U.S. markets open in 2 hours 56 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,572.00 +22.00 (+0.06%) F Nasdaq
20,126.00 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,072.40 +12.30 (+0.60%) Petróleo
82.33 +0.59 (+0.72%) Oro
2,343.90 +7.30 (+0.31%)
Hanil Holdings Co., Ltd. (003300.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13,480.00 | 13,480.00 | 13,370.00 | 13,440.00 | 13,440.00 | 4,557 |
| 27 jun 2024 | 13,450.00 | 13,480.00 | 13,280.00 | 13,370.00 | 13,370.00 | 7,914 |
| 26 jun 2024 | 13,350.00 | 13,430.00 | 13,310.00 | 13,310.00 | 13,310.00 | 15,991 |
| 25 jun 2024 | 13,400.00 | 13,480.00 | 13,330.00 | 13,340.00 | 13,340.00 | 16,715 |
| 24 jun 2024 | 13,400.00 | 13,450.00 | 13,320.00 | 13,330.00 | 13,330.00 | 6,897 |
| 21 jun 2024 | 13,490.00 | 13,490.00 | 13,230.00 | 13,400.00 | 13,400.00 | 14,406 |
| 20 jun 2024 | 13,510.00 | 13,560.00 | 13,430.00 | 13,490.00 | 13,490.00 | 2,820 |
| 19 jun 2024 | 13,560.00 | 13,630.00 | 13,480.00 | 13,490.00 | 13,490.00 | 6,293 |
| 18 jun 2024 | 13,530.00 | 13,600.00 | 13,500.00 | 13,570.00 | 13,570.00 | 4,384 |
| 17 jun 2024 | 13,680.00 | 13,680.00 | 13,490.00 | 13,610.00 | 13,610.00 | 10,758 |
| 14 jun 2024 | 13,200.00 | 13,940.00 | 13,150.00 | 13,940.00 | 13,940.00 | 17,158 |
| 13 jun 2024 | 13,390.00 | 13,450.00 | 13,210.00 | 13,210.00 | 13,210.00 | 5,661 |
| 12 jun 2024 | 13,430.00 | 13,490.00 | 13,270.00 | 13,310.00 | 13,310.00 | 3,155 |
| 11 jun 2024 | 13,340.00 | 13,430.00 | 13,290.00 | 13,430.00 | 13,430.00 | 3,467 |
| 10 jun 2024 | 13,160.00 | 13,480.00 | 13,150.00 | 13,340.00 | 13,340.00 | 9,016 |
| 07 jun 2024 | 13,310.00 | 13,470.00 | 13,280.00 | 13,280.00 | 13,280.00 | 10,889 |
| 05 jun 2024 | 13,170.00 | 14,000.00 | 13,120.00 | 13,310.00 | 13,310.00 | 29,670 |
| 04 jun 2024 | 13,250.00 | 13,360.00 | 13,140.00 | 13,140.00 | 13,140.00 | 24,091 |
| 03 jun 2024 | 13,490.00 | 13,570.00 | 12,550.00 | 13,250.00 | 13,250.00 | 46,769 |
| 31 may 2024 | 13,270.00 | 13,560.00 | 13,210.00 | 13,490.00 | 13,490.00 | 19,778 |
| 30 may 2024 | 13,300.00 | 13,420.00 | 13,250.00 | 13,280.00 | 13,280.00 | 9,426 |
| 29 may 2024 | 13,400.00 | 13,520.00 | 13,320.00 | 13,440.00 | 13,440.00 | 10,769 |
| 28 may 2024 | 13,400.00 | 13,520.00 | 13,320.00 | 13,490.00 | 13,490.00 | 20,471 |
| 27 may 2024 | 13,250.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 8,478 |
| 24 may 2024 | 13,690.00 | 13,710.00 | 13,190.00 | 13,260.00 | 13,260.00 | 43,575 |
| 23 may 2024 | 13,710.00 | 13,840.00 | 13,690.00 | 13,690.00 | 13,690.00 | 8,527 |
| 22 may 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,710.00 | 13,710.00 | 15,908 |
| 21 may 2024 | 13,640.00 | 13,770.00 | 13,500.00 | 13,630.00 | 13,630.00 | 9,294 |
| 20 may 2024 | 13,700.00 | 13,800.00 | 13,470.00 | 13,640.00 | 13,640.00 | 18,768 |
| 17 may 2024 | 13,250.00 | 13,670.00 | 13,250.00 | 13,670.00 | 13,670.00 | 24,875 |
| 16 may 2024 | 13,250.00 | 13,500.00 | 13,160.00 | 13,240.00 | 13,240.00 | 11,087 |
