 2024 | 185.40 | -0.600 | -0.32% | 185.80 | 187.20 | 184.30 | 12,532,695.00 |
| Apr 06 2024 | 186.00 | 0.800 | 0.43% | 185.00 | 187.20 | 184.10 | 12,836,642.00 |
| Apr 05 2024 | 185.20 | -2.30 | -1.23% | 187.50 | 188.30 | 182.00 | 22,059,432.00 |
| Apr 04 2024 | 187.50 | 2.40 | 1.30% | 184.60 | 192.50 | 182.20 | 24,383,367.00 |
| Apr 03 2024 | 185.10 | -3.70 | -1.96% | 188.80 | 190.20 | 182.80 | 25,056,716.00 |
| Apr 02 2024 | 188.80 | -6.00 | -3.08% | 194.90 | 195.50 | 185.70 | 31,403,832.00 |
| Apr 01 2024 | 194.80 | -5.20 | -2.60% | 200.10 | 203.00 | 191.30 | 37,600,132.00 |
| Mar 31 2024 | 200.00 | 0.500 | 0.25% | 199.70 | 201.70 | 198.30 | 20,064,410.00 |
| Mar 30 2024 | 199.50 | -4.30 | -2.11% | 203.40 | 204.20 | 198.10 | 28,435,620.00 |
| Mar 29 2024 | 203.80 | 7.20 | 3.66% | 196.70 | 209.70 | 194.80 | 53,846,992.00 |
| Mar 28 2024 | 196.60 | 3.80 | 1.97% | 192.80 | 198.10 | 190.50 | 41,388,015.00 |
| Mar 27 2024 | 192.80 | -4.80 | -2.43% | 197.50 | 199.50 | 189.90 | 37,435,195.00 |
| Mar 26 2024 | 197.60 | 3.00 | 1.54% | 194.50 | 198.70 | 193.60 | 46,615,908.00 |
| Mar 25 2024 | 194.60 | 0.300 | 0.15% | 194.40 | 197.40 | 192.70 | 34,716,481.00 |
| Mar 24 2024 | 194.30 | 1.30 | 0.67% | 192.90 | 196.10 | 192.10 | 27,025,762.00 |
| Mar 23 2024 | 193.00 | 4.50 | 2.39% | 188.30 | 198.00 | 187.00 | 28,606,230.00 |
| Mar 22 2024 | 188.50 | -5.50 | -2.84% | 194.10 | 195.20 | 184.60 | 33,945,543.00 |
| Mar 21 2024 | 194.00 | 1.40 | 0.73% | 192.20 | 198.30 | 186.40 | 40,322,659.00 |
| Mar 20 2024 | 192.60 | 12.50 | 6.94% | 180.50 | 193.30 | 173.80 | 40,615,286.00 |
| Mar 19 2024 | 180.10 | -17.90 | -9.04% | 197.00 | 198.00 | 177.80 | 39,279,775.00 |
| Mar 18 2024 | 198.00 | 4.20 | 2.17% | 193.00 | 201.90 | 185.00 | 29,186,889.00 |
| Mar 17 2024 | 193.80 | 2.60 | 1.36% | 191.60 | 194.00 | 181.30 | 32,692,637.00 |
| Mar 16 2024 | 191.20 | -8.20 | -4.11% | 199.10 | 207.40 | 186.70 | 41,571,623.00 |
| Mar 15 2024 | 199.40 | -8.60 | -4.13% | 207.90 | 209.70 | 186.50 | 39,567,025.00 |
| Mar 14 2024 | 208.00 | -6.60 | -3.08% | 214.70 | 218.00 | 200.20 | 48,206,930.00 |
| Mar 13 2024 | 214.60 | 3.20 | 1.51% | 210.80 | 217.50 | 209.40 | 45,326,241.00 |
| Mar 12 2024 | 211.40 | -7.00 | -3.21% | 218.80 | 221.70 | 205.60 | 51,052,099.00 |
| Mar 11 2024 | 218.40 | 20.60 | 10.41% | 197.70 | 227.50 | 189.40 | 62,628,717.00 |
| Mar 10 2024 | 197.80 | -2.90 | -1.44% | 199.90 | 203.30 | 195.40 | 41,261,125.00 |
| Mar 09 2024 | 200.70 | 0.00 | 0.00% | 200.70 | 200.70 | 200.70 | 0.00 |
| Mar 08 2024 | 200.70 | 0.700 | 0.35% | 200.30 | 204.60 | 194.50 | 45,840,973.00 |
| Mar 07 2024 | 200.00 | 5.30 | 2.72% | 195.90 | 203.30 | 193.50 | 48,333,740.00 |
| Mar 06 2024 | 194.70 | 4.70 | 2.47% | 189.90 | 194.90 | 180.00 | 59,945,974.00 |
| Mar 05 2024 | 190.00 | -14.30 | -7.00% | 203.40 | 215.00 | 180.50 | 66,497,729.00 |
| Mar 04 2024 | 204.30 | 15.30 | 8.10% | 189.20 | 224.10 | 187.20 | 64,659,681.00 |
| Mar 03 2024 | 189.00 | -4.10 | -2.12% | 191.00 | 194.80 | 178.80 | 44,932,759.00 |
| Mar 02 2024 | 193.10 | 15.10 | 8.48% | 178.20 | 193.40 | 177.80 | 56,092,263.00 |
| Mar 01 2024 | 178.00 | 6.40 | 3.73% | 172.00 | 178.80 | 171.70 | 34,239,785.00 |
| Feb 29 2024 | 171.60 | 1.70 | 1.00% | 170.00 | 179.50 | 168.20 | 52,411,384.00 |
| Feb 28 2024 | 169.90 | 0.700 | 0.41% | 169.40 | 173.30 | 163.60 | 51,283,351.00 |
| Feb 27 2024 | 169.20 | 7.50 | 4.64% | 161.70 | 170.00 | 160.60 | 35,925,976.00 |
| Feb 26 2024 | 161.70 | 1.00 | 0.62% | 160.40 | 161.90 | 156.70 | 16,727,935.00 |
| Feb 25 2024 | 160.70 | 0.300 | 0.19% | 160.70 | 161.40 | 159.00 | 9,482,285.00 |
| Feb 24 2024 | 160.40 | 0.400 | 0.25% | 160.30 | 162.60 | 158.60 | 12,380,556.00 |
| Feb 23 2024 | 160.00 | -0.700 | -0.44% | 160.90 | 162.40 | 159.00 | 15,172,222.00 |
| Feb 22 2024 | 160.70 | 0.800 | 0.50% | 159.90 | 163.20 | 158.30 | 13,884,408.00 |
