F&F Holdings Co., Ltd. (007700.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15,550.00 | 15,560.00 | 15,280.00 | 15,330.00 | 15,330.00 | 11,324 |
| 13 jun 2024 | 15,460.00 | 15,750.00 | 15,460.00 | 15,560.00 | 15,560.00 | 10,454 |
| 12 jun 2024 | 15,580.00 | 15,770.00 | 15,490.00 | 15,550.00 | 15,550.00 | 19,557 |
| 11 jun 2024 | 15,400.00 | 15,870.00 | 15,400.00 | 15,570.00 | 15,570.00 | 11,067 |
| 10 jun 2024 | 15,860.00 | 15,950.00 | 15,050.00 | 15,620.00 | 15,620.00 | 23,295 |
| 07 jun 2024 | 15,410.00 | 16,300.00 | 15,410.00 | 15,900.00 | 15,900.00 | 59,364 |
| 05 jun 2024 | 15,360.00 | 15,680.00 | 15,080.00 | 15,440.00 | 15,440.00 | 21,389 |
| 04 jun 2024 | 15,230.00 | 15,500.00 | 15,190.00 | 15,220.00 | 15,220.00 | 41,009 |
| 03 jun 2024 | 15,600.00 | 15,920.00 | 15,510.00 | 15,570.00 | 15,570.00 | 55,067 |
| 31 may 2024 | 14,660.00 | 17,400.00 | 14,530.00 | 15,600.00 | 15,600.00 | 381,485 |
| 30 may 2024 | 14,700.00 | 14,700.00 | 14,390.00 | 14,500.00 | 14,500.00 | 5,275 |
| 29 may 2024 | 14,800.00 | 14,800.00 | 14,370.00 | 14,590.00 | 14,590.00 | 16,178 |
| 28 may 2024 | 14,950.00 | 14,950.00 | 14,560.00 | 14,630.00 | 14,630.00 | 5,913 |
| 27 may 2024 | 14,790.00 | 14,960.00 | 14,550.00 | 14,680.00 | 14,680.00 | 21,156 |
| 24 may 2024 | 14,800.00 | 15,060.00 | 14,740.00 | 14,770.00 | 14,770.00 | 12,111 |
| 23 may 2024 | 15,090.00 | 15,340.00 | 14,950.00 | 14,960.00 | 14,960.00 | 11,650 |
| 22 may 2024 | 15,060.00 | 15,750.00 | 15,060.00 | 15,080.00 | 15,080.00 | 10,735 |
| 21 may 2024 | 15,360.00 | 15,500.00 | 14,980.00 | 15,060.00 | 15,060.00 | 11,711 |
| 20 may 2024 | 15,210.00 | 15,530.00 | 15,210.00 | 15,360.00 | 15,360.00 | 13,863 |
| 17 may 2024 | 15,350.00 | 15,480.00 | 15,210.00 | 15,210.00 | 15,210.00 | 8,689 |
| 16 may 2024 | 15,310.00 | 15,450.00 | 15,310.00 | 15,320.00 | 15,320.00 | 7,808 |
| 14 may 2024 | 15,010.00 | 15,320.00 | 15,000.00 | 15,310.00 | 15,310.00 | 10,075 |
| 13 may 2024 | 15,050.00 | 15,200.00 | 15,000.00 | 15,040.00 | 15,040.00 | 7,559 |
| 10 may 2024 | 15,090.00 | 15,220.00 | 14,930.00 | 15,170.00 | 15,170.00 | 9,064 |
| 09 may 2024 | 15,180.00 | 15,290.00 | 15,020.00 | 15,090.00 | 15,090.00 | 8,661 |
| 08 may 2024 | 15,010.00 | 15,300.00 | 15,000.00 | 15,180.00 | 15,180.00 | 3,673 |
| 07 may 2024 | 15,350.00 | 15,410.00 | 15,110.00 | 15,120.00 | 15,120.00 | 11,016 |
| 03 may 2024 | 15,320.00 | 15,500.00 | 15,260.00 | 15,320.00 | 15,320.00 | 6,366 |
| 02 may 2024 | 15,000.00 | 15,480.00 | 15,000.00 | 15,320.00 | 15,320.00 | 14,507 |
| 30 abr 2024 | 15,100.00 | 15,200.00 | 15,000.00 | 15,090.00 | 15,090.00 | 7,379 |
| 29 abr 2024 | 14,810.00 | 15,150.00 | 14,810.00 | 15,080.00 | 15,080.00 | 9,260 |
| 26 abr 2024 | 14,810.00 | 14,980.00 | 14,700.00 | 14,810.00 | 14,810.00 | 9,163 |
| 25 abr 2024 | 14,930.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,950.00 | 9,036 |
