Mirae Asset Securities Co., Ltd. (006800.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 7,170.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | 706,136 |
| 25 jun 2024 | 7,160.00 | 7,270.00 | 7,120.00 | 7,240.00 | 7,240.00 | 580,109 |
| 24 jun 2024 | 7,100.00 | 7,160.00 | 7,080.00 | 7,090.00 | 7,090.00 | 440,532 |
| 21 jun 2024 | 7,230.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 654,736 |
| 20 jun 2024 | 7,130.00 | 7,250.00 | 7,080.00 | 7,220.00 | 7,220.00 | 519,171 |
| 19 jun 2024 | 7,090.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,130.00 | 525,554 |
| 18 jun 2024 | 7,030.00 | 7,100.00 | 6,960.00 | 7,020.00 | 7,020.00 | 417,458 |
| 17 jun 2024 | 6,970.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | 585,505 |
| 14 jun 2024 | 7,080.00 | 7,080.00 | 6,930.00 | 6,990.00 | 6,990.00 | 626,915 |
| 13 jun 2024 | 7,200.00 | 7,370.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,194,195 |
| 12 jun 2024 | 7,050.00 | 7,140.00 | 7,050.00 | 7,140.00 | 7,140.00 | 239,624 |
| 11 jun 2024 | 7,200.00 | 7,240.00 | 7,060.00 | 7,070.00 | 7,070.00 | 569,363 |
| 10 jun 2024 | 7,250.00 | 7,300.00 | 7,180.00 | 7,190.00 | 7,190.00 | 342,288 |
| 07 jun 2024 | 7,150.00 | 7,460.00 | 7,150.00 | 7,330.00 | 7,330.00 | 562,063 |
| 05 jun 2024 | 7,140.00 | 7,190.00 | 7,080.00 | 7,100.00 | 7,100.00 | 257,756 |
| 04 jun 2024 | 7,230.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | 781,678 |
| 03 jun 2024 | 7,290.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | 416,112 |
| 31 may 2024 | 7,400.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,556,290 |
| 30 may 2024 | 7,260.00 | 7,430.00 | 7,260.00 | 7,280.00 | 7,280.00 | 286,380 |
| 29 may 2024 | 7,390.00 | 7,490.00 | 7,300.00 | 7,330.00 | 7,330.00 | 646,649 |
| 28 may 2024 | 7,450.00 | 7,510.00 | 7,410.00 | 7,460.00 | 7,460.00 | 471,221 |
| 27 may 2024 | 7,450.00 | 7,560.00 | 7,430.00 | 7,500.00 | 7,500.00 | 356,865 |
| 24 may 2024 | 7,510.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 589,766 |
| 23 may 2024 | 7,610.00 | 7,690.00 | 7,570.00 | 7,590.00 | 7,590.00 | 270,434 |
| 22 may 2024 | 7,680.00 | 7,760.00 | 7,540.00 | 7,690.00 | 7,690.00 | 604,848 |
| 21 may 2024 | 7,750.00 | 7,800.00 | 7,660.00 | 7,690.00 | 7,690.00 | 328,266 |
| 20 may 2024 | 7,890.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,800.00 | 364,082 |
| 17 may 2024 | 7,890.00 | 7,930.00 | 7,770.00 | 7,820.00 | 7,820.00 | 404,478 |
| 16 may 2024 | 8,080.00 | 8,180.00 | 7,930.00 | 8,010.00 | 8,010.00 | 506,827 |
| 14 may 2024 | 8,010.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | 419,339 |
| 13 may 2024 | 8,090.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 376,625 |
| 10 may 2024 | 7,700.00 | 8,190.00 | 7,650.00 | 8,100.00 | 8,100.00 | 1,146,272 |
| 09 may 2024 | 7,840.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | 687,348 |
