U.S. markets open in 8 hours 11 minutes
F S&P 500
5,434.00 -3.50 (-0.06%) F Dow Jones
38,577.00 -28.00 (-0.07%) F Nasdaq
19,692.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,007.30 -0.70 (-0.03%) Petróleo
78.17 -0.28 (-0.36%) Oro
2,336.60 -12.50 (-0.53%)
Dongkuk Holdings Co.,Ltd. (001230.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
A partir del 01:58PM KST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 8,430.00 | 8,470.00 | 8,380.00 | 8,380.00 | 8,380.00 | 30,681 |
| 14 jun 2024 | 8,370.00 | 8,510.00 | 8,210.00 | 8,450.00 | 8,450.00 | 90,974 |
| 13 jun 2024 | 8,290.00 | 8,490.00 | 8,220.00 | 8,370.00 | 8,370.00 | 86,334 |
| 12 jun 2024 | 8,130.00 | 8,560.00 | 8,110.00 | 8,300.00 | 8,300.00 | 115,624 |
| 11 jun 2024 | 8,150.00 | 8,230.00 | 8,120.00 | 8,170.00 | 8,170.00 | 54,448 |
| 10 jun 2024 | 8,380.00 | 8,390.00 | 8,180.00 | 8,220.00 | 8,220.00 | 49,799 |
| 07 jun 2024 | 8,410.00 | 8,500.00 | 8,360.00 | 8,400.00 | 8,400.00 | 33,112 |
| 05 jun 2024 | 8,390.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 92,160 |
| 04 jun 2024 | 8,400.00 | 8,410.00 | 8,270.00 | 8,390.00 | 8,390.00 | 60,412 |
| 03 jun 2024 | 8,140.00 | 8,450.00 | 8,140.00 | 8,400.00 | 8,400.00 | 72,669 |
| 31 may 2024 | 8,150.00 | 8,230.00 | 8,110.00 | 8,140.00 | 8,140.00 | 59,607 |
| 30 may 2024 | 8,200.00 | 8,270.00 | 8,050.00 | 8,230.00 | 8,230.00 | 66,624 |
| 29 may 2024 | 8,160.00 | 8,270.00 | 8,150.00 | 8,200.00 | 8,200.00 | 40,766 |
| 28 may 2024 | 8,140.00 | 8,280.00 | 8,140.00 | 8,190.00 | 8,190.00 | 37,696 |
| 27 may 2024 | 8,230.00 | 8,260.00 | 8,160.00 | 8,160.00 | 8,160.00 | 125,132 |
| 24 may 2024 | 8,250.00 | 8,310.00 | 8,200.00 | 8,240.00 | 8,240.00 | 94,218 |
| 23 may 2024 | 8,340.00 | 8,400.00 | 8,290.00 | 8,310.00 | 8,310.00 | 57,255 |
| 22 may 2024 | 8,340.00 | 8,460.00 | 8,340.00 | 8,360.00 | 8,360.00 | 61,269 |
| 21 may 2024 | 8,540.00 | 8,550.00 | 8,360.00 | 8,380.00 | 8,380.00 | 102,758 |
| 20 may 2024 | 8,560.00 | 8,580.00 | 8,500.00 | 8,530.00 | 8,530.00 | 35,117 |
| 17 may 2024 | 8,570.00 | 8,700.00 | 8,490.00 | 8,560.00 | 8,560.00 | 87,184 |
| 16 may 2024 | 8,730.00 | 8,790.00 | 8,600.00 | 8,630.00 | 8,630.00 | 82,234 |
| 14 may 2024 | 8,520.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 93,362 |
| 13 may 2024 | 8,500.00 | 8,590.00 | 8,480.00 | 8,550.00 | 8,550.00 | 81,215 |
| 10 may 2024 | 8,550.00 | 8,570.00 | 8,440.00 | 8,510.00 | 8,510.00 | 100,445 |
| 09 may 2024 | 8,500.00 | 8,570.00 | 8,450.00 | 8,520.00 | 8,520.00 | 96,106 |
| 08 may 2024 | 8,450.00 | 8,660.00 | 8,450.00 | 8,520.00 | 8,520.00 | 93,407 |
| 07 may 2024 | 8,400.00 | 8,550.00 | 8,360.00 | 8,520.00 | 8,520.00 | 182,110 |
| 03 may 2024 | 8,320.00 | 8,480.00 | 8,260.00 | 8,310.00 | 8,310.00 | 67,495 |
| 02 may 2024 | 8,360.00 | 8,430.00 | 8,250.00 | 8,390.00 | 8,390.00 | 81,034 |
