Ottogi Corporation (007310.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 429,000.00 | 429,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | 1,614 |
| 07 may 2024 | 428,000.00 | 430,500.00 | 424,000.00 | 426,000.00 | 426,000.00 | 4,325 |
| 03 may 2024 | 427,000.00 | 427,000.00 | 422,000.00 | 423,500.00 | 423,500.00 | 1,548 |
| 02 may 2024 | 415,000.00 | 430,000.00 | 415,000.00 | 426,500.00 | 426,500.00 | 6,860 |
| 30 abr 2024 | 421,500.00 | 421,500.00 | 415,500.00 | 417,000.00 | 417,000.00 | 3,392 |
| 29 abr 2024 | 413,500.00 | 422,000.00 | 413,500.00 | 422,000.00 | 422,000.00 | 4,402 |
| 26 abr 2024 | 428,500.00 | 428,500.00 | 412,000.00 | 413,000.00 | 413,000.00 | 7,915 |
| 25 abr 2024 | 407,000.00 | 432,500.00 | 407,000.00 | 428,500.00 | 428,500.00 | 17,141 |
| 24 abr 2024 | 411,500.00 | 415,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 3,197 |
| 23 abr 2024 | 411,500.00 | 411,500.00 | 406,500.00 | 411,000.00 | 411,000.00 | 3,731 |
| 22 abr 2024 | 398,000.00 | 412,000.00 | 395,500.00 | 411,500.00 | 411,500.00 | 7,157 |
| 19 abr 2024 | 392,000.00 | 398,000.00 | 390,500.00 | 395,500.00 | 395,500.00 | 2,726 |
| 18 abr 2024 | 397,500.00 | 397,500.00 | 391,000.00 | 392,000.00 | 392,000.00 | 2,014 |
| 17 abr 2024 | 396,000.00 | 398,000.00 | 390,500.00 | 394,000.00 | 394,000.00 | 1,988 |
| 16 abr 2024 | 396,000.00 | 401,000.00 | 392,500.00 | 395,500.00 | 395,500.00 | 2,631 |
| 15 abr 2024 | 391,500.00 | 399,500.00 | 389,500.00 | 399,500.00 | 399,500.00 | 4,757 |
| 12 abr 2024 | 391,500.00 | 399,000.00 | 391,000.00 | 394,000.00 | 394,000.00 | 3,182 |
| 11 abr 2024 | 395,500.00 | 399,500.00 | 388,500.00 | 396,000.00 | 396,000.00 | 5,085 |
| 09 abr 2024 | 397,500.00 | 403,500.00 | 397,500.00 | 400,000.00 | 400,000.00 | 1,608 |
| 08 abr 2024 | 401,000.00 | 401,000.00 | 396,000.00 | 397,500.00 | 397,500.00 | 3,124 |
| 05 abr 2024 | 403,000.00 | 405,000.00 | 400,500.00 | 401,500.00 | 401,500.00 | 1,592 |
| 04 abr 2024 | 409,000.00 | 409,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 1,805 |
| 03 abr 2024 | 403,000.00 | 408,000.00 | 399,000.00 | 408,000.00 | 408,000.00 | 3,686 |
| 02 abr 2024 | 401,500.00 | 408,000.00 | 401,000.00 | 403,000.00 | 403,000.00 | 2,640 |
| 01 abr 2024 | 399,500.00 | 405,000.00 | 397,500.00 | 405,000.00 | 405,000.00 | 4,991 |
| 29 mar 2024 | 400,500.00 | 400,500.00 | 395,500.00 | 395,500.00 | 395,500.00 | 2,015 |
| 28 mar 2024 | 400,000.00 | 400,500.00 | 397,000.00 | 398,500.00 | 398,500.00 | 2,441 |
| 27 mar 2024 | 391,500.00 | 403,000.00 | 391,500.00 | 400,500.00 | 400,500.00 | 4,038 |
| 26 mar 2024 | 392,500.00 | 397,000.00 | 391,500.00 | 395,000.00 | 395,000.00 | 2,776 |
| 25 mar 2024 | 394,500.00 | 394,500.00 | 389,500.00 | 390,000.00 | 390,000.00 | 2,020 |
| 22 mar 2024 | 391,500.00 | 394,500.00 | 390,000.00 | 392,500.00 | 392,500.00 | 2,935 |
| 21 mar 2024 | 384,000.00 | 391,000.00 | 384,000.00 | 391,000.00 | 391,000.00 | 2,566 |
| 20 mar 2024 | 387,000.00 | 387,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | 3,354 |