| 14 may 2024 | 13,090.00 | 13,250.00 | 13,020.00 | 13,200.00 | 13,200.00 | 6,164 |
| 13 may 2024 | 13,020.00 | 13,130.00 | 12,960.00 | 13,120.00 | 13,120.00 | 11,481 |
| 10 may 2024 | 12,900.00 | 13,030.00 | 12,870.00 | 13,020.00 | 13,020.00 | 9,873 |
| 09 may 2024 | 12,870.00 | 12,970.00 | 12,870.00 | 12,940.00 | 12,940.00 | 9,585 |
| 08 may 2024 | 12,870.00 | 12,900.00 | 12,820.00 | 12,860.00 | 12,860.00 | 6,517 |
| 07 may 2024 | 12,990.00 | 12,990.00 | 12,650.00 | 12,860.00 | 12,860.00 | 22,986 |
| 03 may 2024 | 12,860.00 | 12,890.00 | 12,700.00 | 12,820.00 | 12,820.00 | 14,814 |
| 02 may 2024 | 12,650.00 | 12,840.00 | 12,590.00 | 12,810.00 | 12,810.00 | 17,763 |
| 30 abr 2024 | 12,780.00 | 12,890.00 | 12,640.00 | 12,650.00 | 12,650.00 | 9,424 |
| 29 abr 2024 | 12,780.00 | 12,900.00 | 12,540.00 | 12,790.00 | 12,790.00 | 11,889 |
| 26 abr 2024 | 12,540.00 | 12,680.00 | 12,390.00 | 12,660.00 | 12,660.00 | 17,019 |
| 25 abr 2024 | 12,650.00 | 12,670.00 | 12,470.00 | 12,540.00 | 12,540.00 | 7,652 |
| 24 abr 2024 | 12,580.00 | 12,650.00 | 12,470.00 | 12,470.00 | 12,470.00 | 7,695 |
| 23 abr 2024 | 12,450.00 | 12,650.00 | 12,400.00 | 12,560.00 | 12,560.00 | 7,754 |
| 22 abr 2024 | 12,120.00 | 12,510.00 | 12,120.00 | 12,480.00 | 12,480.00 | 20,915 |
| 19 abr 2024 | 12,160.00 | 12,230.00 | 12,100.00 | 12,110.00 | 12,110.00 | 17,836 |
| 18 abr 2024 | 12,200.00 | 12,240.00 | 12,130.00 | 12,130.00 | 12,130.00 | 16,457 |
| 17 abr 2024 | 12,220.00 | 12,270.00 | 12,030.00 | 12,150.00 | 12,150.00 | 6,294 |
| 16 abr 2024 | 12,120.00 | 12,230.00 | 12,110.00 | 12,160.00 | 12,160.00 | 7,775 |
| 15 abr 2024 | 12,180.00 | 12,240.00 | 12,060.00 | 12,170.00 | 12,170.00 | 4,927 |
| 12 abr 2024 | 12,100.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | 16,551 |
| 11 abr 2024 | 12,100.00 | 12,240.00 | 12,040.00 | 12,110.00 | 12,110.00 | 9,763 |
| 09 abr 2024 | 12,270.00 | 12,400.00 | 12,210.00 | 12,230.00 | 12,230.00 | 14,477 |
| 08 abr 2024 | 12,170.00 | 12,400.00 | 12,170.00 | 12,270.00 | 12,270.00 | 9,070 |
| 05 abr 2024 | 12,390.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | 17,508 |
| 04 abr 2024 | 12,300.00 | 12,470.00 | 12,260.00 | 12,390.00 | 12,390.00 | 11,548 |
| 03 abr 2024 | 12,320.00 | 12,430.00 | 12,240.00 | 12,310.00 | 12,310.00 | 11,057 |
| 02 abr 2024 | 12,460.00 | 12,500.00 | 12,260.00 | 12,440.00 | 12,440.00 | 16,030 |
| 01 abr 2024 | 12,550.00 | 12,550.00 | 12,320.00 | 12,420.00 | 12,420.00 | 16,314 |
| 29 mar 2024 | 12,530.00 | 12,670.00 | 12,310.00 | 12,490.00 | 12,490.00 | 12,292 |
| 28 mar 2024 | 12,950.00 | 12,950.00 | 12,500.00 | 12,530.00 | 12,530.00 | 31,897 |
| 27 mar 2024 | 12,810.00 | 13,030.00 | 12,810.00 | 12,950.00 | 12,950.00 | 11,974 |
| 26 mar 2024 | 12,720.00 | 12,920.00 | 12,670.00 | 12,810.00 | 12,810.00 | 3,963 |
| 25 mar 2024 | 12,820.00 | 12,840.00 | 12,660.00 | 12,720.00 | 12,720.00 | 7,735 |
| 22 mar 2024 | 12,780.00 | 12,920.00 | 12,780.00 | 12,820.00 | 12,820.00 | 5,637 |
