U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,108.50 +1.40 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.70 -1.20 (-0.05%)
SMBEXEL Company (010580.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 11:30AM KST. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 1,591.00 | 1,594.00 | 1,566.00 | 1,574.00 | 1,574.00 | 29,764 |
| 21 may 2024 | 1,659.00 | 1,659.00 | 1,575.00 | 1,575.00 | 1,575.00 | 182,811 |
| 20 may 2024 | 1,596.00 | 1,596.00 | 1,571.00 | 1,594.00 | 1,594.00 | 224,657 |
| 17 may 2024 | 1,560.00 | 1,598.00 | 1,550.00 | 1,580.00 | 1,580.00 | 25,428 |
| 16 may 2024 | 1,570.00 | 1,576.00 | 1,563.00 | 1,564.00 | 1,564.00 | 36,589 |
| 14 may 2024 | 1,580.00 | 1,606.00 | 1,542.00 | 1,570.00 | 1,570.00 | 53,130 |
| 13 may 2024 | 1,591.00 | 1,603.00 | 1,571.00 | 1,580.00 | 1,580.00 | 75,826 |
| 10 may 2024 | 1,599.00 | 1,610.00 | 1,586.00 | 1,604.00 | 1,604.00 | 33,562 |
| 09 may 2024 | 1,585.00 | 1,608.00 | 1,571.00 | 1,598.00 | 1,598.00 | 17,435 |
| 08 may 2024 | 1,619.00 | 1,619.00 | 1,564.00 | 1,585.00 | 1,585.00 | 27,498 |
| 07 may 2024 | 1,575.00 | 1,600.00 | 1,564.00 | 1,600.00 | 1,600.00 | 39,411 |
| 03 may 2024 | 1,580.00 | 1,593.00 | 1,550.00 | 1,582.00 | 1,582.00 | 32,184 |
| 02 may 2024 | 1,587.00 | 1,587.00 | 1,552.00 | 1,580.00 | 1,580.00 | 41,063 |
| 30 abr 2024 | 1,572.00 | 1,587.00 | 1,564.00 | 1,573.00 | 1,573.00 | 13,899 |
| 29 abr 2024 | 1,549.00 | 1,640.00 | 1,549.00 | 1,572.00 | 1,572.00 | 55,536 |
| 26 abr 2024 | 1,600.00 | 1,617.00 | 1,525.00 | 1,549.00 | 1,549.00 | 62,593 |
| 25 abr 2024 | 1,540.00 | 1,580.00 | 1,540.00 | 1,576.00 | 1,576.00 | 44,265 |
| 24 abr 2024 | 1,540.00 | 1,559.00 | 1,531.00 | 1,552.00 | 1,552.00 | 51,905 |
| 23 abr 2024 | 1,523.00 | 1,550.00 | 1,523.00 | 1,538.00 | 1,538.00 | 17,624 |
| 22 abr 2024 | 1,574.00 | 1,580.00 | 1,519.00 | 1,542.00 | 1,542.00 | 83,281 |
| 19 abr 2024 | 1,564.00 | 1,575.00 | 1,515.00 | 1,574.00 | 1,574.00 | 64,640 |
| 18 abr 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,544.00 | 1,544.00 | 31,919 |
| 17 abr 2024 | 1,560.00 | 1,560.00 | 1,509.00 | 1,558.00 | 1,558.00 | 28,477 |
| 16 abr 2024 | 1,567.00 | 1,580.00 | 1,501.00 | 1,512.00 | 1,512.00 | 63,937 |
| 15 abr 2024 | 1,575.00 | 1,575.00 | 1,506.00 | 1,567.00 | 1,567.00 | 86,903 |
| 12 abr 2024 | 1,590.00 | 1,590.00 | 1,501.00 | 1,580.00 | 1,580.00 | 27,725 |
| 11 abr 2024 | 1,563.00 | 1,565.00 | 1,529.00 | 1,535.00 | 1,535.00 | 32,459 |
| 09 abr 2024 | 1,564.00 | 1,564.00 | 1,521.00 | 1,564.00 | 1,564.00 | 78,819 |
| 08 abr 2024 | 1,549.00 | 1,625.00 | 1,526.00 | 1,538.00 | 1,538.00 | 134,747 |
| 05 abr 2024 | 1,532.00 | 1,600.00 | 1,512.00 | 1,549.00 | 1,549.00 | 123,423 |
| 04 abr 2024 | 1,542.00 | 1,557.00 | 1,524.00 | 1,555.00 | 1,555.00 | 56,853 |
