Korea Zinc Inc. (010130.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 508,000.00 | 518,000.00 | 502,000.00 | 512,000.00 | 512,000.00 | 55,049 |
| 16 may 2024 | 496,500.00 | 515,000.00 | 491,000.00 | 514,000.00 | 514,000.00 | 99,305 |
| 14 may 2024 | 496,500.00 | 497,000.00 | 488,500.00 | 489,500.00 | 489,500.00 | 25,335 |
| 13 may 2024 | 496,500.00 | 499,000.00 | 491,500.00 | 494,000.00 | 494,000.00 | 28,340 |
| 10 may 2024 | 499,500.00 | 500,000.00 | 489,000.00 | 496,500.00 | 496,500.00 | 37,092 |
| 09 may 2024 | 491,500.00 | 499,000.00 | 488,500.00 | 495,000.00 | 495,000.00 | 72,617 |
| 08 may 2024 | 478,500.00 | 493,000.00 | 478,500.00 | 493,000.00 | 493,000.00 | 111,917 |
| 07 may 2024 | 471,500.00 | 482,000.00 | 467,000.00 | 473,000.00 | 473,000.00 | 53,299 |
| 03 may 2024 | 464,000.00 | 465,000.00 | 460,000.00 | 463,000.00 | 463,000.00 | 16,896 |
| 02 may 2024 | 462,000.00 | 465,500.00 | 459,500.00 | 460,000.00 | 460,000.00 | 21,072 |
| 30 abr 2024 | 465,500.00 | 468,000.00 | 461,000.00 | 463,500.00 | 463,500.00 | 58,892 |
| 29 abr 2024 | 457,500.00 | 467,500.00 | 457,000.00 | 466,500.00 | 466,500.00 | 39,978 |
| 26 abr 2024 | 455,500.00 | 456,000.00 | 451,500.00 | 454,500.00 | 454,500.00 | 16,392 |
| 25 abr 2024 | 454,500.00 | 456,500.00 | 450,500.00 | 452,500.00 | 452,500.00 | 27,363 |
| 24 abr 2024 | 462,500.00 | 464,500.00 | 453,000.00 | 455,500.00 | 455,500.00 | 54,268 |
| 23 abr 2024 | 467,500.00 | 471,500.00 | 460,500.00 | 461,500.00 | 461,500.00 | 39,719 |
| 22 abr 2024 | 476,500.00 | 477,000.00 | 468,000.00 | 471,000.00 | 471,000.00 | 31,964 |
| 19 abr 2024 | 467,000.00 | 474,500.00 | 463,500.00 | 472,000.00 | 472,000.00 | 37,022 |
| 18 abr 2024 | 484,500.00 | 488,000.00 | 467,000.00 | 472,000.00 | 472,000.00 | 53,649 |
| 17 abr 2024 | 480,500.00 | 485,000.00 | 475,000.00 | 477,500.00 | 477,500.00 | 36,445 |
| 16 abr 2024 | 486,000.00 | 497,500.00 | 478,500.00 | 480,500.00 | 480,500.00 | 89,420 |
| 15 abr 2024 | 470,000.00 | 486,500.00 | 463,000.00 | 485,000.00 | 485,000.00 | 99,807 |
| 12 abr 2024 | 472,000.00 | 474,500.00 | 466,500.00 | 470,500.00 | 470,500.00 | 41,851 |
| 11 abr 2024 | 463,000.00 | 474,500.00 | 462,000.00 | 472,000.00 | 472,000.00 | 52,019 |
| 09 abr 2024 | 461,500.00 | 471,500.00 | 461,000.00 | 469,000.00 | 469,000.00 | 56,063 |
| 08 abr 2024 | 466,000.00 | 466,500.00 | 451,000.00 | 461,000.00 | 461,000.00 | 34,242 |
| 05 abr 2024 | 458,000.00 | 460,500.00 | 453,000.00 | 460,000.00 | 460,000.00 | 29,469 |
| 04 abr 2024 | 450,500.00 | 463,500.00 | 448,000.00 | 463,000.00 | 463,000.00 | 60,679 |
| 03 abr 2024 | 446,000.00 | 446,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 25,399 |
| 02 abr 2024 | 447,500.00 | 452,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 26,251 |
| 01 abr 2024 | 458,000.00 | 458,000.00 | 450,000.00 | 451,000.00 | 451,000.00 | 26,228 |
| 29 mar 2024 | 454,500.00 | 456,000.00 | 450,000.00 | 452,000.00 | 452,000.00 | 21,866 |
| 28 mar 2024 | 459,000.00 | 459,000.00 | 453,500.00 | 454,500.00 | 454,500.00 | 27,768 |
