S-Oil Corporation (010950.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 68,000.00 | 68,200.00 | 67,300.00 | 67,400.00 | 67,400.00 | 237,460 |
| 04 jun 2024 | 69,200.00 | 69,700.00 | 67,700.00 | 67,900.00 | 67,900.00 | 362,248 |
| 03 jun 2024 | 68,500.00 | 71,000.00 | 68,300.00 | 70,000.00 | 70,000.00 | 399,745 |
| 31 may 2024 | 68,000.00 | 68,200.00 | 67,000.00 | 68,200.00 | 68,200.00 | 558,264 |
| 30 may 2024 | 67,900.00 | 68,300.00 | 67,300.00 | 67,400.00 | 67,400.00 | 180,564 |
| 29 may 2024 | 68,700.00 | 69,300.00 | 68,000.00 | 68,400.00 | 68,400.00 | 209,535 |
| 28 may 2024 | 67,800.00 | 68,800.00 | 67,600.00 | 68,600.00 | 68,600.00 | 109,145 |
| 27 may 2024 | 68,100.00 | 68,400.00 | 67,700.00 | 67,800.00 | 67,800.00 | 139,832 |
| 24 may 2024 | 67,600.00 | 68,400.00 | 67,500.00 | 67,900.00 | 67,900.00 | 116,985 |
| 23 may 2024 | 68,200.00 | 68,400.00 | 67,700.00 | 67,800.00 | 67,800.00 | 222,669 |
| 22 may 2024 | 69,300.00 | 69,400.00 | 68,300.00 | 68,700.00 | 68,700.00 | 211,194 |
| 21 may 2024 | 70,200.00 | 70,600.00 | 69,300.00 | 69,300.00 | 69,300.00 | 250,070 |
| 20 may 2024 | 69,400.00 | 71,000.00 | 69,400.00 | 70,800.00 | 70,800.00 | 329,149 |
| 17 may 2024 | 69,300.00 | 69,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | 194,239 |
| 16 may 2024 | 69,900.00 | 70,100.00 | 69,500.00 | 69,500.00 | 69,500.00 | 187,392 |
| 14 may 2024 | 70,000.00 | 70,400.00 | 69,600.00 | 69,600.00 | 69,600.00 | 154,250 |
| 13 may 2024 | 69,700.00 | 70,500.00 | 69,700.00 | 69,800.00 | 69,800.00 | 190,242 |
| 10 may 2024 | 70,300.00 | 70,700.00 | 70,200.00 | 70,400.00 | 70,400.00 | 162,084 |
| 09 may 2024 | 70,700.00 | 71,000.00 | 69,500.00 | 70,300.00 | 70,300.00 | 395,391 |
| 08 may 2024 | 70,400.00 | 70,500.00 | 69,900.00 | 70,400.00 | 70,400.00 | 204,126 |
| 07 may 2024 | 71,200.00 | 71,300.00 | 69,600.00 | 70,300.00 | 70,300.00 | 417,959 |
| 03 may 2024 | 70,500.00 | 71,400.00 | 70,300.00 | 70,300.00 | 70,300.00 | 199,959 |
| 02 may 2024 | 72,000.00 | 72,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | 495,785 |
| 30 abr 2024 | 73,200.00 | 73,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 332,038 |
| 29 abr 2024 | 74,100.00 | 74,100.00 | 72,700.00 | 73,200.00 | 73,200.00 | 361,639 |
| 26 abr 2024 | 76,100.00 | 76,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 377,323 |
| 25 abr 2024 | 76,100.00 | 76,800.00 | 75,900.00 | 76,000.00 | 76,000.00 | 129,471 |
| 24 abr 2024 | 77,400.00 | 78,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | 200,610 |
| 23 abr 2024 | 75,100.00 | 77,700.00 | 75,100.00 | 77,400.00 | 77,400.00 | 167,774 |
| 22 abr 2024 | 76,500.00 | 77,400.00 | 75,100.00 | 76,100.00 | 76,100.00 | 196,448 |
| 19 abr 2024 | 74,500.00 | 79,400.00 | 74,400.00 | 76,800.00 | 76,800.00 | 549,006 |
| 18 abr 2024 | 74,500.00 | 76,200.00 | 74,100.00 | 75,400.00 | 75,400.00 | 244,099 |
| 17 abr 2024 | 77,800.00 | 78,500.00 | 74,900.00 | 75,300.00 | 75,300.00 | 327,922 |