| 08 may 2024 | 7,680.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 451,362 |
| 07 may 2024 | 7,580.00 | 7,670.00 | 7,540.00 | 7,630.00 | 7,630.00 | 409,102 |
| 03 may 2024 | 7,500.00 | 7,510.00 | 7,370.00 | 7,430.00 | 7,430.00 | 263,210 |
| 02 may 2024 | 7,550.00 | 7,570.00 | 7,410.00 | 7,410.00 | 7,410.00 | 518,673 |
| 30 abr 2024 | 7,640.00 | 7,760.00 | 7,580.00 | 7,590.00 | 7,590.00 | 444,551 |
| 29 abr 2024 | 7,670.00 | 7,730.00 | 7,530.00 | 7,730.00 | 7,730.00 | 387,304 |
| 26 abr 2024 | 7,420.00 | 7,640.00 | 7,320.00 | 7,550.00 | 7,550.00 | 373,871 |
| 25 abr 2024 | 7,280.00 | 7,460.00 | 7,240.00 | 7,330.00 | 7,330.00 | 226,100 |
| 24 abr 2024 | 7,530.00 | 7,540.00 | 7,320.00 | 7,330.00 | 7,330.00 | 315,537 |
| 23 abr 2024 | 7,500.00 | 7,580.00 | 7,380.00 | 7,410.00 | 7,410.00 | 415,587 |
| 22 abr 2024 | 7,290.00 | 7,500.00 | 7,150.00 | 7,490.00 | 7,490.00 | 408,472 |
| 19 abr 2024 | 7,250.00 | 7,320.00 | 7,050.00 | 7,150.00 | 7,150.00 | 583,741 |
| 18 abr 2024 | 7,310.00 | 7,430.00 | 7,270.00 | 7,290.00 | 7,290.00 | 380,329 |
| 17 abr 2024 | 7,450.00 | 7,510.00 | 7,250.00 | 7,250.00 | 7,250.00 | 542,653 |
| 16 abr 2024 | 7,530.00 | 7,660.00 | 7,390.00 | 7,480.00 | 7,480.00 | 422,114 |
| 15 abr 2024 | 7,460.00 | 7,670.00 | 7,430.00 | 7,630.00 | 7,630.00 | 394,441 |
| 12 abr 2024 | 7,740.00 | 7,750.00 | 7,420.00 | 7,600.00 | 7,600.00 | 729,638 |
| 11 abr 2024 | 7,880.00 | 8,040.00 | 7,690.00 | 7,740.00 | 7,740.00 | 870,990 |
| 09 abr 2024 | 8,090.00 | 8,190.00 | 7,960.00 | 8,030.00 | 8,030.00 | 512,078 |
| 08 abr 2024 | 7,890.00 | 8,090.00 | 7,890.00 | 8,030.00 | 8,030.00 | 643,628 |
| 05 abr 2024 | 7,830.00 | 8,070.00 | 7,820.00 | 7,900.00 | 7,900.00 | 448,000 |
| 04 abr 2024 | 7,950.00 | 8,040.00 | 7,860.00 | 7,910.00 | 7,910.00 | 612,389 |
| 03 abr 2024 | 7,960.00 | 7,970.00 | 7,850.00 | 7,870.00 | 7,870.00 | 512,377 |
| 02 abr 2024 | 7,910.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,980.00 | 427,935 |
| 01 abr 2024 | 8,140.00 | 8,140.00 | 7,920.00 | 7,970.00 | 7,970.00 | 587,326 |
| 29 mar 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,060.00 | 8,060.00 | 778,111 |
| 28 mar 2024 | 8,040.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 751,215 |
| 28 mar 2024 | 150 Dividendo | |||||
| 27 mar 2024 | 8,210.00 | 8,360.00 | 8,070.00 | 8,100.00 | 7,950.00 | 851,944 |
| 26 mar 2024 | 8,380.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,205.19 | 675,615 |
| 25 mar 2024 | 8,470.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,165.93 | 866,613 |
| 22 mar 2024 | 8,360.00 | 8,580.00 | 8,360.00 | 8,460.00 | 8,303.33 | 863,664 |
| 21 mar 2024 | 8,270.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,244.44 | 1,117,773 |
| 20 mar 2024 | 8,130.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,038.33 | 798,315 |