| 21 mar 2024 | 12,900.00 | 13,010.00 | 12,740.00 | 12,810.00 | 12,810.00 | 22,008 |
| 20 mar 2024 | 12,800.00 | 12,980.00 | 12,630.00 | 12,790.00 | 12,790.00 | 11,799 |
| 19 mar 2024 | 12,700.00 | 12,930.00 | 12,680.00 | 12,800.00 | 12,800.00 | 5,701 |
| 18 mar 2024 | 12,990.00 | 13,050.00 | 12,640.00 | 12,720.00 | 12,720.00 | 22,179 |
| 15 mar 2024 | 12,800.00 | 13,110.00 | 12,800.00 | 13,020.00 | 13,020.00 | 21,004 |
| 14 mar 2024 | 12,790.00 | 13,020.00 | 12,640.00 | 12,800.00 | 12,800.00 | 33,594 |
| 13 mar 2024 | 12,500.00 | 12,760.00 | 12,420.00 | 12,760.00 | 12,760.00 | 24,275 |
| 12 mar 2024 | 12,590.00 | 12,630.00 | 12,410.00 | 12,500.00 | 12,500.00 | 11,501 |
| 11 mar 2024 | 12,810.00 | 12,890.00 | 12,620.00 | 12,620.00 | 12,620.00 | 8,149 |
| 08 mar 2024 | 12,750.00 | 12,940.00 | 12,750.00 | 12,900.00 | 12,900.00 | 7,271 |
| 07 mar 2024 | 12,800.00 | 12,870.00 | 12,680.00 | 12,720.00 | 12,720.00 | 21,596 |
| 06 mar 2024 | 12,860.00 | 13,050.00 | 12,710.00 | 12,730.00 | 12,730.00 | 36,376 |
| 05 mar 2024 | 13,040.00 | 13,200.00 | 12,930.00 | 13,050.00 | 13,050.00 | 23,250 |
| 04 mar 2024 | 12,970.00 | 13,220.00 | 12,870.00 | 13,040.00 | 13,040.00 | 27,137 |
| 29 feb 2024 | 12,700.00 | 12,980.00 | 12,700.00 | 12,970.00 | 12,970.00 | 18,235 |
| 28 feb 2024 | 12,740.00 | 12,880.00 | 12,630.00 | 12,720.00 | 12,720.00 | 17,284 |
| 27 feb 2024 | 12,820.00 | 12,960.00 | 12,650.00 | 12,740.00 | 12,740.00 | 25,902 |
| 26 feb 2024 | 13,250.00 | 13,290.00 | 12,790.00 | 12,820.00 | 12,820.00 | 37,023 |
| 23 feb 2024 | 13,250.00 | 13,360.00 | 12,890.00 | 13,290.00 | 13,290.00 | 22,642 |
| 22 feb 2024 | 13,460.00 | 13,460.00 | 13,050.00 | 13,240.00 | 13,240.00 | 21,039 |
| 21 feb 2024 | 13,700.00 | 13,950.00 | 13,160.00 | 13,460.00 | 13,460.00 | 37,773 |
| 20 feb 2024 | 13,500.00 | 13,760.00 | 13,420.00 | 13,730.00 | 13,730.00 | 30,616 |
| 19 feb 2024 | 13,210.00 | 13,510.00 | 13,180.00 | 13,500.00 | 13,500.00 | 39,731 |
| 16 feb 2024 | 13,100.00 | 13,180.00 | 13,030.00 | 13,180.00 | 13,180.00 | 26,243 |
| 15 feb 2024 | 13,420.00 | 13,420.00 | 13,080.00 | 13,200.00 | 13,200.00 | 45,418 |
| 14 feb 2024 | 13,200.00 | 13,390.00 | 13,050.00 | 13,340.00 | 13,340.00 | 48,419 |
| 13 feb 2024 | 12,710.00 | 13,400.00 | 12,710.00 | 13,200.00 | 13,200.00 | 60,494 |
| 08 feb 2024 | 12,760.00 | 12,860.00 | 12,560.00 | 12,710.00 | 12,710.00 | 50,755 |
| 07 feb 2024 | 12,490.00 | 12,780.00 | 12,370.00 | 12,650.00 | 12,650.00 | 404,578 |
| 06 feb 2024 | 12,290.00 | 12,460.00 | 12,090.00 | 12,230.00 | 12,230.00 | 48,668 |
| 05 feb 2024 | 12,390.00 | 12,430.00 | 11,970.00 | 12,290.00 | 12,290.00 | 33,633 |
| 02 feb 2024 | 11,570.00 | 12,210.00 | 11,530.00 | 12,100.00 | 12,100.00 | 65,527 |
| 01 feb 2024 | 11,260.00 | 11,710.00 | 11,200.00 | 11,530.00 | 11,530.00 | 53,472 |
| 31 ene 2024 | 11,130.00 | 11,290.00 | 11,090.00 | 11,260.00 | 11,260.00 | 11,079 |
| *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.