| 24 abr 2024 | 14,700.00 | 14,960.00 | 14,700.00 | 14,950.00 | 14,950.00 | 7,867 |
| 23 abr 2024 | 14,650.00 | 14,970.00 | 14,650.00 | 14,710.00 | 14,710.00 | 5,878 |
| 22 abr 2024 | 14,210.00 | 15,050.00 | 14,210.00 | 14,690.00 | 14,690.00 | 18,610 |
| 19 abr 2024 | 14,420.00 | 14,480.00 | 14,080.00 | 14,350.00 | 14,350.00 | 8,380 |
| 18 abr 2024 | 14,320.00 | 14,510.00 | 14,160.00 | 14,400.00 | 14,400.00 | 8,407 |
| 17 abr 2024 | 14,210.00 | 14,300.00 | 14,070.00 | 14,110.00 | 14,110.00 | 14,616 |
| 16 abr 2024 | 14,170.00 | 14,500.00 | 14,100.00 | 14,110.00 | 14,110.00 | 9,443 |
| 15 abr 2024 | 14,180.00 | 14,510.00 | 14,070.00 | 14,510.00 | 14,510.00 | 12,735 |
| 12 abr 2024 | 14,520.00 | 14,980.00 | 14,450.00 | 14,540.00 | 14,540.00 | 13,700 |
| 11 abr 2024 | 14,680.00 | 14,690.00 | 14,380.00 | 14,590.00 | 14,590.00 | 13,121 |
| 09 abr 2024 | 14,610.00 | 15,060.00 | 14,610.00 | 14,840.00 | 14,840.00 | 14,533 |
| 08 abr 2024 | 14,920.00 | 14,940.00 | 14,480.00 | 14,670.00 | 14,670.00 | 34,214 |
| 05 abr 2024 | 14,880.00 | 15,160.00 | 14,850.00 | 14,930.00 | 14,930.00 | 14,168 |
| 04 abr 2024 | 15,400.00 | 15,400.00 | 14,960.00 | 15,100.00 | 15,100.00 | 20,647 |
| 03 abr 2024 | 15,220.00 | 15,550.00 | 15,170.00 | 15,200.00 | 15,200.00 | 15,463 |
| 02 abr 2024 | 15,890.00 | 15,890.00 | 15,390.00 | 15,400.00 | 15,400.00 | 12,187 |
| 01 abr 2024 | 15,040.00 | 15,920.00 | 15,010.00 | 15,700.00 | 15,700.00 | 50,613 |
| 29 mar 2024 | 15,160.00 | 15,200.00 | 14,920.00 | 14,990.00 | 14,990.00 | 19,777 |
| 28 mar 2024 | 15,300.00 | 15,400.00 | 15,120.00 | 15,160.00 | 15,160.00 | 26,931 |
| 27 mar 2024 | 15,580.00 | 15,580.00 | 15,260.00 | 15,270.00 | 15,270.00 | 20,527 |
| 26 mar 2024 | 15,430.00 | 15,550.00 | 15,290.00 | 15,470.00 | 15,470.00 | 20,183 |
| 25 mar 2024 | 15,660.00 | 15,670.00 | 15,300.00 | 15,320.00 | 15,320.00 | 28,377 |
| 22 mar 2024 | 15,510.00 | 15,710.00 | 15,400.00 | 15,660.00 | 15,660.00 | 23,032 |
| 21 mar 2024 | 15,630.00 | 15,700.00 | 15,350.00 | 15,520.00 | 15,520.00 | 39,670 |
| 20 mar 2024 | 15,560.00 | 15,830.00 | 15,430.00 | 15,720.00 | 15,720.00 | 19,556 |
| 19 mar 2024 | 15,510.00 | 15,680.00 | 15,300.00 | 15,400.00 | 15,400.00 | 9,910 |
| 18 mar 2024 | 15,700.00 | 15,700.00 | 15,400.00 | 15,510.00 | 15,510.00 | 10,204 |
| 15 mar 2024 | 15,700.00 | 15,820.00 | 15,430.00 | 15,600.00 | 15,600.00 | 19,024 |
| 14 mar 2024 | 15,410.00 | 15,620.00 | 15,410.00 | 15,610.00 | 15,610.00 | 16,093 |
| 13 mar 2024 | 15,700.00 | 15,710.00 | 15,350.00 | 15,490.00 | 15,490.00 | 32,011 |
| 12 mar 2024 | 15,670.00 | 15,890.00 | 15,400.00 | 15,670.00 | 15,670.00 | 11,494 |
| 11 mar 2024 | 15,840.00 | 15,840.00 | 15,500.00 | 15,670.00 | 15,670.00 | 13,232 |
| 08 mar 2024 | 15,300.00 | 15,890.00 | 15,300.00 | 15,730.00 | 15,730.00 | 20,691 |
| 07 mar 2024 | 15,500.00 | 15,800.00 | 15,210.00 | 15,300.00 | 15,300.00 | 35,957 |
