Hyundai Steel Company (004020.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 459,809 |
| 07 jun 2024 | 29,900.00 | 30,100.00 | 29,800.00 | 29,850.00 | 29,850.00 | 261,608 |
| 05 jun 2024 | 29,850.00 | 30,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | 311,448 |
| 04 jun 2024 | 30,100.00 | 30,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | 315,256 |
| 03 jun 2024 | 29,850.00 | 30,500.00 | 29,850.00 | 30,250.00 | 30,250.00 | 271,160 |
| 31 may 2024 | 29,950.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | 723,902 |
| 30 may 2024 | 30,050.00 | 30,150.00 | 29,750.00 | 29,800.00 | 29,800.00 | 354,762 |
| 29 may 2024 | 30,550.00 | 30,700.00 | 30,050.00 | 30,050.00 | 30,050.00 | 613,993 |
| 28 may 2024 | 31,000.00 | 31,100.00 | 30,700.00 | 30,700.00 | 30,700.00 | 386,058 |
| 27 may 2024 | 31,000.00 | 31,150.00 | 30,900.00 | 31,100.00 | 31,100.00 | 261,597 |
| 24 may 2024 | 31,300.00 | 31,350.00 | 30,900.00 | 30,950.00 | 30,950.00 | 310,646 |
| 23 may 2024 | 31,900.00 | 31,900.00 | 31,450.00 | 31,450.00 | 31,450.00 | 327,711 |
| 22 may 2024 | 31,500.00 | 31,900.00 | 31,300.00 | 31,700.00 | 31,700.00 | 203,384 |
| 21 may 2024 | 32,200.00 | 32,400.00 | 31,500.00 | 31,500.00 | 31,500.00 | 377,395 |
| 20 may 2024 | 31,900.00 | 32,550.00 | 31,800.00 | 32,350.00 | 32,350.00 | 406,399 |
| 17 may 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,750.00 | 31,750.00 | 180,215 |
| 16 may 2024 | 32,350.00 | 32,550.00 | 31,800.00 | 31,950.00 | 31,950.00 | 320,813 |
| 14 may 2024 | 31,750.00 | 32,400.00 | 31,650.00 | 32,050.00 | 32,050.00 | 427,467 |
| 13 may 2024 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 31,550.00 | 162,768 |
| 10 may 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,700.00 | 31,700.00 | 175,336 |
| 09 may 2024 | 31,850.00 | 31,950.00 | 31,450.00 | 31,450.00 | 31,450.00 | 362,597 |
| 08 may 2024 | 31,750.00 | 31,900.00 | 31,600.00 | 31,850.00 | 31,850.00 | 247,327 |
| 07 may 2024 | 31,800.00 | 31,950.00 | 31,500.00 | 31,600.00 | 31,600.00 | 322,200 |
| 03 may 2024 | 31,450.00 | 31,600.00 | 31,350.00 | 31,600.00 | 31,600.00 | 217,299 |
| 02 may 2024 | 32,150.00 | 32,450.00 | 31,200.00 | 31,300.00 | 31,300.00 | 623,902 |
| 30 abr 2024 | 32,600.00 | 32,800.00 | 32,300.00 | 32,350.00 | 32,350.00 | 355,688 |
| 29 abr 2024 | 31,750.00 | 32,750.00 | 31,500.00 | 32,600.00 | 32,600.00 | 594,761 |
| 26 abr 2024 | 31,450.00 | 31,750.00 | 31,300.00 | 31,500.00 | 31,500.00 | 243,887 |
| 25 abr 2024 | 31,300.00 | 31,750.00 | 31,050.00 | 31,450.00 | 31,450.00 | 260,343 |
| 24 abr 2024 | 31,800.00 | 31,850.00 | 31,400.00 | 31,600.00 | 31,600.00 | 281,548 |
| 23 abr 2024 | 32,050.00 | 32,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 293,955 |
| 22 abr 2024 | 31,900.00 | 32,200.00 | 31,700.00 | 32,050.00 | 32,050.00 | 229,179 |
| 19 abr 2024 | 31,600.00 | 31,750.00 | 31,100.00 | 31,500.00 | 31,500.00 | 422,669 |