| 27 mar 2024 | 449,500.00 | 466,500.00 | 449,000.00 | 460,000.00 | 460,000.00 | 54,622 |
| 26 mar 2024 | 458,000.00 | 460,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 44,288 |
| 25 mar 2024 | 452,000.00 | 474,000.00 | 452,000.00 | 456,000.00 | 456,000.00 | 132,867 |
| 22 mar 2024 | 438,000.00 | 443,000.00 | 437,500.00 | 440,000.00 | 440,000.00 | 34,873 |
| 21 mar 2024 | 443,500.00 | 446,000.00 | 439,500.00 | 441,500.00 | 441,500.00 | 40,778 |
| 20 mar 2024 | 451,500.00 | 451,500.00 | 437,000.00 | 439,500.00 | 439,500.00 | 48,666 |
| 19 mar 2024 | 447,500.00 | 452,000.00 | 444,000.00 | 448,000.00 | 448,000.00 | 33,604 |
| 18 mar 2024 | 454,000.00 | 457,000.00 | 450,500.00 | 452,500.00 | 452,500.00 | 28,837 |
| 15 mar 2024 | 450,000.00 | 453,500.00 | 447,500.00 | 450,500.00 | 450,500.00 | 31,683 |
| 14 mar 2024 | 454,500.00 | 462,000.00 | 452,000.00 | 454,500.00 | 454,500.00 | 61,813 |
| 13 mar 2024 | 456,500.00 | 456,500.00 | 450,000.00 | 450,000.00 | 450,000.00 | 20,244 |
| 12 mar 2024 | 454,000.00 | 455,000.00 | 449,000.00 | 454,500.00 | 454,500.00 | 20,019 |
| 11 mar 2024 | 455,000.00 | 456,500.00 | 448,000.00 | 451,000.00 | 451,000.00 | 24,653 |
| 08 mar 2024 | 449,500.00 | 457,500.00 | 448,000.00 | 457,000.00 | 457,000.00 | 50,275 |
| 07 mar 2024 | 437,000.00 | 446,500.00 | 435,000.00 | 444,500.00 | 444,500.00 | 33,912 |
| 06 mar 2024 | 443,500.00 | 443,500.00 | 435,000.00 | 436,000.00 | 436,000.00 | 60,208 |
| 05 mar 2024 | 443,500.00 | 448,000.00 | 443,500.00 | 443,500.00 | 443,500.00 | 32,511 |
| 04 mar 2024 | 452,000.00 | 452,500.00 | 445,500.00 | 445,500.00 | 445,500.00 | 35,213 |
| 29 feb 2024 | 456,000.00 | 459,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 66,052 |
| 28 feb 2024 | 459,000.00 | 460,500.00 | 457,000.00 | 458,000.00 | 458,000.00 | 18,869 |
| 27 feb 2024 | 460,000.00 | 460,000.00 | 455,000.00 | 457,000.00 | 457,000.00 | 26,910 |
| 26 feb 2024 | 465,500.00 | 465,500.00 | 458,500.00 | 459,000.00 | 459,000.00 | 24,209 |
| 23 feb 2024 | 462,000.00 | 466,000.00 | 461,000.00 | 463,500.00 | 463,500.00 | 28,725 |
| 22 feb 2024 | 472,000.00 | 472,000.00 | 460,000.00 | 461,000.00 | 461,000.00 | 41,962 |
| 21 feb 2024 | 464,000.00 | 475,000.00 | 463,000.00 | 467,000.00 | 467,000.00 | 46,560 |
| 20 feb 2024 | 467,500.00 | 468,000.00 | 459,000.00 | 460,000.00 | 460,000.00 | 47,945 |
| 19 feb 2024 | 464,500.00 | 469,000.00 | 463,000.00 | 468,500.00 | 468,500.00 | 21,905 |
| 16 feb 2024 | 464,500.00 | 467,000.00 | 462,000.00 | 464,500.00 | 464,500.00 | 34,540 |
| 15 feb 2024 | 465,000.00 | 465,000.00 | 459,500.00 | 460,000.00 | 460,000.00 | 22,052 |
| 14 feb 2024 | 467,000.00 | 470,500.00 | 458,500.00 | 460,500.00 | 460,500.00 | 42,875 |
| 13 feb 2024 | 471,000.00 | 474,000.00 | 467,000.00 | 473,000.00 | 473,000.00 | 31,850 |
| 08 feb 2024 | 472,000.00 | 473,000.00 | 466,500.00 | 466,500.00 | 466,500.00 | 42,194 |
| 07 feb 2024 | 467,000.00 | 475,000.00 | 462,000.00 | 471,500.00 | 471,500.00 | 33,936 |
