Singapore markets open in 1 hour 23 minutes

Zenon KRW (ZNN-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
1,664.01+38.57 (+2.37%)
As of 11:36PM UTC. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241,622.531,664.011,625.441,664.011,664.013,577,845
21 Apr 20241,590.531,622.021,574.191,622.021,622.021,757,443
20 Apr 20241,563.241,593.361,500.431,590.531,590.538,007,547
19 Apr 20241,519.221,564.701,504.371,563.241,563.245,773,936
18 Apr 20241,719.581,721.261,495.661,519.221,519.2233,117,328
17 Apr 20241,525.141,731.841,494.211,719.581,719.5851,280,370
16 Apr 20241,501.661,593.531,501.661,525.141,525.145,505,329
15 Apr 20241,385.691,506.581,385.691,501.661,501.6616,087,411
14 Apr 20241,656.901,656.901,385.691,385.691,385.6914,307,185
13 Apr 20241,759.401,785.951,658.871,656.901,656.9010,512,841
12 Apr 20241,767.251,772.101,751.181,759.401,759.402,145,075
11 Apr 20241,772.001,788.221,766.431,767.251,767.257,586,897
10 Apr 20241,944.481,943.521,750.911,772.001,772.0020,059,388
09 Apr 20241,760.131,969.951,741.031,944.481,944.4826,333,341
08 Apr 20241,721.691,760.131,721.691,760.131,760.133,507,464
07 Apr 20241,667.091,721.691,656.841,721.691,721.6911,764,643
06 Apr 20241,764.971,764.971,667.091,667.091,667.0919,139,617
05 Apr 20241,703.771,804.871,681.171,764.971,764.9720,773,019
04 Apr 20241,713.011,716.831,697.751,703.771,703.775,799,672
03 Apr 20241,817.631,816.791,711.131,713.011,713.0127,100,084
02 Apr 20241,722.551,821.691,697.421,817.631,817.6337,122,310
01 Apr 20241,894.311,932.401,716.851,722.551,722.5555,405,778
31 Mar 20241,709.351,947.211,709.351,894.311,894.3158,406,412
30 Mar 20241,652.751,759.631,637.621,709.351,709.3538,392,410
29 Mar 20241,731.031,758.801,650.641,652.751,652.7521,805,787
28 Mar 20241,800.381,803.151,730.681,731.031,731.036,789,307
27 Mar 20241,807.021,932.701,764.461,800.381,800.38107,831,002
26 Mar 20241,482.141,830.241,482.141,807.021,807.0248,200,506
25 Mar 20241,451.241,482.141,441.931,482.141,482.143,248,839
24 Mar 20241,335.691,453.001,335.691,451.241,451.2422,106,031
23 Mar 20241,383.931,418.061,335.691,335.691,335.692,549,577
22 Mar 20241,462.421,525.481,382.831,383.931,383.9323,877,204
21 Mar 20241,271.511,462.471,224.681,462.421,462.4239,201,325
20 Mar 20241,449.241,450.661,246.651,271.511,271.5146,653,456
19 Mar 20241,551.691,580.551,395.891,449.241,449.2435,206,612
18 Mar 20241,495.641,572.071,480.751,551.691,551.6945,306,949
17 Mar 20241,699.811,724.131,486.081,495.641,495.6444,743,006
16 Mar 20241,773.931,779.201,597.131,699.811,699.8146,700,921
15 Mar 20241,861.161,889.691,717.621,773.931,773.9367,977,126
14 Mar 20241,797.801,872.191,795.401,861.161,861.1623,066,798
13 Mar 20241,794.511,797.831,700.821,797.801,797.8038,773,678
12 Mar 20241,684.691,920.921,684.691,794.511,794.5170,243,760
11 Mar 20241,800.321,800.321,684.691,684.691,684.6914,717,766
10 Mar 20241,761.141,800.321,757.261,800.321,800.3217,335,895
09 Mar 20241,780.701,802.871,698.381,761.141,761.1437,284,856
08 Mar 20241,918.991,920.451,748.071,780.701,780.7033,665,727
07 Mar 20241,783.701,951.961,783.701,918.991,918.9918,275,361
06 Mar 20241,835.651,905.951,770.061,783.701,783.7027,447,385
05 Mar 20241,895.811,953.261,839.031,835.651,835.6516,931,001
