Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 762.70 | -3.30 | -0.43% | 766.40 | 772.70 | 750.40 | 2,038,932.00 |
| 03 May 2024 | 766.00 | 26.20 | 3.54% | 738.70 | 774.30 | 725.70 | 2,617,013.00 |
| 02 May 2024 | 739.80 | 13.80 | 1.90% | 724.90 | 764.90 | 696.10 | 2,611,454.00 |
| 01 May 2024 | 726.00 | 2.80 | 0.39% | 722.40 | 728.80 | 662.60 | 5,048,628.00 |
| 30 Abr 2024 | 723.20 | -57.90 | -7.41% | 783.50 | 794.10 | 705.30 | 4,068,725.00 |
| 29 Abr 2024 | 781.10 | -1.60 | -0.20% | 781.00 | 807.00 | 759.00 | 6,099,985.00 |
| 28 Abr 2024 | 782.70 | -22.10 | -2.75% | 802.80 | 812.00 | 779.10 | 3,067,454.00 |
| 27 Abr 2024 | 804.80 | 8.10 | 1.02% | 795.60 | 812.30 | 765.20 | 3,896,876.00 |
| 26 Abr 2024 | 796.70 | 10.60 | 1.35% | 785.30 | 799.00 | 757.90 | 3,108,440.00 |
| 25 Abr 2024 | 786.10 | -13.60 | -1.70% | 800.00 | 803.40 | 760.00 | 4,016,043.00 |
| 24 Abr 2024 | 799.70 | -46.60 | -5.51% | 845.80 | 867.80 | 793.90 | 5,458,624.00 |
| 23 Abr 2024 | 846.30 | 13.90 | 1.67% | 831.30 | 847.20 | 810.20 | 3,701,660.00 |
| 22 Abr 2024 | 832.40 | 21.30 | 2.63% | 812.70 | 838.60 | 809.40 | 4,547,247.00 |
| 21 Abr 2024 | 811.10 | -19.60 | -2.36% | 826.00 | 842.90 | 803.00 | 3,532,042.00 |
| 20 Abr 2024 | 830.70 | 50.90 | 6.53% | 778.80 | 837.00 | 772.40 | 3,465,546.00 |
| 19 Abr 2024 | 779.80 | -3.70 | -0.47% | 783.20 | 802.60 | 726.10 | 4,382,440.00 |
| 18 Abr 2024 | 783.50 | 24.10 | 3.17% | 760.90 | 790.90 | 734.30 | 3,536,088.00 |
| 17 Abr 2024 | 759.40 | -27.40 | -3.48% | 786.50 | 793.80 | 742.00 | 3,697,563.00 |
| 16 Abr 2024 | 786.80 | -9.20 | -1.16% | 797.80 | 807.70 | 753.70 | 5,452,241.00 |
| 15 Abr 2024 | 796.00 | -19.30 | -2.37% | 811.40 | 841.90 | 768.30 | 6,406,894.00 |
| 14 Abr 2024 | 815.30 | 50.30 | 6.58% | 758.10 | 828.00 | 723.10 | 7,762,408.00 |
| 13 Abr 2024 | 765.00 | -118.90 | -13.45% | 881.50 | 881.50 | 680.80 | 6,713,880.00 |
| 12 Abr 2024 | 883.90 | -117.10 | -11.70% | 1,002.00 | 1,020.00 | 844.60 | 6,524,677.00 |
| 11 Abr 2024 | 1,001.00 | -2.00 | -0.20% | 1,004.00 | 1,007.00 | 984.00 | 3,995,963.00 |
| 10 Abr 2024 | 1,003.00 | -11.00 | -1.08% | 1,012.00 | 1,019.00 | 965.10 | 4,410,609.00 |
| 09 Abr 2024 | 1,014.00 | -40.00 | -3.80% | 1,054.00 | 1,075.00 | 1,008.00 | 5,708,051.00 |
| 08 Abr 2024 | 1,054.00 | 35.00 | 3.43% | 1,020.00 | 1,058.00 | 990.80 | 4,534,037.00 |
| 07 Abr 2024 | 1,019.00 | 11.00 | 1.09% | 1,008.00 | 1,025.00 | 1,007.00 | 1,733,517.00 |
| 06 Abr 2024 | 1,008.00 | 3.00 | 0.30% | 1,004.00 | 1,017.00 | 998.50 | 2,042,294.00 |
| 05 Abr 2024 | 1,005.00 | -20.00 | -1.95% | 1,024.00 | 1,027.00 | 968.80 | 3,574,817.00 |
| 04 Abr 2024 | 1,025.00 | 42.30 | 4.30% | 982.90 | 1,032.00 | 966.30 | 4,333,094.00 |