| 06 feb 2024 | 466,500.00 | 473,000.00 | 461,500.00 | 462,000.00 | 462,000.00 | 38,871 |
| 05 feb 2024 | 472,500.00 | 474,000.00 | 461,000.00 | 471,000.00 | 471,000.00 | 36,209 |
| 02 feb 2024 | 475,000.00 | 478,500.00 | 471,000.00 | 475,500.00 | 475,500.00 | 32,668 |
| 01 feb 2024 | 467,500.00 | 477,500.00 | 466,000.00 | 475,000.00 | 475,000.00 | 26,449 |
| 31 ene 2024 | 470,000.00 | 473,500.00 | 465,000.00 | 473,500.00 | 473,500.00 | 47,562 |
| 30 ene 2024 | 471,000.00 | 476,000.00 | 470,000.00 | 470,000.00 | 470,000.00 | 29,075 |
| 29 ene 2024 | 464,000.00 | 472,000.00 | 461,000.00 | 467,000.00 | 467,000.00 | 37,892 |
| 26 ene 2024 | 456,500.00 | 464,000.00 | 456,500.00 | 462,000.00 | 462,000.00 | 30,625 |
| 25 ene 2024 | 460,000.00 | 461,000.00 | 452,000.00 | 460,500.00 | 460,500.00 | 31,543 |
| 24 ene 2024 | 458,000.00 | 463,500.00 | 457,000.00 | 460,500.00 | 460,500.00 | 22,656 |
| 23 ene 2024 | 458,000.00 | 460,000.00 | 455,000.00 | 460,000.00 | 460,000.00 | 14,230 |
| 22 ene 2024 | 461,000.00 | 462,000.00 | 456,500.00 | 457,500.00 | 457,500.00 | 11,937 |
| 19 ene 2024 | 452,500.00 | 461,500.00 | 452,000.00 | 458,000.00 | 458,000.00 | 33,744 |
| 18 ene 2024 | 450,000.00 | 458,500.00 | 450,000.00 | 450,500.00 | 450,500.00 | 21,743 |
| 17 ene 2024 | 465,500.00 | 465,500.00 | 451,500.00 | 451,500.00 | 451,500.00 | 40,446 |
| 16 ene 2024 | 470,000.00 | 470,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | 22,231 |
| 15 ene 2024 | 470,500.00 | 473,500.00 | 467,500.00 | 470,000.00 | 470,000.00 | 3,352 |
| 12 ene 2024 | 473,500.00 | 475,000.00 | 467,500.00 | 470,000.00 | 470,000.00 | 21,778 |
| 11 ene 2024 | 483,500.00 | 484,000.00 | 472,500.00 | 472,500.00 | 472,500.00 | 30,504 |
| 10 ene 2024 | 487,500.00 | 490,000.00 | 480,500.00 | 480,500.00 | 480,500.00 | 14,801 |
| 09 ene 2024 | 492,500.00 | 492,500.00 | 487,000.00 | 487,500.00 | 487,500.00 | 18,741 |
| 08 ene 2024 | 496,000.00 | 496,500.00 | 483,000.00 | 487,000.00 | 487,000.00 | 23,482 |
| 05 ene 2024 | 483,500.00 | 490,000.00 | 480,000.00 | 487,500.00 | 487,500.00 | 28,269 |
| 04 ene 2024 | 477,000.00 | 486,000.00 | 475,000.00 | 484,500.00 | 484,500.00 | 28,314 |
| 03 ene 2024 | 486,000.00 | 486,000.00 | 477,000.00 | 477,000.00 | 477,000.00 | 34,714 |
| 02 ene 2024 | 495,500.00 | 496,000.00 | 485,000.00 | 486,000.00 | 486,000.00 | 45,613 |
| 28 dic 2023 | 497,500.00 | 498,000.00 | 495,000.00 | 498,000.00 | 498,000.00 | 33,799 |
| 27 dic 2023 | 494,500.00 | 496,000.00 | 491,500.00 | 495,500.00 | 495,500.00 | 32,568 |
| 27 dic 2023 | 5000 Dividendo | |||||
| 26 dic 2023 | 501,000.00 | 504,000.00 | 498,500.00 | 500,000.00 | 495,000.00 | 30,693 |
| 22 dic 2023 | 503,000.00 | 503,000.00 | 498,500.00 | 501,000.00 | 495,990.00 | 18,099 |
| 21 dic 2023 | 497,000.00 | 500,000.00 | 496,500.00 | 500,000.00 | 495,000.00 | 19,943 |
| 20 dic 2023 | 498,500.00 | 501,000.00 | 496,500.00 | 501,000.00 | 495,990.00 | 27,297 |
| 19 dic 2023 | 497,500.00 | 499,500.00 | 493,000.00 | 495,500.00 | 490,545.00 | 21,654 |
| *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.