| 16 abr 2024 | 79,200.00 | 79,500.00 | 77,600.00 | 78,500.00 | 78,500.00 | 244,258 |
| 15 abr 2024 | 80,800.00 | 82,700.00 | 79,400.00 | 79,900.00 | 79,900.00 | 710,553 |
| 12 abr 2024 | 82,100.00 | 82,400.00 | 77,500.00 | 78,600.00 | 78,600.00 | 504,415 |
| 11 abr 2024 | 83,500.00 | 84,500.00 | 82,700.00 | 82,700.00 | 82,700.00 | 356,053 |
| 09 abr 2024 | 83,400.00 | 83,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | 289,260 |
| 08 abr 2024 | 83,500.00 | 84,500.00 | 82,800.00 | 83,000.00 | 83,000.00 | 321,391 |
| 05 abr 2024 | 81,500.00 | 84,000.00 | 81,300.00 | 83,500.00 | 83,500.00 | 934,859 |
| 04 abr 2024 | 80,600.00 | 80,700.00 | 79,300.00 | 79,700.00 | 79,700.00 | 164,769 |
| 03 abr 2024 | 81,100.00 | 82,800.00 | 80,200.00 | 80,200.00 | 80,200.00 | 389,817 |
| 02 abr 2024 | 78,400.00 | 80,500.00 | 78,100.00 | 80,400.00 | 80,400.00 | 425,405 |
| 01 abr 2024 | 79,100.00 | 79,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 116,121 |
| 29 mar 2024 | 78,900.00 | 79,500.00 | 78,200.00 | 78,500.00 | 78,500.00 | 214,209 |
| 28 mar 2024 | 78,500.00 | 78,700.00 | 77,700.00 | 77,900.00 | 77,900.00 | 113,197 |
| 27 mar 2024 | 78,400.00 | 79,200.00 | 78,100.00 | 78,100.00 | 78,100.00 | 152,919 |
| 26 mar 2024 | 77,800.00 | 79,400.00 | 77,800.00 | 79,400.00 | 79,400.00 | 293,916 |
| 25 mar 2024 | 77,500.00 | 77,500.00 | 76,400.00 | 76,800.00 | 76,800.00 | 148,220 |
| 22 mar 2024 | 77,600.00 | 78,200.00 | 76,800.00 | 77,800.00 | 77,800.00 | 141,005 |
| 21 mar 2024 | 78,100.00 | 79,000.00 | 77,000.00 | 78,300.00 | 78,300.00 | 243,753 |
| 20 mar 2024 | 79,700.00 | 79,900.00 | 77,500.00 | 78,100.00 | 78,100.00 | 205,272 |
| 19 mar 2024 | 79,200.00 | 79,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 278,633 |
| 18 mar 2024 | 79,100.00 | 79,200.00 | 77,500.00 | 78,300.00 | 78,300.00 | 186,610 |
| 15 mar 2024 | 78,100.00 | 79,700.00 | 78,100.00 | 79,300.00 | 79,300.00 | 615,177 |
| 14 mar 2024 | 75,100.00 | 78,900.00 | 75,100.00 | 77,900.00 | 77,900.00 | 1,026,047 |
| 13 mar 2024 | 75,400.00 | 75,400.00 | 73,600.00 | 73,800.00 | 73,800.00 | 173,533 |
| 12 mar 2024 | 75,900.00 | 75,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 113,428 |
| 11 mar 2024 | 73,800.00 | 75,700.00 | 73,600.00 | 75,200.00 | 75,200.00 | 222,890 |
| 08 mar 2024 | 73,900.00 | 74,700.00 | 73,100.00 | 74,400.00 | 74,400.00 | 195,086 |
| 07 mar 2024 | 74,500.00 | 74,900.00 | 72,900.00 | 73,200.00 | 73,200.00 | 171,844 |
| 06 mar 2024 | 74,200.00 | 74,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 108,302 |
| 05 mar 2024 | 74,200.00 | 75,200.00 | 74,100.00 | 74,100.00 | 74,100.00 | 127,137 |
| 04 mar 2024 | 77,000.00 | 77,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 244,435 |
| 29 feb 2024 | 75,700.00 | 76,400.00 | 74,900.00 | 76,400.00 | 76,400.00 | 421,224 |
| 28 feb 2024 | 73,900.00 | 76,000.00 | 73,500.00 | 75,800.00 | 75,800.00 | 485,619 |
| 27 feb 2024 | 72,200.00 | 72,900.00 | 71,300.00 | 72,800.00 | 72,800.00 | 241,445 |
