UK markets open in 6 hours 13 minutes
NIKKEI 225
37,639.50 +11.02 (+0.03%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,341.50 -1.00 (-0.04%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,307.85 -410.97 (-0.79%)
Aurora World Corporation (039830.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 09:23AM KST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,000.00 | 7,010.00 | 6,960.00 | 6,960.00 | 6,960.00 | 589 |
| 25 Apr 2024 | 6,930.00 | 7,020.00 | 6,930.00 | 7,010.00 | 7,010.00 | 13,156 |
| 24 Apr 2024 | 6,950.00 | 7,010.00 | 6,900.00 | 6,980.00 | 6,980.00 | 14,402 |
| 23 Apr 2024 | 6,970.00 | 7,040.00 | 6,950.00 | 7,020.00 | 7,020.00 | 14,815 |
| 22 Apr 2024 | 6,720.00 | 7,010.00 | 6,720.00 | 7,000.00 | 7,000.00 | 65,655 |
| 19 Apr 2024 | 6,800.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | 18,322 |
| 18 Apr 2024 | 6,730.00 | 6,800.00 | 6,730.00 | 6,760.00 | 6,760.00 | 7,240 |
| 17 Apr 2024 | 6,700.00 | 6,790.00 | 6,700.00 | 6,730.00 | 6,730.00 | 15,941 |
| 16 Apr 2024 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 20,486 |
| 15 Apr 2024 | 6,750.00 | 6,800.00 | 6,670.00 | 6,790.00 | 6,790.00 | 14,100 |
| 12 Apr 2024 | 6,780.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,800.00 | 14,367 |
| 11 Apr 2024 | 6,800.00 | 6,820.00 | 6,730.00 | 6,790.00 | 6,790.00 | 14,318 |
| 09 Apr 2024 | 6,730.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,820.00 | 16,272 |
| 08 Apr 2024 | 6,700.00 | 6,780.00 | 6,690.00 | 6,770.00 | 6,770.00 | 25,387 |
| 05 Apr 2024 | 6,650.00 | 6,690.00 | 6,560.00 | 6,640.00 | 6,640.00 | 14,496 |
| 04 Apr 2024 | 6,620.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,620.00 | 22,518 |
| 03 Apr 2024 | 6,700.00 | 6,720.00 | 6,620.00 | 6,620.00 | 6,620.00 | 14,633 |
| 02 Apr 2024 | 6,740.00 | 6,750.00 | 6,690.00 | 6,730.00 | 6,730.00 | 17,816 |
| 01 Apr 2024 | 6,680.00 | 6,800.00 | 6,680.00 | 6,750.00 | 6,750.00 | 27,811 |
| 29 Mar 2024 | 6,780.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,680.00 | 26,429 |
| 28 Mar 2024 | 6,850.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | 25,637 |
| 27 Mar 2024 | 6,930.00 | 6,980.00 | 6,830.00 | 6,850.00 | 6,850.00 | 21,547 |
| 26 Mar 2024 | 6,950.00 | 6,990.00 | 6,890.00 | 6,940.00 | 6,940.00 | 9,420 |
| 25 Mar 2024 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | 21,102 |
| 22 Mar 2024 | 7,100.00 | 7,110.00 | 6,950.00 | 7,020.00 | 7,020.00 | 21,531 |
| 21 Mar 2024 | 7,040.00 | 7,220.00 | 7,040.00 | 7,100.00 | 7,100.00 | 54,933 |
| 20 Mar 2024 | 6,850.00 | 6,980.00 | 6,760.00 | 6,980.00 | 6,980.00 | 29,653 |
| 19 Mar 2024 | 6,710.00 | 6,950.00 | 6,700.00 | 6,810.00 | 6,810.00 | 19,518 |
| 18 Mar 2024 | 6,720.00 | 6,740.00 | 6,650.00 | 6,730.00 | 6,730.00 | 21,955 |
| 15 Mar 2024 | 6,710.00 | 6,750.00 | 6,650.00 | 6,720.00 | 6,720.00 | 13,428 |