| 19 mar 2024 | 390,000.00 | 392,000.00 | 383,500.00 | 384,500.00 | 384,500.00 | 5,030 |
| 18 mar 2024 | 395,000.00 | 395,000.00 | 389,000.00 | 390,000.00 | 390,000.00 | 3,891 |
| 15 mar 2024 | 392,000.00 | 393,500.00 | 387,500.00 | 393,500.00 | 393,500.00 | 6,075 |
| 14 mar 2024 | 394,000.00 | 396,500.00 | 390,500.00 | 391,000.00 | 391,000.00 | 4,383 |
| 13 mar 2024 | 394,500.00 | 395,000.00 | 390,500.00 | 392,000.00 | 392,000.00 | 2,577 |
| 12 mar 2024 | 398,000.00 | 398,000.00 | 392,500.00 | 394,500.00 | 394,500.00 | 1,728 |
| 11 mar 2024 | 395,000.00 | 395,500.00 | 392,500.00 | 395,000.00 | 395,000.00 | 1,239 |
| 08 mar 2024 | 395,000.00 | 396,500.00 | 392,500.00 | 394,500.00 | 394,500.00 | 2,718 |
| 07 mar 2024 | 402,500.00 | 403,500.00 | 391,000.00 | 392,000.00 | 392,000.00 | 5,150 |
| 06 mar 2024 | 405,000.00 | 405,000.00 | 400,500.00 | 402,000.00 | 402,000.00 | 1,428 |
| 05 mar 2024 | 401,000.00 | 404,500.00 | 400,500.00 | 404,500.00 | 404,500.00 | 1,739 |
| 04 mar 2024 | 402,000.00 | 410,000.00 | 400,000.00 | 403,000.00 | 403,000.00 | 2,278 |
| 29 feb 2024 | 405,500.00 | 409,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 2,828 |
| 28 feb 2024 | 409,000.00 | 409,000.00 | 404,000.00 | 405,500.00 | 405,500.00 | 1,708 |
| 27 feb 2024 | 410,000.00 | 410,000.00 | 405,000.00 | 406,500.00 | 406,500.00 | 1,633 |
| 26 feb 2024 | 406,500.00 | 410,000.00 | 405,000.00 | 409,500.00 | 409,500.00 | 2,215 |
| 23 feb 2024 | 406,000.00 | 410,000.00 | 403,500.00 | 406,500.00 | 406,500.00 | 1,359 |
| 22 feb 2024 | 404,000.00 | 411,000.00 | 402,000.00 | 405,500.00 | 405,500.00 | 2,435 |
| 21 feb 2024 | 407,000.00 | 407,500.00 | 403,000.00 | 404,000.00 | 404,000.00 | 1,532 |
| 20 feb 2024 | 410,000.00 | 413,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 2,720 |
| 19 feb 2024 | 408,000.00 | 412,000.00 | 406,000.00 | 408,000.00 | 408,000.00 | 2,104 |
| 16 feb 2024 | 405,000.00 | 409,000.00 | 402,000.00 | 406,000.00 | 406,000.00 | 2,493 |
| 15 feb 2024 | 406,500.00 | 406,500.00 | 401,500.00 | 402,500.00 | 402,500.00 | 2,462 |
| 14 feb 2024 | 409,000.00 | 411,500.00 | 402,000.00 | 403,000.00 | 403,000.00 | 4,680 |
| 13 feb 2024 | 414,000.00 | 416,000.00 | 410,000.00 | 412,000.00 | 412,000.00 | 3,456 |
| 08 feb 2024 | 416,500.00 | 417,500.00 | 409,500.00 | 410,500.00 | 410,500.00 | 3,614 |
| 07 feb 2024 | 416,500.00 | 416,500.00 | 410,000.00 | 414,500.00 | 414,500.00 | 3,698 |
| 06 feb 2024 | 415,000.00 | 417,000.00 | 410,000.00 | 410,500.00 | 410,500.00 | 3,376 |
| 05 feb 2024 | 415,500.00 | 417,000.00 | 410,000.00 | 416,500.00 | 416,500.00 | 6,140 |
| 02 feb 2024 | 407,000.00 | 418,500.00 | 403,000.00 | 415,000.00 | 415,000.00 | 9,514 |
| 01 feb 2024 | 399,000.00 | 408,000.00 | 399,000.00 | 407,000.00 | 407,000.00 | 8,366 |
| 31 ene 2024 | 399,000.00 | 404,000.00 | 396,500.00 | 400,000.00 | 400,000.00 | 3,859 |
| 30 ene 2024 | 396,500.00 | 401,500.00 | 396,500.00 | 399,500.00 | 399,500.00 | 2,425 |
| 29 ene 2024 | 394,000.00 | 400,000.00 | 391,500.00 | 395,500.00 | 395,500.00 | 2,526 |