| 03 Abr 2024 | 982.70 | 2.70 | 0.28% | 981.90 | 1,011.00 | 945.00 | 5,699,223.00 |
| 02 Abr 2024 | 980.00 | -78.00 | -7.37% | 1,058.00 | 1,060.00 | 972.00 | 6,345,800.00 |
| 01 Abr 2024 | 1,058.00 | -65.00 | -5.79% | 1,124.00 | 1,147.00 | 1,031.00 | 7,402,898.00 |
| 31 Mar 2024 | 1,123.00 | -5.00 | -0.44% | 1,127.00 | 1,134.00 | 1,110.00 | 3,391,755.00 |
| 30 Mar 2024 | 1,128.00 | -36.00 | -3.09% | 1,162.00 | 1,170.00 | 1,118.00 | 5,336,111.00 |
| 29 Mar 2024 | 1,164.00 | -27.00 | -2.27% | 1,182.00 | 1,183.00 | 1,141.00 | 7,680,901.00 |
| 28 Mar 2024 | 1,191.00 | 73.00 | 6.53% | 1,117.00 | 1,215.00 | 1,105.00 | 11,732,598.00 |
| 27 Mar 2024 | 1,118.00 | -32.00 | -2.78% | 1,142.00 | 1,186.00 | 1,087.00 | 8,784,223.00 |
| 26 Mar 2024 | 1,150.00 | 66.00 | 6.09% | 1,088.00 | 1,160.00 | 1,079.00 | 9,277,144.00 |
| 25 Mar 2024 | 1,084.00 | 41.00 | 3.93% | 1,043.00 | 1,099.00 | 1,035.00 | 7,225,094.00 |
| 24 Mar 2024 | 1,043.00 | 23.00 | 2.25% | 1,021.00 | 1,049.00 | 1,010.00 | 4,110,610.00 |
| 23 Mar 2024 | 1,020.00 | -6.00 | -0.58% | 1,030.00 | 1,039.00 | 1,008.00 | 3,836,642.00 |
| 22 Mar 2024 | 1,026.00 | -20.00 | -1.91% | 1,047.00 | 1,053.00 | 993.60 | 6,466,556.00 |
| 21 Mar 2024 | 1,046.00 | -4.00 | -0.38% | 1,051.00 | 1,073.00 | 1,024.00 | 8,687,909.00 |
| 20 Mar 2024 | 1,050.00 | 111.60 | 11.89% | 940.60 | 1,051.00 | 908.70 | 11,373,389.00 |
| 19 Mar 2024 | 938.40 | -72.60 | -7.18% | 1,010.00 | 1,020.00 | 907.20 | 9,365,880.00 |
| 18 Mar 2024 | 1,011.00 | -67.00 | -6.22% | 1,072.00 | 1,074.00 | 993.50 | 7,843,962.00 |
| 17 Mar 2024 | 1,078.00 | 31.00 | 2.96% | 1,051.00 | 1,089.00 | 964.90 | 9,076,122.00 |
| 16 Mar 2024 | 1,047.00 | -92.00 | -8.08% | 1,139.00 | 1,149.00 | 1,019.00 | 10,156,165.00 |
| 15 Mar 2024 | 1,139.00 | -80.00 | -6.56% | 1,219.00 | 1,227.00 | 1,057.00 | 10,712,262.00 |
| 14 Mar 2024 | 1,219.00 | -45.00 | -3.56% | 1,258.00 | 1,288.00 | 1,153.00 | 10,906,010.00 |
| 13 Mar 2024 | 1,264.00 | 14.00 | 1.12% | 1,246.00 | 1,267.00 | 1,221.00 | 11,123,266.00 |
| 12 Mar 2024 | 1,250.00 | -4.00 | -0.32% | 1,255.00 | 1,267.00 | 1,181.00 | 11,154,663.00 |
| 11 Mar 2024 | 1,254.00 | 40.00 | 3.29% | 1,237.00 | 1,274.00 | 1,168.00 | 13,228,542.00 |
| 10 Mar 2024 | 1,214.00 | 4.00 | 0.33% | 1,215.00 | 1,252.00 | 1,172.00 | 10,291,689.00 |
| 09 Mar 2024 | 1,210.00 | 0.00 | 0.00% | 1,210.00 | 1,210.00 | 1,210.00 | 0.00 |
| 08 Mar 2024 | 1,210.00 | 63.00 | 5.49% | 1,147.00 | 1,303.00 | 1,112.00 | 12,776,766.00 |
| 07 Mar 2024 | 1,147.00 | 59.00 | 5.42% | 1,085.00 | 1,150.00 | 1,079.00 | 12,640,567.00 |
| 06 Mar 2024 | 1,088.00 | 39.00 | 3.72% | 1,050.00 | 1,089.00 | 981.50 | 13,303,060.00 |
| 05 Mar 2024 | 1,049.00 | -96.00 | -8.38% | 1,138.00 | 1,139.00 | 982.00 | 15,166,198.00 |