| 14 Mar 2024 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,700.00 | 8,477 |
| 13 Mar 2024 | 6,760.00 | 6,790.00 | 6,690.00 | 6,760.00 | 6,760.00 | 15,548 |
| 12 Mar 2024 | 6,790.00 | 6,830.00 | 6,720.00 | 6,760.00 | 6,760.00 | 13,456 |
| 11 Mar 2024 | 6,770.00 | 6,860.00 | 6,750.00 | 6,830.00 | 6,830.00 | 7,872 |
| 08 Mar 2024 | 6,800.00 | 6,850.00 | 6,780.00 | 6,780.00 | 6,780.00 | 18,883 |
| 07 Mar 2024 | 6,960.00 | 6,960.00 | 6,800.00 | 6,800.00 | 6,800.00 | 22,515 |
| 06 Mar 2024 | 7,000.00 | 7,010.00 | 6,910.00 | 6,970.00 | 6,970.00 | 15,318 |
| 05 Mar 2024 | 7,160.00 | 7,250.00 | 6,960.00 | 7,020.00 | 7,020.00 | 18,532 |
| 04 Mar 2024 | 7,020.00 | 7,270.00 | 7,020.00 | 7,160.00 | 7,160.00 | 25,414 |
| 29 Feb 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | 16,673 |
| 28 Feb 2024 | 7,000.00 | 7,110.00 | 7,000.00 | 7,090.00 | 7,090.00 | 11,168 |
| 27 Feb 2024 | 7,210.00 | 7,210.00 | 7,000.00 | 7,000.00 | 7,000.00 | 18,134 |
| 26 Feb 2024 | 7,290.00 | 7,290.00 | 7,170.00 | 7,210.00 | 7,210.00 | 13,711 |
| 23 Feb 2024 | 7,290.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,280.00 | 10,496 |
| 22 Feb 2024 | 7,250.00 | 7,320.00 | 7,240.00 | 7,290.00 | 7,290.00 | 11,251 |
| 21 Feb 2024 | 7,270.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,280.00 | 10,262 |
| 20 Feb 2024 | 7,330.00 | 7,330.00 | 7,210.00 | 7,280.00 | 7,280.00 | 15,974 |
| 19 Feb 2024 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 12,092 |
| 16 Feb 2024 | 7,440.00 | 7,440.00 | 7,320.00 | 7,320.00 | 7,320.00 | 20,087 |
| 15 Feb 2024 | 7,380.00 | 7,470.00 | 7,330.00 | 7,430.00 | 7,430.00 | 28,718 |
| 14 Feb 2024 | 7,370.00 | 7,430.00 | 7,320.00 | 7,390.00 | 7,390.00 | 40,692 |
| 13 Feb 2024 | 7,130.00 | 7,400.00 | 7,110.00 | 7,400.00 | 7,400.00 | 49,553 |
| 08 Feb 2024 | 7,110.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | 31,505 |
| 07 Feb 2024 | 7,160.00 | 7,240.00 | 7,080.00 | 7,170.00 | 7,170.00 | 16,268 |
| 06 Feb 2024 | 7,260.00 | 7,320.00 | 7,160.00 | 7,160.00 | 7,160.00 | 26,987 |
| 05 Feb 2024 | 7,100.00 | 7,280.00 | 7,070.00 | 7,260.00 | 7,260.00 | 59,177 |
| 02 Feb 2024 | 7,000.00 | 7,090.00 | 7,000.00 | 7,070.00 | 7,070.00 | 18,979 |
| 01 Feb 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 17,845 |
| 31 Jan 2024 | 7,020.00 | 7,070.00 | 7,000.00 | 7,040.00 | 7,040.00 | 15,862 |
| 30 Jan 2024 | 7,100.00 | 7,120.00 | 7,010.00 | 7,020.00 | 7,020.00 | 18,005 |
| 29 Jan 2024 | 7,200.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 30,067 |
| 26 Jan 2024 | 6,880.00 | 7,080.00 | 6,880.00 | 6,970.00 | 6,970.00 | 14,092 |
| 25 Jan 2024 | 7,010.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,940.00 | 12,849 |
| 24 Jan 2024 | 6,980.00 | 7,100.00 | 6,970.00 | 7,020.00 | 7,020.00 | 6,023 |
| 23 Jan 2024 | 6,970.00 | 7,110.00 | 6,940.00 | 7,000.00 | 7,000.00 | 15,254 |