| 30 abr 2024 | 8,450.00 | 8,540.00 | 8,380.00 | 8,410.00 | 8,410.00 | 125,419 |
| 29 abr 2024 | 8,310.00 | 8,440.00 | 8,310.00 | 8,430.00 | 8,430.00 | 111,650 |
| 26 abr 2024 | 8,350.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,330.00 | 67,343 |
| 25 abr 2024 | 8,290.00 | 8,420.00 | 8,150.00 | 8,290.00 | 8,290.00 | 74,716 |
| 24 abr 2024 | 8,290.00 | 8,360.00 | 8,210.00 | 8,290.00 | 8,290.00 | 115,384 |
| 23 abr 2024 | 8,300.00 | 8,360.00 | 8,240.00 | 8,290.00 | 8,290.00 | 61,603 |
| 22 abr 2024 | 8,210.00 | 8,340.00 | 8,210.00 | 8,300.00 | 8,300.00 | 46,422 |
| 19 abr 2024 | 8,200.00 | 8,230.00 | 8,030.00 | 8,210.00 | 8,210.00 | 110,011 |
| 18 abr 2024 | 8,050.00 | 8,370.00 | 8,050.00 | 8,150.00 | 8,150.00 | 169,643 |
| 17 abr 2024 | 8,110.00 | 8,130.00 | 7,980.00 | 8,050.00 | 8,050.00 | 86,365 |
| 16 abr 2024 | 8,020.00 | 8,220.00 | 8,000.00 | 8,030.00 | 8,030.00 | 168,330 |
| 15 abr 2024 | 7,990.00 | 8,130.00 | 7,880.00 | 8,100.00 | 8,100.00 | 60,816 |
| 12 abr 2024 | 8,170.00 | 8,190.00 | 8,020.00 | 8,070.00 | 8,070.00 | 63,795 |
| 11 abr 2024 | 8,120.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | 76,139 |
| 09 abr 2024 | 7,870.00 | 8,130.00 | 7,870.00 | 8,120.00 | 8,120.00 | 50,394 |
| 08 abr 2024 | 7,960.00 | 8,000.00 | 7,850.00 | 7,960.00 | 7,960.00 | 39,281 |
| 05 abr 2024 | 8,000.00 | 8,040.00 | 7,910.00 | 7,970.00 | 7,970.00 | 49,827 |
| 04 abr 2024 | 8,090.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 53,533 |
| 03 abr 2024 | 8,150.00 | 8,200.00 | 8,080.00 | 8,110.00 | 8,110.00 | 54,416 |
| 02 abr 2024 | 8,300.00 | 8,370.00 | 8,200.00 | 8,220.00 | 8,220.00 | 70,648 |
| 01 abr 2024 | 8,170.00 | 8,360.00 | 8,160.00 | 8,260.00 | 8,260.00 | 67,755 |
| 29 mar 2024 | 8,240.00 | 8,240.00 | 8,050.00 | 8,170.00 | 8,170.00 | 71,443 |
| 28 mar 2024 | 8,200.00 | 8,260.00 | 8,150.00 | 8,190.00 | 8,190.00 | 50,205 |
| 27 mar 2024 | 8,330.00 | 8,410.00 | 8,190.00 | 8,210.00 | 8,210.00 | 84,816 |
| 26 mar 2024 | 8,380.00 | 8,400.00 | 8,310.00 | 8,330.00 | 8,330.00 | 57,593 |
| 25 mar 2024 | 8,210.00 | 8,350.00 | 8,210.00 | 8,320.00 | 8,320.00 | 92,736 |
| 22 mar 2024 | 8,240.00 | 8,360.00 | 7,780.00 | 8,250.00 | 8,250.00 | 129,496 |
| 21 mar 2024 | 8,180.00 | 8,290.00 | 8,140.00 | 8,220.00 | 8,220.00 | 57,049 |
| 20 mar 2024 | 8,320.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | 77,522 |
| 19 mar 2024 | 7,990.00 | 8,330.00 | 7,990.00 | 8,330.00 | 8,330.00 | 152,380 |
| 18 mar 2024 | 8,000.00 | 8,110.00 | 7,950.00 | 8,030.00 | 8,030.00 | 99,766 |
| 15 mar 2024 | 8,320.00 | 8,330.00 | 7,910.00 | 7,910.00 | 7,910.00 | 238,487 |
| 14 mar 2024 | 8,280.00 | 8,370.00 | 8,250.00 | 8,330.00 | 8,330.00 | 65,864 |
| 13 mar 2024 | 8,160.00 | 8,320.00 | 8,160.00 | 8,300.00 | 8,300.00 | 67,801 |
| 12 mar 2024 | 8,090.00 | 8,250.00 | 8,040.00 | 8,160.00 | 8,160.00 | 67,670 |
| 11 mar 2024 | 8,110.00 | 8,160.00 | 8,010.00 | 8,010.00 | 8,010.00 | 64,452 |