| 04 Mar 2024 | 1,145.00 | 3.00 | 0.26% | 1,144.00 | 1,163.00 | 1,100.00 | 13,074,071.00 |
| 03 Mar 2024 | 1,142.00 | -33.00 | -2.81% | 1,160.00 | 1,162.00 | 1,027.00 | 10,918,426.00 |
| 02 Mar 2024 | 1,175.00 | 26.00 | 2.26% | 1,138.00 | 1,176.00 | 1,100.00 | 11,458,699.00 |
| 01 Mar 2024 | 1,149.00 | 78.00 | 7.28% | 1,070.00 | 1,150.00 | 1,060.00 | 13,162,566.00 |
| 29 Feb 2024 | 1,071.00 | 21.00 | 2.00% | 1,039.00 | 1,095.00 | 1,019.00 | 15,910,668.00 |
| 28 Feb 2024 | 1,050.00 | 27.00 | 2.64% | 1,032.00 | 1,097.00 | 964.50 | 14,647,672.00 |
| 27 Feb 2024 | 1,023.00 | 12.00 | 1.19% | 1,012.00 | 1,027.00 | 983.30 | 11,400,213.00 |
| 26 Feb 2024 | 1,011.00 | -2.00 | -0.20% | 1,013.00 | 1,016.00 | 952.40 | 11,666,553.00 |
| 25 Feb 2024 | 1,013.00 | 9.00 | 0.90% | 1,005.00 | 1,030.00 | 993.30 | 10,078,323.00 |
| 24 Feb 2024 | 1,004.00 | -12.00 | -1.18% | 1,013.00 | 1,041.00 | 987.00 | 11,991,577.00 |
| 23 Feb 2024 | 1,016.00 | 18.00 | 1.80% | 998.00 | 1,048.00 | 969.60 | 14,341,507.00 |
| 22 Feb 2024 | 998.00 | 12.10 | 1.23% | 987.10 | 1,029.00 | 945.00 | 12,105,609.00 |
| 21 Feb 2024 | 985.90 | -38.10 | -3.72% | 1,019.00 | 1,023.00 | 950.80 | 11,902,162.00 |
| 20 Feb 2024 | 1,024.00 | -37.00 | -3.49% | 1,051.00 | 1,122.00 | 973.90 | 14,134,026.00 |
| 19 Feb 2024 | 1,061.00 | 74.40 | 7.54% | 994.30 | 1,061.00 | 964.60 | 13,864,440.00 |
| 18 Feb 2024 | 986.60 | -16.40 | -1.64% | 989.90 | 1,008.00 | 954.00 | 12,423,892.00 |
| 17 Feb 2024 | 1,003.00 | 65.10 | 6.94% | 935.00 | 1,055.00 | 932.50 | 15,184,140.00 |
| 16 Feb 2024 | 937.90 | 26.50 | 2.91% | 911.80 | 950.30 | 899.00 | 12,718,241.00 |
| 15 Feb 2024 | 911.40 | 14.80 | 1.65% | 895.70 | 929.70 | 886.10 | 12,649,169.00 |
| 14 Feb 2024 | 896.60 | -18.60 | -2.03% | 911.70 | 914.00 | 885.20 | 11,943,727.00 |
| 13 Feb 2024 | 915.20 | 30.30 | 3.42% | 887.30 | 917.90 | 877.50 | 13,036,942.00 |
| 12 Feb 2024 | 884.90 | 16.70 | 1.92% | 870.50 | 888.60 | 849.10 | 9,018,891.00 |
| 11 Feb 2024 | 868.20 | -11.90 | -1.35% | 880.60 | 897.70 | 856.00 | 6,177,070.00 |
| 10 Feb 2024 | 880.10 | -26.90 | -2.97% | 907.10 | 916.60 | 867.90 | 5,408,123.00 |
| 09 Feb 2024 | 907.00 | 9.30 | 1.04% | 897.40 | 918.00 | 892.40 | 7,041,087.00 |
| 08 Feb 2024 | 897.70 | -3.60 | -0.40% | 900.50 | 930.90 | 890.60 | 7,686,420.00 |
| 07 Feb 2024 | 901.30 | 10.30 | 1.16% | 890.90 | 922.00 | 877.80 | 8,115,713.00 |
| 06 Feb 2024 | 891.00 | 30.30 | 3.52% | 859.10 | 907.70 | 847.10 | 8,847,719.00 |
| 05 Feb 2024 | 860.70 | 7.00 | 0.82% | 853.30 | 878.00 | 846.50 | 6,678,962.00 |
| 04 Feb 2024 | 853.70 | -27.00 | -3.07% | 879.10 | 883.90 | 851.90 | 4,839,146.00 |
| 03 Feb 2024 | 880.70 | -24.10 | -2.66% | 908.00 | 909.30 | 872.60 | 7,479,101.00 |
