U.S. markets open in 6 hours 57 minutes
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,569.00 +19.00 (+0.05%) F Nasdaq
20,124.25 +84.75 (+0.42%) E-mini Russell 2000 Index Futur
2,069.70 +9.60 (+0.47%) Petróleo
82.26 +0.52 (+0.64%) Oro
2,337.50 +0.90 (+0.04%)
Kukdo Chemical Co., Ltd. (007690.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:12PM 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 | 40,450.00 | 40,700.00 | 39,300.00 | 39,400.00 | 39,400.00 | 31,313 |
| 27 jun 2024 | 40,800.00 | 41,350.00 | 39,550.00 | 40,400.00 | 40,400.00 | 44,370 |
| 26 jun 2024 | 41,350.00 | 41,550.00 | 40,150.00 | 41,400.00 | 41,400.00 | 52,547 |
| 25 jun 2024 | 38,500.00 | 41,300.00 | 38,400.00 | 41,200.00 | 41,200.00 | 119,219 |
| 24 jun 2024 | 38,500.00 | 39,700.00 | 38,250.00 | 38,750.00 | 38,750.00 | 42,777 |
| 21 jun 2024 | 40,600.00 | 41,050.00 | 38,350.00 | 38,500.00 | 38,500.00 | 123,756 |
| 20 jun 2024 | 39,050.00 | 40,200.00 | 37,550.00 | 39,600.00 | 39,600.00 | 297,839 |
| 19 jun 2024 | 35,350.00 | 35,450.00 | 34,350.00 | 34,900.00 | 34,900.00 | 29,038 |
| 18 jun 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,200.00 | 35,200.00 | 10,696 |
| 17 jun 2024 | 35,350.00 | 36,300.00 | 35,350.00 | 35,350.00 | 35,350.00 | 19,289 |
| 14 jun 2024 | 35,600.00 | 35,650.00 | 35,150.00 | 35,300.00 | 35,300.00 | 6,213 |
| 13 jun 2024 | 36,250.00 | 36,250.00 | 35,200.00 | 35,300.00 | 35,300.00 | 10,402 |
| 12 jun 2024 | 36,400.00 | 36,700.00 | 35,800.00 | 35,900.00 | 35,900.00 | 8,298 |
| 11 jun 2024 | 35,300.00 | 36,500.00 | 35,300.00 | 36,400.00 | 36,400.00 | 12,364 |
| 10 jun 2024 | 35,700.00 | 35,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | 4,091 |
| 07 jun 2024 | 35,750.00 | 36,000.00 | 35,300.00 | 35,400.00 | 35,400.00 | 7,183 |
| 05 jun 2024 | 35,850.00 | 36,100.00 | 35,400.00 | 35,600.00 | 35,600.00 | 5,274 |
| 04 jun 2024 | 35,450.00 | 36,100.00 | 35,450.00 | 35,450.00 | 35,450.00 | 6,104 |
| 03 jun 2024 | 35,600.00 | 36,050.00 | 35,600.00 | 35,750.00 | 35,750.00 | 9,303 |
| 31 may 2024 | 35,650.00 | 36,100.00 | 35,600.00 | 35,600.00 | 35,600.00 | 3,983 |
| 30 may 2024 | 35,550.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | 9,727 |
| 29 may 2024 | 36,300.00 | 36,750.00 | 35,750.00 | 35,900.00 | 35,900.00 | 12,839 |
| 28 may 2024 | 36,250.00 | 36,650.00 | 35,800.00 | 36,600.00 | 36,600.00 | 12,526 |
| 27 may 2024 | 36,600.00 | 36,850.00 | 35,850.00 | 36,200.00 | 36,200.00 | 9,215 |
| 24 may 2024 | 37,300.00 | 37,300.00 | 36,400.00 | 36,550.00 | 36,550.00 | 13,222 |
| 23 may 2024 | 37,400.00 | 37,950.00 | 37,200.00 | 37,350.00 | 37,350.00 | 8,979 |
| 22 may 2024 | 37,450.00 | 38,250.00 | 37,300.00 | 37,600.00 | 37,600.00 | 11,923 |
| 21 may 2024 | 38,900.00 | 38,950.00 | 37,500.00 | 37,500.00 | 37,500.00 | 28,616 |
| 20 may 2024 | 38,500.00 | 39,300.00 | 38,300.00 | 38,650.00 | 38,650.00 | 36,009 |
| 17 may 2024 | 37,500.00 | 39,700.00 | 36,950.00 | 38,700.00 | 38,700.00 | 47,215 |