| 08 mar 2024 | 8,130.00 | 8,230.00 | 8,050.00 | 8,110.00 | 8,110.00 | 68,134 |
| 07 mar 2024 | 8,060.00 | 8,140.00 | 7,950.00 | 8,110.00 | 8,110.00 | 76,152 |
| 06 mar 2024 | 8,160.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 93,397 |
| 05 mar 2024 | 8,350.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | 136,606 |
| 04 mar 2024 | 8,380.00 | 8,550.00 | 8,360.00 | 8,450.00 | 8,450.00 | 125,218 |
| 29 feb 2024 | 8,530.00 | 8,530.00 | 8,320.00 | 8,370.00 | 8,370.00 | 135,442 |
| 28 feb 2024 | 8,330.00 | 8,600.00 | 8,330.00 | 8,530.00 | 8,530.00 | 132,475 |
| 27 feb 2024 | 8,720.00 | 8,720.00 | 8,350.00 | 8,350.00 | 8,350.00 | 179,941 |
| 26 feb 2024 | 8,750.00 | 8,860.00 | 8,440.00 | 8,620.00 | 8,620.00 | 286,174 |
| 23 feb 2024 | 8,880.00 | 9,020.00 | 8,710.00 | 8,900.00 | 8,900.00 | 227,474 |
| 22 feb 2024 | 8,940.00 | 9,130.00 | 8,810.00 | 8,850.00 | 8,850.00 | 295,909 |
| 21 feb 2024 | 8,950.00 | 9,110.00 | 8,850.00 | 8,910.00 | 8,910.00 | 299,878 |
| 20 feb 2024 | 9,160.00 | 9,280.00 | 8,890.00 | 8,980.00 | 8,980.00 | 327,296 |
| 19 feb 2024 | 9,080.00 | 9,320.00 | 9,050.00 | 9,280.00 | 9,280.00 | 409,321 |
| 16 feb 2024 | 8,900.00 | 9,130.00 | 8,900.00 | 9,120.00 | 9,120.00 | 341,829 |
| 15 feb 2024 | 9,100.00 | 9,130.00 | 8,850.00 | 8,870.00 | 8,870.00 | 368,271 |
| 14 feb 2024 | 9,750.00 | 9,990.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1,060,541 |
| 13 feb 2024 | 9,650.00 | 9,650.00 | 9,460.00 | 9,560.00 | 9,560.00 | 347,016 |
| 08 feb 2024 | 9,870.00 | 9,900.00 | 9,590.00 | 9,650.00 | 9,650.00 | 428,410 |
| 07 feb 2024 | 10,060.00 | 10,410.00 | 9,720.00 | 10,010.00 | 10,010.00 | 974,483 |
| 06 feb 2024 | 10,630.00 | 10,960.00 | 10,200.00 | 10,200.00 | 10,200.00 | 747,478 |
| 05 feb 2024 | 10,560.00 | 11,350.00 | 10,340.00 | 10,600.00 | 10,600.00 | 3,058,098 |
| 02 feb 2024 | 9,100.00 | 10,640.00 | 8,850.00 | 10,250.00 | 10,250.00 | 9,126,815 |
| 01 feb 2024 | 7,600.00 | 9,720.00 | 7,540.00 | 8,630.00 | 8,630.00 | 6,864,921 |
| 31 ene 2024 | 7,540.00 | 7,550.00 | 7,350.00 | 7,480.00 | 7,480.00 | 42,783 |
| 30 ene 2024 | 7,560.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,530.00 | 59,261 |
| 29 ene 2024 | 7,420.00 | 7,570.00 | 7,370.00 | 7,550.00 | 7,550.00 | 41,379 |
| 26 ene 2024 | 7,270.00 | 7,500.00 | 7,220.00 | 7,420.00 | 7,420.00 | 43,111 |
| 25 ene 2024 | 7,230.00 | 7,290.00 | 7,200.00 | 7,280.00 | 7,280.00 | 35,348 |
| 24 ene 2024 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 41,958 |
| 23 ene 2024 | 7,280.00 | 7,490.00 | 7,180.00 | 7,350.00 | 7,350.00 | 48,409 |
| 22 ene 2024 | 7,450.00 | 7,450.00 | 7,280.00 | 7,290.00 | 7,290.00 | 86,176 |
| 19 ene 2024 | 7,540.00 | 7,650.00 | 7,450.00 | 7,460.00 | 7,460.00 | 49,239 |
| 18 ene 2024 | 7,570.00 | 7,640.00 | 7,500.00 | 7,530.00 | 7,530.00 | 52,515 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.