| 26 feb 2024 | 74,300.00 | 74,300.00 | 71,400.00 | 72,200.00 | 72,200.00 | 267,466 |
| 23 feb 2024 | 74,900.00 | 75,200.00 | 73,900.00 | 75,100.00 | 75,100.00 | 242,195 |
| 22 feb 2024 | 75,000.00 | 75,100.00 | 73,400.00 | 74,300.00 | 74,300.00 | 208,505 |
| 21 feb 2024 | 75,700.00 | 75,700.00 | 73,800.00 | 74,300.00 | 74,300.00 | 228,440 |
| 20 feb 2024 | 74,700.00 | 76,000.00 | 74,400.00 | 75,800.00 | 75,800.00 | 410,060 |
| 19 feb 2024 | 72,500.00 | 74,800.00 | 72,500.00 | 74,800.00 | 74,800.00 | 444,344 |
| 16 feb 2024 | 72,800.00 | 73,600.00 | 72,000.00 | 72,500.00 | 72,500.00 | 318,768 |
| 15 feb 2024 | 72,000.00 | 72,100.00 | 71,000.00 | 72,000.00 | 72,000.00 | 227,083 |
| 14 feb 2024 | 71,200.00 | 72,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 304,178 |
| 13 feb 2024 | 69,900.00 | 71,800.00 | 69,900.00 | 71,500.00 | 71,500.00 | 422,109 |
| 08 feb 2024 | 70,200.00 | 70,200.00 | 69,400.00 | 69,400.00 | 69,400.00 | 188,293 |
| 07 feb 2024 | 69,800.00 | 70,200.00 | 69,400.00 | 69,800.00 | 69,800.00 | 199,052 |
| 06 feb 2024 | 69,700.00 | 70,200.00 | 69,000.00 | 69,200.00 | 69,200.00 | 176,256 |
| 05 feb 2024 | 69,200.00 | 70,100.00 | 68,600.00 | 69,800.00 | 69,800.00 | 434,935 |
| 02 feb 2024 | 67,800.00 | 69,400.00 | 67,300.00 | 68,800.00 | 68,800.00 | 335,433 |
| 01 feb 2024 | 67,000.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 263,371 |
| 31 ene 2024 | 67,800.00 | 68,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 204,476 |
| 30 ene 2024 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | 271,635 |
| 29 ene 2024 | 68,400.00 | 69,500.00 | 68,100.00 | 69,000.00 | 69,000.00 | 357,716 |
| 26 ene 2024 | 67,700.00 | 68,200.00 | 67,300.00 | 68,000.00 | 68,000.00 | 311,070 |
| 25 ene 2024 | 66,300.00 | 67,200.00 | 65,900.00 | 67,000.00 | 67,000.00 | 187,349 |
| 24 ene 2024 | 66,100.00 | 66,400.00 | 65,700.00 | 66,000.00 | 66,000.00 | 74,192 |
| 23 ene 2024 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 66,500.00 | 113,821 |
| 22 ene 2024 | 66,600.00 | 66,600.00 | 65,200.00 | 65,300.00 | 65,300.00 | 117,437 |
| 19 ene 2024 | 65,700.00 | 66,500.00 | 64,900.00 | 66,500.00 | 66,500.00 | 152,369 |
| 18 ene 2024 | 64,900.00 | 65,600.00 | 64,700.00 | 64,900.00 | 64,900.00 | 109,728 |
| 17 ene 2024 | 65,800.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,700.00 | 165,922 |
| 16 ene 2024 | 66,300.00 | 66,900.00 | 65,600.00 | 65,600.00 | 65,600.00 | 186,581 |
| 15 ene 2024 | 66,900.00 | 67,800.00 | 66,900.00 | 66,500.00 | 66,500.00 | 63,389 |
| 12 ene 2024 | 66,600.00 | 66,900.00 | 66,100.00 | 66,200.00 | 66,200.00 | 157,163 |
| 11 ene 2024 | 67,000.00 | 67,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | 294,555 |
| 10 ene 2024 | 67,600.00 | 68,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 128,855 |
| 09 ene 2024 | 67,300.00 | 68,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | 196,499 |
| *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.