| 18 abr 2024 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 32,050.00 | 652,366 |
| 17 abr 2024 | 30,850.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | 277,989 |
| 16 abr 2024 | 31,150.00 | 31,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | 382,947 |
| 15 abr 2024 | 31,500.00 | 31,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 296,270 |
| 12 abr 2024 | 31,850.00 | 32,000.00 | 31,600.00 | 31,700.00 | 31,700.00 | 269,450 |
| 11 abr 2024 | 31,700.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 330,608 |
| 09 abr 2024 | 32,000.00 | 32,550.00 | 31,950.00 | 32,100.00 | 32,100.00 | 230,670 |
| 08 abr 2024 | 32,000.00 | 32,150.00 | 31,600.00 | 31,850.00 | 31,850.00 | 268,994 |
| 05 abr 2024 | 31,600.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | 251,272 |
| 04 abr 2024 | 31,850.00 | 32,100.00 | 31,650.00 | 31,750.00 | 31,750.00 | 310,461 |
| 03 abr 2024 | 32,000.00 | 32,050.00 | 31,650.00 | 31,650.00 | 31,650.00 | 442,840 |
| 02 abr 2024 | 32,450.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | 289,191 |
| 01 abr 2024 | 32,100.00 | 32,750.00 | 31,950.00 | 32,650.00 | 32,650.00 | 509,929 |
| 29 mar 2024 | 31,950.00 | 32,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 253,153 |
| 28 mar 2024 | 32,150.00 | 32,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | 738,847 |
| 28 mar 2024 | 1000 Dividendo | |||||
| 27 mar 2024 | 32,500.00 | 32,700.00 | 32,400.00 | 32,600.00 | 31,600.00 | 359,671 |
| 26 mar 2024 | 32,650.00 | 32,950.00 | 32,450.00 | 32,550.00 | 31,551.53 | 371,102 |
| 25 mar 2024 | 32,850.00 | 32,900.00 | 32,250.00 | 32,450.00 | 31,454.60 | 525,439 |
| 22 mar 2024 | 32,850.00 | 33,300.00 | 32,850.00 | 32,850.00 | 31,842.33 | 301,437 |
| 21 mar 2024 | 33,000.00 | 33,150.00 | 32,700.00 | 33,050.00 | 32,036.20 | 455,462 |
| 20 mar 2024 | 32,550.00 | 33,000.00 | 32,550.00 | 32,700.00 | 31,696.93 | 232,839 |
| 19 mar 2024 | 33,000.00 | 33,000.00 | 32,150.00 | 32,250.00 | 31,260.73 | 538,174 |
| 18 mar 2024 | 33,400.00 | 33,450.00 | 32,950.00 | 33,150.00 | 32,133.13 | 181,732 |
| 15 mar 2024 | 33,500.00 | 33,950.00 | 33,050.00 | 33,100.00 | 32,084.66 | 541,732 |
| 14 mar 2024 | 32,950.00 | 34,150.00 | 32,850.00 | 33,500.00 | 32,472.39 | 740,329 |
| 13 mar 2024 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 31,745.40 | 462,796 |
| 12 mar 2024 | 33,700.00 | 33,700.00 | 33,200.00 | 33,250.00 | 32,230.06 | 302,845 |
| 11 mar 2024 | 33,950.00 | 34,200.00 | 33,300.00 | 33,400.00 | 32,375.46 | 261,007 |
| 08 mar 2024 | 34,100.00 | 34,500.00 | 33,850.00 | 34,200.00 | 33,150.92 | 211,364 |
| 07 mar 2024 | 34,500.00 | 34,650.00 | 33,550.00 | 33,700.00 | 32,666.26 | 391,886 |
| 06 mar 2024 | 34,550.00 | 34,900.00 | 34,050.00 | 34,350.00 | 33,296.32 | 271,699 |
| 05 mar 2024 | 34,750.00 | 35,250.00 | 34,550.00 | 34,800.00 | 33,732.52 | 196,784 |
| 04 mar 2024 | 36,100.00 | 36,150.00 | 35,000.00 | 35,000.00 | 33,926.38 | 335,550 |
