Playgram Co., Ltd. (009810.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 548.00 | 560.00 | 535.00 | 555.00 | 555.00 | 221,955 |
| 13 may 2024 | 561.00 | 569.00 | 516.00 | 547.00 | 547.00 | 400,065 |
| 10 may 2024 | 572.00 | 593.00 | 562.00 | 562.00 | 562.00 | 75,944 |
| 09 may 2024 | 565.00 | 585.00 | 560.00 | 573.00 | 573.00 | 182,454 |
| 08 may 2024 | 555.00 | 566.00 | 555.00 | 565.00 | 565.00 | 137,141 |
| 07 may 2024 | 545.00 | 561.00 | 542.00 | 560.00 | 560.00 | 293,385 |
| 03 may 2024 | 546.00 | 553.00 | 541.00 | 542.00 | 542.00 | 178,436 |
| 02 may 2024 | 554.00 | 566.00 | 540.00 | 550.00 | 550.00 | 379,146 |
| 30 abr 2024 | 576.00 | 579.00 | 559.00 | 566.00 | 566.00 | 244,043 |
| 29 abr 2024 | 579.00 | 579.00 | 569.00 | 576.00 | 576.00 | 80,503 |
| 26 abr 2024 | 574.00 | 581.00 | 568.00 | 576.00 | 576.00 | 115,760 |
| 25 abr 2024 | 579.00 | 579.00 | 570.00 | 574.00 | 574.00 | 151,791 |
| 24 abr 2024 | 569.00 | 582.00 | 569.00 | 579.00 | 579.00 | 72,092 |
| 23 abr 2024 | 578.00 | 592.00 | 569.00 | 569.00 | 569.00 | 214,045 |
| 22 abr 2024 | 585.00 | 598.00 | 580.00 | 583.00 | 583.00 | 175,773 |
| 19 abr 2024 | 586.00 | 607.00 | 582.00 | 584.00 | 584.00 | 62,050 |
| 18 abr 2024 | 607.00 | 613.00 | 574.00 | 589.00 | 589.00 | 140,089 |
| 17 abr 2024 | 603.00 | 615.00 | 595.00 | 612.00 | 612.00 | 94,790 |
| 16 abr 2024 | 600.00 | 603.00 | 590.00 | 603.00 | 603.00 | 73,080 |
| 15 abr 2024 | 599.00 | 619.00 | 581.00 | 604.00 | 604.00 | 200,813 |
| 12 abr 2024 | 634.00 | 634.00 | 599.00 | 599.00 | 599.00 | 294,457 |
| 11 abr 2024 | 613.00 | 634.00 | 613.00 | 627.00 | 627.00 | 147,003 |
| 09 abr 2024 | 630.00 | 645.00 | 613.00 | 613.00 | 613.00 | 382,646 |
| 08 abr 2024 | 655.00 | 655.00 | 610.00 | 631.00 | 631.00 | 512,051 |
| 05 abr 2024 | 646.00 | 678.00 | 619.00 | 619.00 | 619.00 | 576,744 |
| 04 abr 2024 | 616.00 | 710.00 | 615.00 | 646.00 | 646.00 | 2,123,859 |
| 03 abr 2024 | 644.00 | 650.00 | 607.00 | 612.00 | 612.00 | 516,343 |
| 02 abr 2024 | 570.00 | 698.00 | 566.00 | 644.00 | 644.00 | 5,279,491 |
| 01 abr 2024 | 574.00 | 594.00 | 562.00 | 566.00 | 566.00 | 385,568 |
| 29 mar 2024 | 602.00 | 614.00 | 569.00 | 583.00 | 583.00 | 379,494 |
| 28 mar 2024 | 640.00 | 653.00 | 601.00 | 601.00 | 601.00 | 671,201 |
| 27 mar 2024 | 626.00 | 638.00 | 624.00 | 635.00 | 635.00 | 125,251 |
| 26 mar 2024 | 637.00 | 651.00 | 624.00 | 628.00 | 628.00 | 182,709 |