| 19 mar 2024 | 8,040.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,891.11 | 898,030 |
| 18 mar 2024 | 8,060.00 | 8,140.00 | 7,940.00 | 8,080.00 | 7,930.37 | 542,893 |
| 15 mar 2024 | 8,110.00 | 8,430.00 | 8,020.00 | 8,020.00 | 7,871.48 | 1,612,676 |
| 14 mar 2024 | 8,150.00 | 8,260.00 | 7,960.00 | 8,190.00 | 8,038.33 | 1,165,835 |
| 13 mar 2024 | 7,880.00 | 8,250.00 | 7,830.00 | 8,060.00 | 7,910.74 | 1,118,564 |
| 12 mar 2024 | 8,000.00 | 8,050.00 | 7,750.00 | 7,820.00 | 7,675.19 | 1,485,635 |
| 11 mar 2024 | 8,220.00 | 8,250.00 | 7,860.00 | 7,930.00 | 7,783.15 | 1,373,067 |
| 08 mar 2024 | 8,280.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,146.30 | 997,019 |
| 07 mar 2024 | 8,310.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,107.04 | 932,278 |
| 06 mar 2024 | 8,610.00 | 8,650.00 | 8,170.00 | 8,310.00 | 8,156.11 | 2,070,771 |
| 05 mar 2024 | 8,980.00 | 9,080.00 | 8,630.00 | 8,660.00 | 8,499.63 | 1,448,984 |
| 04 mar 2024 | 9,070.00 | 9,130.00 | 8,940.00 | 9,000.00 | 8,833.33 | 1,210,854 |
| 29 feb 2024 | 9,100.00 | 9,160.00 | 8,940.00 | 9,020.00 | 8,852.96 | 1,509,894 |
| 28 feb 2024 | 8,730.00 | 9,100.00 | 8,590.00 | 9,010.00 | 8,843.15 | 1,356,877 |
| 27 feb 2024 | 8,790.00 | 8,790.00 | 8,570.00 | 8,660.00 | 8,499.63 | 881,098 |
| 26 feb 2024 | 8,950.00 | 8,980.00 | 8,550.00 | 8,680.00 | 8,519.26 | 1,147,724 |
| 23 feb 2024 | 9,080.00 | 9,200.00 | 8,900.00 | 8,950.00 | 8,784.26 | 2,057,313 |
| 22 feb 2024 | 8,980.00 | 9,000.00 | 8,740.00 | 8,910.00 | 8,745.00 | 1,066,979 |
| 21 feb 2024 | 8,770.00 | 9,030.00 | 8,650.00 | 8,980.00 | 8,813.70 | 1,275,631 |
| 20 feb 2024 | 9,030.00 | 9,030.00 | 8,610.00 | 8,700.00 | 8,538.89 | 1,104,584 |
| 19 feb 2024 | 8,950.00 | 9,060.00 | 8,870.00 | 9,020.00 | 8,852.96 | 943,599 |
| 16 feb 2024 | 8,470.00 | 8,950.00 | 8,380.00 | 8,950.00 | 8,784.26 | 1,908,449 |
| 15 feb 2024 | 8,540.00 | 8,540.00 | 8,390.00 | 8,430.00 | 8,273.89 | 619,380 |
| 14 feb 2024 | 8,540.00 | 8,610.00 | 8,390.00 | 8,440.00 | 8,283.70 | 946,355 |
| 13 feb 2024 | 8,660.00 | 8,800.00 | 8,650.00 | 8,680.00 | 8,519.26 | 909,260 |
| 08 feb 2024 | 8,660.00 | 8,790.00 | 8,620.00 | 8,650.00 | 8,489.81 | 1,281,986 |
| 07 feb 2024 | 8,450.00 | 8,690.00 | 8,370.00 | 8,660.00 | 8,499.63 | 1,250,523 |
| 06 feb 2024 | 8,490.00 | 8,720.00 | 8,390.00 | 8,460.00 | 8,303.33 | 1,060,478 |
| 05 feb 2024 | 8,560.00 | 8,640.00 | 8,210.00 | 8,530.00 | 8,372.04 | 1,286,470 |
| 02 feb 2024 | 8,350.00 | 8,700.00 | 8,150.00 | 8,620.00 | 8,460.37 | 2,296,779 |
| 01 feb 2024 | 7,830.00 | 8,300.00 | 7,830.00 | 8,290.00 | 8,136.48 | 2,665,240 |
| 31 ene 2024 | 7,900.00 | 7,930.00 | 7,730.00 | 7,870.00 | 7,724.26 | 948,269 |
| 30 ene 2024 | 7,750.00 | 8,140.00 | 7,740.00 | 7,890.00 | 7,743.89 | 2,913,603 |
| *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.