| 26 ene 2024 | 390,000.00 | 396,000.00 | 390,000.00 | 392,500.00 | 392,500.00 | 1,536 |
| 25 ene 2024 | 392,000.00 | 395,000.00 | 388,000.00 | 393,000.00 | 393,000.00 | 2,922 |
| 24 ene 2024 | 392,500.00 | 393,000.00 | 385,500.00 | 392,000.00 | 392,000.00 | 2,658 |
| 23 ene 2024 | 395,000.00 | 395,500.00 | 389,000.00 | 392,000.00 | 392,000.00 | 2,600 |
| 22 ene 2024 | 394,500.00 | 394,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | 1,625 |
| 19 ene 2024 | 392,000.00 | 396,000.00 | 391,000.00 | 391,000.00 | 391,000.00 | 2,374 |
| 18 ene 2024 | 395,000.00 | 397,000.00 | 389,500.00 | 391,500.00 | 391,500.00 | 3,332 |
| 17 ene 2024 | 406,500.00 | 407,000.00 | 394,000.00 | 395,000.00 | 395,000.00 | 3,775 |
| 16 ene 2024 | 407,000.00 | 411,000.00 | 401,500.00 | 403,500.00 | 403,500.00 | 3,099 |
| 15 ene 2024 | 407,000.00 | 407,000.00 | 405,000.00 | 409,000.00 | 409,000.00 | 218 |
| 12 ene 2024 | 399,500.00 | 408,000.00 | 399,000.00 | 407,000.00 | 407,000.00 | 6,210 |
| 11 ene 2024 | 406,000.00 | 406,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 3,058 |
| 10 ene 2024 | 409,000.00 | 411,000.00 | 403,500.00 | 404,500.00 | 404,500.00 | 3,693 |
| 09 ene 2024 | 404,000.00 | 410,000.00 | 400,000.00 | 409,000.00 | 409,000.00 | 10,231 |
| 08 ene 2024 | 397,500.00 | 405,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 8,243 |
| 05 ene 2024 | 393,500.00 | 394,500.00 | 388,500.00 | 392,000.00 | 392,000.00 | 2,663 |
| 04 ene 2024 | 395,000.00 | 396,000.00 | 392,500.00 | 393,000.00 | 393,000.00 | 2,495 |
| 03 ene 2024 | 398,500.00 | 402,000.00 | 395,000.00 | 396,000.00 | 396,000.00 | 3,761 |
| 02 ene 2024 | 400,000.00 | 403,000.00 | 398,500.00 | 400,000.00 | 400,000.00 | 3,406 |
| 28 dic 2023 | 398,000.00 | 404,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 4,577 |
| 27 dic 2023 | 393,500.00 | 395,500.00 | 391,500.00 | 395,000.00 | 395,000.00 | 3,798 |
| 26 dic 2023 | 397,000.00 | 401,000.00 | 395,500.00 | 400,000.00 | 400,000.00 | 6,268 |
| 22 dic 2023 | 399,500.00 | 400,000.00 | 394,000.00 | 395,500.00 | 395,500.00 | 2,238 |
| 21 dic 2023 | 399,500.00 | 400,000.00 | 395,500.00 | 396,500.00 | 396,500.00 | 2,942 |
| 20 dic 2023 | 398,000.00 | 400,000.00 | 397,000.00 | 399,500.00 | 399,500.00 | 4,828 |
| 19 dic 2023 | 395,500.00 | 399,000.00 | 393,500.00 | 398,000.00 | 398,000.00 | 3,736 |
| 18 dic 2023 | 394,000.00 | 397,000.00 | 391,000.00 | 397,000.00 | 397,000.00 | 4,555 |
| 15 dic 2023 | 385,500.00 | 394,000.00 | 383,500.00 | 394,000.00 | 394,000.00 | 8,482 |
| 14 dic 2023 | 388,000.00 | 391,000.00 | 384,000.00 | 384,500.00 | 384,500.00 | 7,460 |
| 13 dic 2023 | 387,000.00 | 389,500.00 | 383,500.00 | 385,000.00 | 385,000.00 | 3,057 |
| 12 dic 2023 | 389,500.00 | 390,000.00 | 385,500.00 | 387,000.00 | 387,000.00 | 2,089 |
| 11 dic 2023 | 388,000.00 | 388,000.00 | 384,500.00 | 384,500.00 | 384,500.00 | 2,629 |
| 08 dic 2023 | 389,500.00 | 389,500.00 | 384,000.00 | 384,500.00 | 384,500.00 | 2,647 |
| *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.