| 29 feb 2024 | 35,150.00 | 36,150.00 | 34,700.00 | 35,950.00 | 34,847.24 | 484,109 |
| 28 feb 2024 | 34,350.00 | 35,500.00 | 34,250.00 | 35,500.00 | 34,411.04 | 247,223 |
| 27 feb 2024 | 34,700.00 | 34,950.00 | 34,350.00 | 34,400.00 | 33,344.79 | 236,450 |
| 26 feb 2024 | 34,750.00 | 34,950.00 | 34,250.00 | 34,450.00 | 33,393.25 | 213,922 |
| 23 feb 2024 | 34,600.00 | 35,050.00 | 34,450.00 | 34,500.00 | 33,441.72 | 313,011 |
| 22 feb 2024 | 35,200.00 | 35,250.00 | 34,400.00 | 34,500.00 | 33,441.72 | 345,224 |
| 21 feb 2024 | 35,150.00 | 35,650.00 | 34,800.00 | 34,900.00 | 33,829.45 | 295,550 |
| 20 feb 2024 | 36,350.00 | 36,650.00 | 35,300.00 | 35,500.00 | 34,411.04 | 286,720 |
| 19 feb 2024 | 36,600.00 | 37,400.00 | 36,100.00 | 36,400.00 | 35,283.43 | 303,849 |
| 16 feb 2024 | 35,650.00 | 36,800.00 | 35,450.00 | 36,800.00 | 35,671.16 | 373,768 |
| 15 feb 2024 | 36,200.00 | 36,200.00 | 35,300.00 | 35,350.00 | 34,265.64 | 277,693 |
| 14 feb 2024 | 36,000.00 | 36,350.00 | 35,350.00 | 35,800.00 | 34,701.84 | 270,499 |
| 13 feb 2024 | 36,700.00 | 37,500.00 | 36,200.00 | 36,350.00 | 35,234.97 | 415,356 |
| 08 feb 2024 | 36,850.00 | 37,400.00 | 36,350.00 | 36,350.00 | 35,234.97 | 521,919 |
| 07 feb 2024 | 35,100.00 | 37,100.00 | 35,000.00 | 37,000.00 | 35,865.03 | 738,992 |
| 06 feb 2024 | 34,800.00 | 35,450.00 | 34,500.00 | 34,750.00 | 33,684.05 | 271,241 |
| 05 feb 2024 | 35,800.00 | 36,050.00 | 34,400.00 | 35,250.00 | 34,168.71 | 356,624 |
| 02 feb 2024 | 35,200.00 | 36,050.00 | 34,600.00 | 35,650.00 | 34,556.44 | 666,679 |
| 01 feb 2024 | 33,200.00 | 35,500.00 | 33,150.00 | 34,900.00 | 33,829.45 | 742,248 |
| 31 ene 2024 | 34,200.00 | 34,550.00 | 33,300.00 | 33,500.00 | 32,472.39 | 402,727 |
| 30 ene 2024 | 35,600.00 | 35,900.00 | 34,050.00 | 34,200.00 | 33,150.92 | 449,478 |
| 29 ene 2024 | 33,400.00 | 36,150.00 | 33,350.00 | 35,700.00 | 34,604.91 | 957,690 |
| 26 ene 2024 | 33,450.00 | 33,900.00 | 33,350.00 | 33,400.00 | 32,375.46 | 197,766 |
| 25 ene 2024 | 32,750.00 | 34,000.00 | 32,300.00 | 33,800.00 | 32,763.19 | 446,522 |
| 24 ene 2024 | 32,900.00 | 32,900.00 | 32,200.00 | 32,650.00 | 31,648.46 | 173,516 |
| 23 ene 2024 | 32,450.00 | 33,100.00 | 32,300.00 | 32,900.00 | 31,890.80 | 196,172 |
| 22 ene 2024 | 31,850.00 | 32,450.00 | 31,700.00 | 32,200.00 | 31,212.27 | 176,243 |
| 19 ene 2024 | 31,550.00 | 31,900.00 | 31,350.00 | 31,600.00 | 30,630.67 | 185,061 |
| 18 ene 2024 | 31,450.00 | 31,800.00 | 31,000.00 | 31,450.00 | 30,485.28 | 208,077 |
| 17 ene 2024 | 32,650.00 | 32,700.00 | 31,350.00 | 31,400.00 | 30,436.81 | 310,582 |
| 16 ene 2024 | 32,600.00 | 32,800.00 | 32,400.00 | 32,450.00 | 31,454.60 | 145,458 |
| 15 ene 2024 | 32,650.00 | 32,750.00 | 32,450.00 | 32,850.00 | 31,842.33 | 15,693 |
| 12 ene 2024 | 32,900.00 | 32,900.00 | 32,400.00 | 32,650.00 | 31,648.46 | 209,977 |
| *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.