Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AI Korea Co., Ltd. (364950) Historical Prices

KR:364950 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,780.003,915.003,650.003,820.003,820.00+1.06%42,5301.94
Oct 29, 20264,050.004,100.003,710.003,780.003,780.00-6.55%29,6861.37
Oct 28, 20263,865.004,065.003,865.004,045.004,045.00+5.06%38,6941.81
Oct 27, 20263,710.003,900.003,710.003,850.003,850.00+1.72%18,0900.84
Oct 26, 20263,835.003,840.003,660.003,785.003,785.00-1.30%17,4480.80
Oct 23, 20263,870.003,870.003,500.003,835.003,835.00+1.86%21,1970.97
Oct 22, 20263,980.004,065.003,740.003,765.003,765.00-5.16%24,6881.13
Oct 21, 20263,890.004,060.003,890.003,970.003,970.00+2.19%22,3111.02
Oct 20, 20263,985.004,080.003,880.003,885.003,885.00+0.00%40,1931.88
Oct 19, 20263,720.003,980.003,720.003,885.003,885.00+1.83%20,6790.96
Oct 16, 20263,740.003,980.003,685.003,815.003,815.00+2.01%22,8581.07
Oct 15, 20263,700.003,795.003,540.003,740.003,740.00+1.08%54,9462.64
Oct 14, 20263,635.003,760.003,620.003,700.003,700.00+2.35%38,2551.89
Oct 13, 20263,600.003,745.003,600.003,615.003,615.00-3.73%38,5511.94
Oct 12, 20263,840.003,890.003,650.003,755.003,755.00-2.59%42,0062.17
Oct 09, 20263,855.003,910.003,750.003,855.003,855.00+0.00%00.00
Oct 08, 20263,770.003,910.003,750.003,855.003,855.00-0.13%12,0500.60
Oct 07, 20263,835.003,895.003,720.003,860.003,860.00+0.26%45,3672.30
Oct 06, 20263,815.004,000.003,815.003,850.003,850.00+2.94%40,2622.05
Oct 05, 20263,740.003,825.003,655.003,740.003,740.00+0.00%00.00
Oct 02, 20263,665.003,825.003,655.003,740.003,740.00+1.08%23,9851.15
Oct 01, 20263,450.003,805.003,395.003,700.003,700.00+8.19%98,2904.62
Sep 30, 20263,285.003,445.003,275.003,420.003,420.00+4.11%30,2581.40
Sep 29, 20263,330.003,330.003,215.003,285.003,285.00-0.76%21,0020.97
Sep 28, 20263,345.003,370.003,305.003,310.003,310.00-1.19%12,0640.55
Sep 25, 20263,350.003,365.003,320.003,350.003,350.00+0.00%00.00
Sep 24, 20263,350.003,365.003,320.003,350.003,350.00+0.00%00.00
Sep 23, 20263,350.003,365.003,320.003,350.003,350.00-0.45%7,9720.33
Sep 22, 20263,370.003,385.003,330.003,365.003,365.00+0.00%10,6350.43
Sep 21, 20263,360.003,385.003,310.003,365.003,365.00+0.00%10,7120.42
Sep 18, 20263,400.003,450.003,325.003,365.003,365.00+0.45%8,9370.34
Sep 17, 20263,380.003,400.003,345.003,350.003,350.00-0.89%4,3390.16
Sep 16, 20263,375.003,395.003,330.003,380.003,380.00+0.15%2,8440.10
Sep 15, 20263,300.003,400.003,250.003,375.003,375.00+0.90%9,1070.33
Sep 14, 20263,345.003,375.003,265.003,345.003,345.00+0.00%25,2390.92
Sep 11, 20263,420.003,435.003,280.003,345.003,345.00-2.62%25,5300.94
Sep 10, 20263,495.003,495.003,405.003,435.003,435.00-0.43%8,4920.31
Sep 09, 20263,410.003,455.003,400.003,450.003,450.00+1.17%4,1650.15
Sep 08, 20263,510.003,600.003,405.003,410.003,410.00-3.26%11,2300.40
Sep 07, 20263,410.003,530.003,400.003,525.003,525.00+3.37%8,8920.32
Sep 04, 20263,440.003,475.003,380.003,410.003,410.00+0.15%5,0590.18
Sep 03, 20263,400.003,470.003,380.003,405.003,405.00+0.89%14,9650.50
Sep 02, 20263,420.003,440.003,370.003,375.003,375.00-1.46%5,2580.17
Sep 01, 20263,335.003,550.003,335.003,425.003,425.00-0.72%11,6570.37
Aug 31, 20263,410.003,470.003,375.003,450.003,450.00+0.00%13,4040.43
Aug 28, 20263,485.003,540.003,435.003,450.003,450.00-2.82%22,8710.72
Aug 27, 20263,390.003,600.003,390.003,550.003,550.00+3.05%25,0010.77
Aug 26, 20263,520.003,530.003,360.003,445.003,445.00+1.17%33,2261.03
Aug 25, 20263,405.003,410.003,245.003,405.003,405.00+0.29%25,1960.75
Aug 24, 20263,400.003,465.003,305.003,395.003,395.00+2.72%23,4670.68