04 Mar 20241,833.891,895.811,833.891,895.811,895.8110,001,723
03 Mar 20241,892.071,892.071,833.891,833.891,833.8915,982,614
02 Mar 20241,874.301,892.071,839.231,892.071,892.0711,715,046
01 Mar 20241,900.822,023.031,874.821,874.301,874.3027,179,953
29 Feb 20241,738.361,901.171,738.361,900.821,900.8220,819,638
28 Feb 20241,886.411,886.661,721.041,738.361,738.3652,479,971
27 Feb 20241,953.821,953.821,871.801,886.411,886.4129,269,133
26 Feb 20241,888.141,988.241,886.161,953.821,953.8228,174,089
25 Feb 20241,811.721,897.121,811.721,888.141,888.1414,936,668
24 Feb 20241,755.351,811.721,652.551,811.721,811.7242,783,904
23 Feb 20241,980.711,999.491,755.661,755.351,755.3540,471,317
22 Feb 20242,048.042,049.171,982.301,980.711,980.7119,655,286
21 Feb 20242,074.682,084.911,955.682,048.042,048.0445,502,509
20 Feb 20241,932.662,074.531,932.662,074.682,074.6826,787,130
19 Feb 20241,909.771,941.701,909.771,932.661,932.663,428,069
18 Feb 20241,926.311,973.421,883.891,909.771,909.774,722,783
17 Feb 20241,971.432,043.921,908.601,926.311,926.3129,448,179
16 Feb 20241,946.991,993.661,915.691,971.431,971.4320,572,156
15 Feb 20241,692.301,947.141,692.301,946.991,946.9958,941,725
14 Feb 20241,590.481,692.311,570.291,692.301,692.3020,478,218
13 Feb 20241,546.261,638.871,533.991,590.481,590.4820,500,390
12 Feb 20241,499.251,564.361,499.251,546.261,546.2611,008,819
11 Feb 20241,512.551,512.551,466.801,499.251,499.259,294,860
10 Feb 20241,523.771,537.911,417.101,512.551,512.5553,650,368
09 Feb 20241,519.991,535.961,521.451,523.771,523.773,566,717
08 Feb 20241,551.471,565.221,497.331,519.991,519.9932,289,788
07 Feb 20241,580.861,574.621,525.021,551.471,551.4718,525,121
06 Feb 20241,605.581,605.331,566.691,580.861,580.8616,636,815
05 Feb 20241,546.451,620.561,526.021,605.581,605.5827,743,451
04 Feb 20241,811.151,815.081,464.971,546.451,546.4593,375,867
03 Feb 20241,925.931,925.931,811.411,811.151,811.1519,561,540
02 Feb 20241,930.091,943.601,890.111,925.931,925.937,370,121
01 Feb 20242,039.472,039.471,930.101,930.091,930.094,516,699
31 Jan 20242,027.472,043.432,000.322,039.472,039.478,144,143
30 Jan 20241,799.022,046.731,787.052,027.472,027.4743,940,094
29 Jan 20241,877.531,877.531,799.021,799.021,799.029,970,094
28 Jan 20241,884.321,902.531,877.531,877.531,877.533,326,799
27 Jan 20241,825.771,930.951,792.531,884.321,884.3247,838,047
26 Jan 20241,899.931,935.021,818.191,825.771,825.7744,529,190
25 Jan 20241,971.151,966.371,869.661,899.931,899.9323,020,122
24 Jan 20242,082.612,085.541,934.111,971.151,971.1520,591,310
23 Jan 20241,840.732,283.291,779.622,082.612,082.61104,497,640
22 Jan 20241,877.891,888.241,840.731,840.731,840.734,708,137
21 Jan 20241,906.741,916.561,834.911,877.891,877.8923,251,264
20 Jan 20241,987.561,999.041,853.271,906.741,906.7421,483,140
19 Jan 20242,136.142,129.941,987.911,987.561,987.5611,422,701
18 Jan 20242,208.402,249.002,119.442,136.142,136.1428,678,978
17 Jan 20242,085.002,207.412,093.862,208.402,208.4014,001,983
16 Jan 20242,063.002,138.502,044.672,085.002,085.0016,289,648
15 Jan 20242,230.162,230.162,063.002,063.002,063.0029,158,375
14 Jan 20242,258.722,289.172,191.152,230.162,230.1634,349,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...