| 25 mar 2024 | 641.00 | 645.00 | 633.00 | 640.00 | 640.00 | 194,279 |
| 22 mar 2024 | 666.00 | 700.00 | 640.00 | 645.00 | 645.00 | 565,930 |
| 21 mar 2024 | 617.00 | 700.00 | 617.00 | 677.00 | 677.00 | 1,363,936 |
| 20 mar 2024 | 618.00 | 635.00 | 607.00 | 615.00 | 615.00 | 262,125 |
| 19 mar 2024 | 575.00 | 640.00 | 575.00 | 625.00 | 625.00 | 1,300,821 |
| 18 mar 2024 | 568.00 | 581.00 | 557.00 | 580.00 | 580.00 | 193,799 |
| 15 mar 2024 | 563.00 | 577.00 | 556.00 | 568.00 | 568.00 | 136,837 |
| 14 mar 2024 | 574.00 | 574.00 | 555.00 | 563.00 | 563.00 | 312,814 |
| 13 mar 2024 | 583.00 | 635.00 | 566.00 | 574.00 | 574.00 | 982,235 |
| 12 mar 2024 | 581.00 | 600.00 | 570.00 | 586.00 | 586.00 | 331,889 |
| 11 mar 2024 | 607.00 | 621.00 | 581.00 | 598.00 | 598.00 | 1,166,275 |
| 08 mar 2024 | 534.00 | 656.00 | 530.00 | 613.00 | 613.00 | 9,112,328 |
| 07 mar 2024 | 523.00 | 665.00 | 523.00 | 544.00 | 544.00 | 17,898,653 |
| 06 mar 2024 | 510.00 | 520.00 | 506.00 | 512.00 | 512.00 | 265,277 |
| 05 mar 2024 | 545.00 | 545.00 | 507.00 | 509.00 | 509.00 | 475,373 |
| 04 mar 2024 | 524.00 | 540.00 | 521.00 | 532.00 | 532.00 | 223,355 |
| 29 feb 2024 | 535.00 | 549.00 | 516.00 | 523.00 | 523.00 | 355,018 |
| 28 feb 2024 | 548.00 | 558.00 | 520.00 | 526.00 | 526.00 | 335,747 |
| 27 feb 2024 | 555.00 | 555.00 | 533.00 | 548.00 | 548.00 | 139,892 |
| 26 feb 2024 | 532.00 | 568.00 | 532.00 | 554.00 | 554.00 | 199,558 |
| 23 feb 2024 | 565.00 | 565.00 | 531.00 | 531.00 | 531.00 | 310,976 |
| 22 feb 2024 | 570.00 | 580.00 | 548.00 | 565.00 | 565.00 | 277,917 |
| 21 feb 2024 | 590.00 | 599.00 | 561.00 | 563.00 | 563.00 | 186,311 |
| 20 feb 2024 | 606.00 | 610.00 | 580.00 | 588.00 | 588.00 | 151,378 |
| 19 feb 2024 | 599.00 | 605.00 | 594.00 | 600.00 | 600.00 | 58,891 |
| 16 feb 2024 | 599.00 | 610.00 | 585.00 | 599.00 | 599.00 | 101,536 |
| 15 feb 2024 | 601.00 | 610.00 | 593.00 | 597.00 | 597.00 | 89,491 |
| 14 feb 2024 | 611.00 | 620.00 | 600.00 | 600.00 | 600.00 | 216,936 |
| 13 feb 2024 | 611.00 | 619.00 | 601.00 | 611.00 | 611.00 | 88,151 |
| 08 feb 2024 | 648.00 | 648.00 | 611.00 | 611.00 | 611.00 | 64,133 |
| 07 feb 2024 | 611.00 | 639.00 | 595.00 | 627.00 | 627.00 | 133,813 |
| 06 feb 2024 | 605.00 | 614.00 | 598.00 | 611.00 | 611.00 | 45,044 |
| 05 feb 2024 | 648.00 | 650.00 | 591.00 | 602.00 | 602.00 | 137,482 |
| 02 feb 2024 | 604.00 | 619.00 | 602.00 | 603.00 | 603.00 | 58,244 |