| 16 may 2024 | 37,600.00 | 37,950.00 | 37,150.00 | 37,550.00 | 37,550.00 | 19,719 |
| 14 may 2024 | 37,700.00 | 38,500.00 | 37,500.00 | 37,800.00 | 37,800.00 | 19,033 |
| 13 may 2024 | 36,900.00 | 37,750.00 | 36,600.00 | 37,750.00 | 37,750.00 | 17,107 |
| 10 may 2024 | 36,700.00 | 37,300.00 | 36,500.00 | 36,900.00 | 36,900.00 | 7,854 |
| 09 may 2024 | 37,550.00 | 37,700.00 | 36,800.00 | 36,900.00 | 36,900.00 | 6,357 |
| 08 may 2024 | 37,650.00 | 37,700.00 | 36,850.00 | 37,400.00 | 37,400.00 | 9,797 |
| 07 may 2024 | 37,250.00 | 37,500.00 | 37,050.00 | 37,100.00 | 37,100.00 | 6,848 |
| 03 may 2024 | 35,950.00 | 37,550.00 | 35,950.00 | 37,250.00 | 37,250.00 | 25,867 |
| 02 may 2024 | 37,150.00 | 37,250.00 | 35,850.00 | 36,100.00 | 36,100.00 | 23,516 |
| 30 abr 2024 | 35,500.00 | 37,800.00 | 35,250.00 | 37,200.00 | 37,200.00 | 41,209 |
| 29 abr 2024 | 34,600.00 | 35,700.00 | 34,400.00 | 35,650.00 | 35,650.00 | 16,135 |
| 26 abr 2024 | 34,700.00 | 34,850.00 | 34,400.00 | 34,600.00 | 34,600.00 | 8,255 |
| 25 abr 2024 | 34,650.00 | 34,750.00 | 34,400.00 | 34,700.00 | 34,700.00 | 4,931 |
| 24 abr 2024 | 35,050.00 | 35,050.00 | 34,400.00 | 34,700.00 | 34,700.00 | 19,819 |
| 23 abr 2024 | 35,200.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 10,541 |
| 22 abr 2024 | 34,800.00 | 35,300.00 | 34,400.00 | 34,700.00 | 34,700.00 | 19,501 |
| 19 abr 2024 | 35,800.00 | 35,800.00 | 34,550.00 | 35,150.00 | 35,150.00 | 19,361 |
| 18 abr 2024 | 34,900.00 | 35,650.00 | 34,750.00 | 35,500.00 | 35,500.00 | 9,032 |
| 17 abr 2024 | 34,500.00 | 34,900.00 | 34,400.00 | 34,850.00 | 34,850.00 | 7,781 |
| 16 abr 2024 | 35,300.00 | 35,450.00 | 34,250.00 | 34,500.00 | 34,500.00 | 23,370 |
| 15 abr 2024 | 35,550.00 | 35,900.00 | 35,100.00 | 35,700.00 | 35,700.00 | 10,661 |
| 12 abr 2024 | 36,300.00 | 36,300.00 | 35,700.00 | 36,000.00 | 36,000.00 | 10,404 |
| 11 abr 2024 | 36,500.00 | 36,500.00 | 35,600.00 | 36,300.00 | 36,300.00 | 16,922 |
| 09 abr 2024 | 37,050.00 | 37,250.00 | 36,450.00 | 36,650.00 | 36,650.00 | 9,873 |
| 08 abr 2024 | 37,800.00 | 37,800.00 | 36,900.00 | 37,000.00 | 37,000.00 | 9,659 |
| 05 abr 2024 | 37,450.00 | 38,000.00 | 37,450.00 | 37,600.00 | 37,600.00 | 9,853 |
| 04 abr 2024 | 37,850.00 | 37,900.00 | 37,650.00 | 37,650.00 | 37,650.00 | 3,132 |
| 03 abr 2024 | 37,900.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,650.00 | 8,107 |
| 02 abr 2024 | 38,350.00 | 38,350.00 | 37,750.00 | 37,900.00 | 37,900.00 | 7,199 |
| 01 abr 2024 | 37,550.00 | 38,350.00 | 37,400.00 | 38,350.00 | 38,350.00 | 8,670 |
| 29 mar 2024 | 37,350.00 | 37,650.00 | 37,350.00 | 37,650.00 | 37,650.00 | 6,738 |
| 28 mar 2024 | 37,550.00 | 37,750.00 | 37,300.00 | 37,500.00 | 37,500.00 | 12,034 |
| 27 mar 2024 | 37,850.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | 16,196 |
| 26 mar 2024 | 38,000.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 13,494 |
| 25 mar 2024 | 37,900.00 | 38,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | 5,860 |