| 03 abr 2024 | 1,620.00 | 1,620.00 | 1,522.00 | 1,542.00 | 1,542.00 | 216,322 |
| 02 abr 2024 | 1,598.00 | 1,666.00 | 1,575.00 | 1,580.00 | 1,580.00 | 78,769 |
| 01 abr 2024 | 1,581.00 | 1,628.00 | 1,521.00 | 1,598.00 | 1,598.00 | 251,768 |
| 29 mar 2024 | 1,591.00 | 1,627.00 | 1,545.00 | 1,597.00 | 1,597.00 | 190,830 |
| 28 mar 2024 | 1,645.00 | 1,647.00 | 1,545.00 | 1,605.00 | 1,605.00 | 69,728 |
| 27 mar 2024 | 1,700.00 | 1,716.00 | 1,622.00 | 1,630.00 | 1,630.00 | 108,577 |
| 26 mar 2024 | 1,725.00 | 1,725.00 | 1,671.00 | 1,700.00 | 1,700.00 | 101,133 |
| 25 mar 2024 | 1,740.00 | 1,740.00 | 1,675.00 | 1,710.00 | 1,710.00 | 90,304 |
| 22 mar 2024 | 1,685.00 | 1,710.00 | 1,646.00 | 1,696.00 | 1,696.00 | 145,476 |
| 21 mar 2024 | 1,662.00 | 1,699.00 | 1,645.00 | 1,660.00 | 1,660.00 | 100,829 |
| 20 mar 2024 | 1,619.00 | 1,707.00 | 1,601.00 | 1,656.00 | 1,656.00 | 242,103 |
| 19 mar 2024 | 1,624.00 | 1,629.00 | 1,595.00 | 1,610.00 | 1,610.00 | 77,935 |
| 18 mar 2024 | 1,607.00 | 1,646.00 | 1,590.00 | 1,628.00 | 1,628.00 | 82,708 |
| 15 mar 2024 | 1,610.00 | 1,649.00 | 1,591.00 | 1,611.00 | 1,611.00 | 137,848 |
| 14 mar 2024 | 1,510.00 | 1,639.00 | 1,493.00 | 1,607.00 | 1,607.00 | 356,252 |
| 13 mar 2024 | 1,500.00 | 1,510.00 | 1,484.00 | 1,510.00 | 1,510.00 | 124,928 |
| 12 mar 2024 | 1,525.00 | 1,525.00 | 1,496.00 | 1,500.00 | 1,500.00 | 52,582 |
| 11 mar 2024 | 1,508.00 | 1,527.00 | 1,490.00 | 1,514.00 | 1,514.00 | 107,909 |
| 08 mar 2024 | 1,519.00 | 1,525.00 | 1,500.00 | 1,508.00 | 1,508.00 | 93,864 |
| 07 mar 2024 | 1,561.00 | 1,561.00 | 1,510.00 | 1,519.00 | 1,519.00 | 83,769 |
| 06 mar 2024 | 1,576.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | 48,783 |
| 05 mar 2024 | 1,569.00 | 1,580.00 | 1,562.00 | 1,562.00 | 1,562.00 | 52,343 |
| 04 mar 2024 | 1,566.00 | 1,577.00 | 1,538.00 | 1,569.00 | 1,569.00 | 103,901 |
| 29 feb 2024 | 1,565.00 | 1,587.00 | 1,552.00 | 1,559.00 | 1,559.00 | 66,297 |
| 28 feb 2024 | 1,563.00 | 1,590.00 | 1,558.00 | 1,565.00 | 1,565.00 | 109,479 |
| 27 feb 2024 | 1,634.00 | 1,634.00 | 1,573.00 | 1,574.00 | 1,574.00 | 89,108 |
| 26 feb 2024 | 1,615.00 | 1,630.00 | 1,590.00 | 1,624.00 | 1,624.00 | 62,480 |
| 23 feb 2024 | 1,620.00 | 1,627.00 | 1,600.00 | 1,600.00 | 1,600.00 | 66,819 |
| 22 feb 2024 | 1,628.00 | 1,666.00 | 1,624.00 | 1,624.00 | 1,624.00 | 76,287 |
| 21 feb 2024 | 1,620.00 | 1,632.00 | 1,590.00 | 1,624.00 | 1,624.00 | 37,843 |
| 20 feb 2024 | 1,616.00 | 1,620.00 | 1,595.00 | 1,616.00 | 1,616.00 | 56,531 |
| 19 feb 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 32,515 |
| 16 feb 2024 | 1,616.00 | 1,638.00 | 1,602.00 | 1,609.00 | 1,609.00 | 62,829 |
| 15 feb 2024 | 1,636.00 | 1,644.00 | 1,620.00 | 1,631.00 | 1,631.00 | 85,180 |
| 14 feb 2024 | 1,621.00 | 1,656.00 | 1,611.00 | 1,636.00 | 1,636.00 | 71,929 |