| 01 feb 2024 | 598.00 | 624.00 | 596.00 | 604.00 | 604.00 | 81,512 |
| 31 ene 2024 | 613.00 | 618.00 | 597.00 | 598.00 | 598.00 | 102,336 |
| 30 ene 2024 | 613.00 | 619.00 | 594.00 | 613.00 | 613.00 | 198,826 |
| 29 ene 2024 | 675.00 | 675.00 | 599.00 | 613.00 | 613.00 | 454,431 |
| 26 ene 2024 | 650.00 | 670.00 | 646.00 | 658.00 | 658.00 | 128,955 |
| 25 ene 2024 | 680.00 | 684.00 | 656.00 | 656.00 | 656.00 | 236,493 |
| 24 ene 2024 | 671.00 | 697.00 | 671.00 | 682.00 | 682.00 | 188,295 |
| 23 ene 2024 | 680.00 | 690.00 | 650.00 | 673.00 | 673.00 | 459,964 |
| 22 ene 2024 | 696.00 | 703.00 | 666.00 | 670.00 | 670.00 | 436,070 |
| 19 ene 2024 | 701.00 | 727.00 | 685.00 | 699.00 | 699.00 | 555,245 |
| 18 ene 2024 | 655.00 | 713.00 | 643.00 | 701.00 | 701.00 | 1,106,884 |
| 17 ene 2024 | 656.00 | 677.00 | 644.00 | 653.00 | 653.00 | 456,319 |
| 16 ene 2024 | 616.00 | 700.00 | 616.00 | 676.00 | 676.00 | 2,132,407 |
| 15 ene 2024 | 625.00 | 636.00 | 615.00 | 616.00 | 616.00 | 30,920 |
| 12 ene 2024 | 623.00 | 628.00 | 601.00 | 615.00 | 615.00 | 173,453 |
| 11 ene 2024 | 626.00 | 642.00 | 621.00 | 629.00 | 629.00 | 237,426 |
| 10 ene 2024 | 610.00 | 639.00 | 600.00 | 632.00 | 632.00 | 686,384 |
| 09 ene 2024 | 622.00 | 634.00 | 601.00 | 601.00 | 601.00 | 249,531 |
| 08 ene 2024 | 598.00 | 625.00 | 591.00 | 622.00 | 622.00 | 274,278 |
| 05 ene 2024 | 576.00 | 600.00 | 576.00 | 600.00 | 600.00 | 491,736 |
| 04 ene 2024 | 557.00 | 604.00 | 557.00 | 581.00 | 581.00 | 287,774 |
| 03 ene 2024 | 545.00 | 569.00 | 535.00 | 567.00 | 567.00 | 200,268 |
| 02 ene 2024 | 559.00 | 559.00 | 541.00 | 554.00 | 554.00 | 195,760 |
| 28 dic 2023 | 575.00 | 581.00 | 551.00 | 559.00 | 559.00 | 90,190 |
| 27 dic 2023 | 574.00 | 582.00 | 561.00 | 561.00 | 561.00 | 94,010 |
| 26 dic 2023 | 585.00 | 585.00 | 564.00 | 567.00 | 567.00 | 207,528 |
| 22 dic 2023 | 575.00 | 587.00 | 560.00 | 583.00 | 583.00 | 580,093 |
| 21 dic 2023 | 558.00 | 582.00 | 548.00 | 575.00 | 575.00 | 1,112,190 |
| 20 dic 2023 | 562.00 | 584.00 | 558.00 | 558.00 | 558.00 | 370,173 |
| 19 dic 2023 | 544.00 | 575.00 | 536.00 | 569.00 | 569.00 | 350,651 |
| 18 dic 2023 | 541.00 | 562.00 | 540.00 | 544.00 | 544.00 | 147,056 |
| 15 dic 2023 | 536.00 | 547.00 | 534.00 | 540.00 | 540.00 | 852,367 |
| 14 dic 2023 | 535.00 | 549.00 | 531.00 | 536.00 | 536.00 | 426,154 |
| *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.