Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Korea Economic Broadcasting CO.,LTD. (039340) Historical Prices

KR:039340 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,575.004,645.004,450.004,540.004,540.00-0.87%8,8861.16
Oct 29, 20264,710.004,735.004,510.004,580.004,580.00-2.76%5,9810.76
Oct 28, 20264,830.004,845.004,710.004,710.004,710.00-2.79%4,2290.50
Oct 27, 20264,890.004,935.004,800.004,845.004,845.00-0.92%5,0430.60
Oct 26, 20264,880.004,940.004,850.004,890.004,890.00-1.01%3,6400.42
Oct 23, 20264,865.004,950.004,805.004,940.004,940.00+1.02%2,9380.34
Oct 22, 20264,855.004,890.004,810.004,890.004,890.00+0.62%1,9940.22
Oct 21, 20264,960.004,990.004,855.004,860.004,860.00-2.41%7,4630.83
Oct 20, 20264,880.004,980.004,875.004,980.004,980.00+0.81%1,2310.13
Oct 19, 20264,820.004,960.004,815.004,940.004,940.00+0.92%4,0230.43
Oct 16, 20264,875.004,910.004,780.004,895.004,895.00-0.10%6,7630.72
Oct 15, 20264,800.004,930.004,725.004,900.004,900.00+1.03%4,2280.45
Oct 14, 20264,830.004,870.004,770.004,850.004,850.00+0.41%3,4810.37
Oct 13, 20264,755.004,850.004,705.004,830.004,830.00+0.63%6,8740.74
Oct 12, 20264,815.004,850.004,720.004,800.004,800.00-0.31%2,3210.25
Oct 09, 20264,815.004,840.004,770.004,815.004,815.00+0.00%00.00
Oct 08, 20264,815.004,840.004,770.004,815.004,815.00+0.00%1,0780.11
Oct 07, 20264,835.004,850.004,780.004,815.004,815.00-0.41%8920.09
Oct 06, 20264,825.004,850.004,775.004,835.004,835.00+0.31%1,8950.18
Oct 05, 20264,820.004,900.004,770.004,820.004,820.00+0.00%00.00
Oct 02, 20264,890.004,900.004,770.004,820.004,820.00-1.43%9,2600.90
Oct 01, 20264,890.004,890.004,850.004,890.004,890.00+0.00%1,5030.15
Sep 30, 20264,870.004,890.004,820.004,890.004,890.00+0.41%5,9660.58
Sep 29, 20264,875.004,875.004,835.004,870.004,870.00-0.10%2670.03
Sep 28, 20264,840.004,875.004,810.004,875.004,875.00+0.52%3,0050.29
Sep 25, 20264,850.004,885.004,800.004,850.004,850.00+0.00%00.00
Sep 24, 20264,850.004,885.004,800.004,850.004,850.00+0.00%00.00
Sep 23, 20264,885.004,885.004,800.004,850.004,850.00-0.61%1,9940.18
Sep 22, 20264,920.004,920.004,800.004,880.004,880.00-0.91%3,1480.28
Sep 21, 20264,935.004,965.004,870.004,925.004,925.00-0.30%1,8330.16
Sep 18, 20264,935.004,960.004,895.004,940.004,940.00+0.10%4,9090.43
Sep 17, 20264,935.004,970.004,900.004,935.004,935.00+0.00%1,1710.10
Sep 16, 20264,940.004,995.004,860.004,935.004,935.00-0.20%7,5910.66
Sep 15, 20265,000.005,100.004,890.004,945.004,945.00-1.30%29,7682.68
Sep 14, 20264,970.005,390.004,785.005,010.005,010.00+0.50%58,7045.62
Sep 11, 20264,945.004,995.004,930.004,985.004,985.00+0.00%9790.09
Sep 10, 20264,920.004,985.004,890.004,985.004,985.00+1.01%6,2610.57
Sep 09, 20264,905.004,940.004,900.004,935.004,935.00+0.20%8430.07
Sep 08, 20264,905.004,930.004,890.004,925.004,925.00+0.41%7,5080.66
Sep 07, 20264,905.004,905.004,890.004,905.004,905.00+0.00%2540.02
Sep 04, 20264,910.004,910.004,880.004,905.004,905.00-0.10%8,2970.71
Sep 03, 20264,890.004,915.004,855.004,910.004,910.00+0.41%1,3420.11
Sep 02, 20264,860.004,920.004,825.004,890.004,890.00+0.20%13,8201.19
Sep 01, 20264,920.004,920.004,835.004,880.004,880.00-0.81%53,0774.90
Aug 31, 20264,920.004,920.004,895.004,920.004,920.00+0.10%1,6590.15
Aug 28, 20264,850.004,920.004,850.004,915.004,915.00+0.41%6870.06
Aug 27, 20264,860.004,950.004,850.004,895.004,895.00-0.31%4,9620.46
Aug 26, 20264,865.004,955.004,840.004,910.004,910.00+0.00%2,3460.21
Aug 25, 20264,835.004,910.004,800.004,910.004,910.00+1.55%5,1080.43
Aug 24, 20264,805.004,840.004,775.004,835.004,835.00-0.10%9,9120.83