| 06 mar 2024 | 15,710.00 | 16,020.00 | 15,390.00 | 15,500.00 | 15,500.00 | 39,558 |
| 05 mar 2024 | 16,130.00 | 16,320.00 | 15,730.00 | 15,900.00 | 15,900.00 | 35,454 |
| 04 mar 2024 | 16,520.00 | 16,680.00 | 16,160.00 | 16,170.00 | 16,170.00 | 654,526 |
| 29 feb 2024 | 16,840.00 | 17,250.00 | 16,430.00 | 16,610.00 | 16,610.00 | 30,773 |
| 28 feb 2024 | 16,460.00 | 16,670.00 | 16,350.00 | 16,670.00 | 16,670.00 | 18,221 |
| 27 feb 2024 | 16,950.00 | 16,950.00 | 16,310.00 | 16,450.00 | 16,450.00 | 51,803 |
| 26 feb 2024 | 18,220.00 | 18,220.00 | 16,770.00 | 16,900.00 | 16,900.00 | 111,248 |
| 23 feb 2024 | 17,730.00 | 18,720.00 | 17,530.00 | 18,230.00 | 18,230.00 | 108,946 |
| 22 feb 2024 | 17,630.00 | 17,800.00 | 17,250.00 | 17,720.00 | 17,720.00 | 32,209 |
| 21 feb 2024 | 17,670.00 | 17,670.00 | 17,210.00 | 17,670.00 | 17,670.00 | 43,741 |
| 20 feb 2024 | 18,120.00 | 18,200.00 | 17,320.00 | 17,680.00 | 17,680.00 | 63,014 |
| 19 feb 2024 | 17,110.00 | 18,430.00 | 17,110.00 | 18,060.00 | 18,060.00 | 132,767 |
| 16 feb 2024 | 16,610.00 | 17,240.00 | 16,550.00 | 17,090.00 | 17,090.00 | 73,636 |
| 15 feb 2024 | 17,350.00 | 17,450.00 | 16,470.00 | 16,640.00 | 16,640.00 | 112,305 |
| 14 feb 2024 | 17,950.00 | 18,080.00 | 17,250.00 | 17,350.00 | 17,350.00 | 57,710 |
| 13 feb 2024 | 18,490.00 | 18,640.00 | 17,900.00 | 17,970.00 | 17,970.00 | 78,348 |
| 08 feb 2024 | 18,030.00 | 18,610.00 | 17,710.00 | 18,580.00 | 18,580.00 | 96,831 |
| 07 feb 2024 | 17,270.00 | 18,170.00 | 16,840.00 | 18,050.00 | 18,050.00 | 156,038 |
| 06 feb 2024 | 19,000.00 | 19,210.00 | 17,010.00 | 17,210.00 | 17,210.00 | 313,520 |
| 05 feb 2024 | 19,540.00 | 20,300.00 | 19,480.00 | 19,870.00 | 19,870.00 | 397,337 |
| 02 feb 2024 | 20,650.00 | 21,500.00 | 18,950.00 | 19,680.00 | 19,680.00 | 1,399,795 |
| 01 feb 2024 | 14,870.00 | 19,330.00 | 14,760.00 | 19,330.00 | 19,330.00 | 1,349,544 |
| 31 ene 2024 | 15,200.00 | 15,370.00 | 14,750.00 | 14,870.00 | 14,870.00 | 19,263 |
| 30 ene 2024 | 14,650.00 | 15,330.00 | 14,650.00 | 15,200.00 | 15,200.00 | 39,692 |
| 29 ene 2024 | 14,200.00 | 14,700.00 | 14,200.00 | 14,630.00 | 14,630.00 | 16,210 |
| 26 ene 2024 | 13,930.00 | 14,620.00 | 13,930.00 | 14,180.00 | 14,180.00 | 17,910 |
| 25 ene 2024 | 13,900.00 | 14,000.00 | 13,790.00 | 13,950.00 | 13,950.00 | 14,169 |
| 24 ene 2024 | 14,120.00 | 14,120.00 | 13,900.00 | 13,900.00 | 13,900.00 | 10,971 |
| 23 ene 2024 | 13,860.00 | 14,170.00 | 13,860.00 | 13,990.00 | 13,990.00 | 7,425 |
| 22 ene 2024 | 14,180.00 | 14,230.00 | 13,800.00 | 14,040.00 | 14,040.00 | 15,595 |
| 19 ene 2024 | 14,190.00 | 14,330.00 | 14,130.00 | 14,180.00 | 14,180.00 | 8,909 |
| 18 ene 2024 | 14,230.00 | 14,430.00 | 14,170.00 | 14,190.00 | 14,190.00 | 7,512 |
| 17 ene 2024 | 14,500.00 | 14,500.00 | 14,120.00 | 14,210.00 | 14,210.00 | 15,100 |
| *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.