| 22 mar 2024 | 38,100.00 | 38,200.00 | 37,900.00 | 38,000.00 | 38,000.00 | 7,489 |
| 21 mar 2024 | 38,350.00 | 38,350.00 | 37,900.00 | 38,050.00 | 38,050.00 | 6,163 |
| 20 mar 2024 | 38,000.00 | 38,400.00 | 37,800.00 | 37,950.00 | 37,950.00 | 8,691 |
| 19 mar 2024 | 38,050.00 | 38,500.00 | 37,800.00 | 37,900.00 | 37,900.00 | 11,903 |
| 18 mar 2024 | 38,450.00 | 38,700.00 | 38,000.00 | 38,100.00 | 38,100.00 | 12,643 |
| 15 mar 2024 | 38,800.00 | 39,100.00 | 38,450.00 | 38,500.00 | 38,500.00 | 15,579 |
| 14 mar 2024 | 39,300.00 | 39,300.00 | 38,700.00 | 39,050.00 | 39,050.00 | 13,558 |
| 13 mar 2024 | 39,050.00 | 39,150.00 | 38,750.00 | 39,050.00 | 39,050.00 | 9,298 |
| 12 mar 2024 | 39,750.00 | 39,750.00 | 38,850.00 | 39,000.00 | 39,000.00 | 18,531 |
| 11 mar 2024 | 39,250.00 | 39,800.00 | 39,250.00 | 39,250.00 | 39,250.00 | 9,852 |
| 08 mar 2024 | 39,400.00 | 39,900.00 | 39,250.00 | 39,400.00 | 39,400.00 | 11,331 |
| 07 mar 2024 | 39,500.00 | 39,700.00 | 39,250.00 | 39,400.00 | 39,400.00 | 14,719 |
| 06 mar 2024 | 39,400.00 | 39,750.00 | 39,150.00 | 39,650.00 | 39,650.00 | 8,103 |
| 05 mar 2024 | 39,600.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 8,609 |
| 04 mar 2024 | 39,400.00 | 39,750.00 | 39,350.00 | 39,700.00 | 39,700.00 | 8,616 |
| 29 feb 2024 | 39,450.00 | 39,750.00 | 39,300.00 | 39,600.00 | 39,600.00 | 6,344 |
| 28 feb 2024 | 38,950.00 | 39,750.00 | 38,800.00 | 39,650.00 | 39,650.00 | 12,981 |
| 27 feb 2024 | 39,650.00 | 39,650.00 | 38,600.00 | 39,000.00 | 39,000.00 | 17,978 |
| 26 feb 2024 | 40,000.00 | 40,000.00 | 39,150.00 | 39,650.00 | 39,650.00 | 15,644 |
| 23 feb 2024 | 40,000.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 9,070 |
| 22 feb 2024 | 40,650.00 | 40,650.00 | 39,450.00 | 39,700.00 | 39,700.00 | 39,574 |
| 21 feb 2024 | 40,400.00 | 40,700.00 | 39,750.00 | 40,350.00 | 40,350.00 | 25,156 |
| 20 feb 2024 | 40,700.00 | 41,700.00 | 40,300.00 | 40,400.00 | 40,400.00 | 43,754 |
| 19 feb 2024 | 40,200.00 | 40,300.00 | 39,600.00 | 40,050.00 | 40,050.00 | 17,107 |
| 16 feb 2024 | 39,650.00 | 40,400.00 | 39,300.00 | 39,850.00 | 39,850.00 | 16,619 |
| 15 feb 2024 | 39,400.00 | 39,650.00 | 38,950.00 | 39,000.00 | 39,000.00 | 11,171 |
| 14 feb 2024 | 39,250.00 | 39,450.00 | 38,750.00 | 39,400.00 | 39,400.00 | 7,504 |
| 13 feb 2024 | 39,000.00 | 39,550.00 | 38,900.00 | 39,250.00 | 39,250.00 | 24,897 |
| 08 feb 2024 | 39,250.00 | 39,400.00 | 38,700.00 | 39,250.00 | 39,250.00 | 18,749 |
| 07 feb 2024 | 38,500.00 | 39,200.00 | 38,300.00 | 39,050.00 | 39,050.00 | 17,428 |
| 06 feb 2024 | 40,200.00 | 40,200.00 | 38,650.00 | 38,750.00 | 38,750.00 | 34,070 |
| 05 feb 2024 | 40,050.00 | 40,350.00 | 39,500.00 | 40,300.00 | 40,300.00 | 16,499 |
| 02 feb 2024 | 40,350.00 | 40,650.00 | 40,000.00 | 40,050.00 | 40,050.00 | 13,544 |
| 01 feb 2024 | 39,250.00 | 40,600.00 | 38,800.00 | 40,350.00 | 40,350.00 | 20,977 |
| 31 ene 2024 | 39,500.00 | 39,600.00 | 38,850.00 | 39,450.00 | 39,450.00 | 14,433 |
| *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.