| 13 feb 2024 | 1,625.00 | 1,637.00 | 1,598.00 | 1,637.00 | 1,637.00 | 77,562 |
| 08 feb 2024 | 1,628.00 | 1,628.00 | 1,581.00 | 1,610.00 | 1,610.00 | 34,725 |
| 07 feb 2024 | 1,590.00 | 1,619.00 | 1,562.00 | 1,591.00 | 1,591.00 | 53,256 |
| 06 feb 2024 | 1,661.00 | 1,675.00 | 1,550.00 | 1,591.00 | 1,591.00 | 106,156 |
| 05 feb 2024 | 1,595.00 | 1,655.00 | 1,595.00 | 1,633.00 | 1,633.00 | 89,521 |
| 02 feb 2024 | 1,560.00 | 1,609.00 | 1,548.00 | 1,590.00 | 1,590.00 | 101,310 |
| 01 feb 2024 | 1,576.00 | 1,576.00 | 1,552.00 | 1,559.00 | 1,559.00 | 47,673 |
| 31 ene 2024 | 1,630.00 | 1,630.00 | 1,572.00 | 1,576.00 | 1,576.00 | 31,654 |
| 30 ene 2024 | 1,638.00 | 1,638.00 | 1,591.00 | 1,596.00 | 1,596.00 | 45,505 |
| 29 ene 2024 | 1,559.00 | 1,651.00 | 1,559.00 | 1,597.00 | 1,597.00 | 140,867 |
| 26 ene 2024 | 1,554.00 | 1,595.00 | 1,540.00 | 1,558.00 | 1,558.00 | 68,048 |
| 25 ene 2024 | 1,603.00 | 1,604.00 | 1,553.00 | 1,554.00 | 1,554.00 | 167,952 |
| 24 ene 2024 | 1,610.00 | 1,621.00 | 1,601.00 | 1,601.00 | 1,601.00 | 89,053 |
| 23 ene 2024 | 1,613.00 | 1,642.00 | 1,606.00 | 1,615.00 | 1,615.00 | 86,206 |
| 22 ene 2024 | 1,701.00 | 1,701.00 | 1,630.00 | 1,634.00 | 1,634.00 | 162,299 |
| 19 ene 2024 | 1,690.00 | 1,728.00 | 1,681.00 | 1,686.00 | 1,686.00 | 77,593 |
| 18 ene 2024 | 1,707.00 | 1,739.00 | 1,684.00 | 1,688.00 | 1,688.00 | 47,229 |
| 17 ene 2024 | 1,750.00 | 1,750.00 | 1,688.00 | 1,694.00 | 1,694.00 | 107,766 |
| 16 ene 2024 | 1,754.00 | 1,772.00 | 1,738.00 | 1,740.00 | 1,740.00 | 46,987 |
| 15 ene 2024 | 1,746.00 | 1,766.00 | 1,733.00 | 1,754.00 | 1,754.00 | 19,025 |
| 12 ene 2024 | 1,773.00 | 1,780.00 | 1,735.00 | 1,743.00 | 1,743.00 | 126,432 |
| 11 ene 2024 | 1,783.00 | 1,799.00 | 1,762.00 | 1,773.00 | 1,773.00 | 98,731 |
| 10 ene 2024 | 1,775.00 | 1,862.00 | 1,775.00 | 1,783.00 | 1,783.00 | 69,686 |
| 09 ene 2024 | 1,775.00 | 1,790.00 | 1,772.00 | 1,776.00 | 1,776.00 | 48,380 |
| 08 ene 2024 | 1,799.00 | 1,809.00 | 1,770.00 | 1,775.00 | 1,775.00 | 82,254 |
| 05 ene 2024 | 1,781.00 | 1,804.00 | 1,772.00 | 1,776.00 | 1,776.00 | 59,636 |
| 04 ene 2024 | 1,807.00 | 1,817.00 | 1,790.00 | 1,790.00 | 1,790.00 | 84,924 |
| 03 ene 2024 | 1,829.00 | 1,840.00 | 1,798.00 | 1,817.00 | 1,817.00 | 89,949 |
| 02 ene 2024 | 1,819.00 | 1,838.00 | 1,792.00 | 1,829.00 | 1,829.00 | 121,876 |
| 28 dic 2023 | 1,803.00 | 1,837.00 | 1,790.00 | 1,822.00 | 1,822.00 | 69,511 |
| 27 dic 2023 | 1,812.00 | 1,832.00 | 1,788.00 | 1,803.00 | 1,803.00 | 102,261 |
| 26 dic 2023 | 1,832.00 | 1,876.00 | 1,696.00 | 1,832.00 | 1,832.00 | 288,519 |
| 22 dic 2023 | 1,916.00 | 1,949.00 | 1,837.00 | 1,849.00 | 1,849.00 | 154,843 |
| 21 dic 2023 | 1,955.00 | 1,977.00 | 1,880.00 | 1,916.00 | 1,916.00 | 200,330 |
| *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.