| 22 Jan 2024 | 7,040.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 13,248 |
| 19 Jan 2024 | 6,970.00 | 7,050.00 | 6,910.00 | 7,020.00 | 7,020.00 | 14,634 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 6,960.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | 15,365 |
| 16 Jan 2024 | 7,140.00 | 7,140.00 | 6,970.00 | 7,000.00 | 7,000.00 | 8,597 |
| 15 Jan 2024 | 7,110.00 | 7,110.00 | 7,020.00 | 7,040.00 | 7,040.00 | 14,844 |
| 12 Jan 2024 | 7,110.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 5,501 |
| 11 Jan 2024 | 7,110.00 | 7,170.00 | 7,080.00 | 7,100.00 | 7,100.00 | 7,317 |
| 10 Jan 2024 | 7,180.00 | 7,220.00 | 7,050.00 | 7,090.00 | 7,090.00 | 18,663 |
| 09 Jan 2024 | 7,090.00 | 7,170.00 | 7,090.00 | 7,140.00 | 7,140.00 | 10,886 |
| 08 Jan 2024 | 7,210.00 | 7,210.00 | 6,800.00 | 7,120.00 | 7,120.00 | 15,043 |
| 05 Jan 2024 | 7,210.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 9,765 |
| 04 Jan 2024 | 7,300.00 | 7,300.00 | 7,210.00 | 7,240.00 | 7,240.00 | 9,730 |
| 03 Jan 2024 | 7,280.00 | 7,440.00 | 7,100.00 | 7,320.00 | 7,320.00 | 49,127 |
| 02 Jan 2024 | 7,200.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 26,403 |
| 28 Dec 2023 | 7,080.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 13,976 |
| 27 Dec 2023 | 7,150.00 | 7,180.00 | 6,990.00 | 7,060.00 | 7,060.00 | 20,103 |
| 27 Dec 2023 | 120 Dividend | |||||
| 26 Dec 2023 | 7,190.00 | 7,190.00 | 7,030.00 | 7,150.00 | 7,030.00 | 17,944 |
| 22 Dec 2023 | 7,300.00 | 7,450.00 | 6,990.00 | 7,190.00 | 7,069.33 | 82,357 |
| 21 Dec 2023 | 7,180.00 | 7,810.00 | 7,180.00 | 7,390.00 | 7,265.97 | 247,796 |
| 20 Dec 2023 | 7,150.00 | 7,210.00 | 7,120.00 | 7,210.00 | 7,088.99 | 12,999 |
| 19 Dec 2023 | 7,170.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,030.00 | 6,376 |
| 18 Dec 2023 | 7,140.00 | 7,240.00 | 7,110.00 | 7,160.00 | 7,039.83 | 10,927 |
| 15 Dec 2023 | 7,160.00 | 7,230.00 | 7,110.00 | 7,190.00 | 7,069.33 | 6,086 |
| 14 Dec 2023 | 7,140.00 | 7,200.00 | 7,100.00 | 7,190.00 | 7,069.33 | 12,282 |
| 13 Dec 2023 | 7,170.00 | 7,180.00 | 7,090.00 | 7,170.00 | 7,049.66 | 6,641 |
| 12 Dec 2023 | 7,080.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,049.66 | 6,520 |
| 11 Dec 2023 | 7,090.00 | 7,130.00 | 7,000.00 | 7,080.00 | 6,961.17 | 12,196 |
| 08 Dec 2023 | 7,170.00 | 7,190.00 | 7,080.00 | 7,130.00 | 7,010.34 | 8,518 |
| 07 Dec 2023 | 7,130.00 | 7,300.00 | 7,070.00 | 7,170.00 | 7,049.66 | 21,976 |
| 06 Dec 2023 | 7,090.00 | 7,130.00 | 7,040.00 | 7,130.00 | 7,010.34 | 6,971 |
| 05 Dec 2023 | 7,150.00 | 7,150.00 | 7,020.00 | 7,130.00 | 7,010.34 | 8,569 |
| 04 Dec 2023 | 7,110.00 | 7,160.00 | 7,090.00 | 7,150.00 | 7,030.00 | 13,794 |
| 01 Dec 2023 | 7,130.00 | 7,160.00 | 7,050.00 | 7,110.00 | 6,990.67 | 20,926 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.