U.S. markets open in 3 hours 48 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,591.00 +41.00 (+0.10%) F Nasdaq
20,120.00 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,072.80 +12.70 (+0.62%) Petróleo
82.70 +0.96 (+1.17%) Oro
2,338.50 +1.90 (+0.08%)
Lotte Chemical Corporation (011170.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 111,900.00 | 116,000.00 | 111,700.00 | 114,700.00 | 114,700.00 | 67,448 |
| 27 jun 2024 | 115,400.00 | 115,400.00 | 111,800.00 | 112,000.00 | 112,000.00 | 116,803 |
| 26 jun 2024 | 115,300.00 | 117,500.00 | 113,700.00 | 116,600.00 | 116,600.00 | 82,610 |
| 25 jun 2024 | 116,100.00 | 119,500.00 | 115,200.00 | 115,700.00 | 115,700.00 | 90,581 |
| 24 jun 2024 | 115,300.00 | 119,600.00 | 113,200.00 | 115,000.00 | 115,000.00 | 98,828 |
| 21 jun 2024 | 119,300.00 | 120,800.00 | 115,000.00 | 115,000.00 | 115,000.00 | 112,987 |
| 20 jun 2024 | 112,500.00 | 121,900.00 | 112,500.00 | 120,500.00 | 120,500.00 | 261,577 |
| 19 jun 2024 | 111,000.00 | 114,100.00 | 109,600.00 | 112,300.00 | 112,300.00 | 87,788 |
| 18 jun 2024 | 110,800.00 | 113,000.00 | 109,400.00 | 110,000.00 | 110,000.00 | 71,932 |
| 17 jun 2024 | 112,900.00 | 113,500.00 | 110,500.00 | 110,600.00 | 110,600.00 | 91,712 |
| 14 jun 2024 | 113,100.00 | 114,000.00 | 111,300.00 | 114,000.00 | 114,000.00 | 126,977 |
| 13 jun 2024 | 119,100.00 | 119,400.00 | 112,600.00 | 112,600.00 | 112,600.00 | 236,397 |
| 12 jun 2024 | 120,400.00 | 122,600.00 | 118,900.00 | 120,200.00 | 120,200.00 | 129,512 |
| 11 jun 2024 | 110,600.00 | 121,200.00 | 110,500.00 | 119,800.00 | 119,800.00 | 252,351 |
| 10 jun 2024 | 110,000.00 | 111,900.00 | 109,500.00 | 110,300.00 | 110,300.00 | 39,131 |
| 07 jun 2024 | 113,800.00 | 116,000.00 | 111,400.00 | 112,000.00 | 112,000.00 | 57,948 |
| 05 jun 2024 | 111,300.00 | 115,500.00 | 110,200.00 | 114,200.00 | 114,200.00 | 92,257 |
| 04 jun 2024 | 108,900.00 | 112,500.00 | 107,300.00 | 111,100.00 | 111,100.00 | 93,516 |
| 03 jun 2024 | 113,500.00 | 113,500.00 | 109,400.00 | 109,900.00 | 109,900.00 | 120,450 |
| 31 may 2024 | 112,000.00 | 115,800.00 | 111,700.00 | 113,100.00 | 113,100.00 | 166,623 |
| 30 may 2024 | 108,300.00 | 113,600.00 | 108,100.00 | 110,800.00 | 110,800.00 | 171,040 |
| 29 may 2024 | 113,900.00 | 114,200.00 | 104,600.00 | 106,900.00 | 106,900.00 | 358,566 |
| 28 may 2024 | 116,800.00 | 117,500.00 | 115,100.00 | 115,400.00 | 115,400.00 | 75,368 |
| 27 may 2024 | 115,200.00 | 119,400.00 | 114,600.00 | 116,800.00 | 116,800.00 | 86,768 |
| 24 may 2024 | 115,500.00 | 116,500.00 | 113,000.00 | 115,200.00 | 115,200.00 | 108,859 |
| 23 may 2024 | 120,000.00 | 121,100.00 | 116,800.00 | 117,300.00 | 117,300.00 | 104,082 |
| 22 may 2024 | 117,400.00 | 122,500.00 | 117,000.00 | 120,500.00 | 120,500.00 | 118,401 |
| 21 may 2024 | 121,500.00 | 122,700.00 | 116,400.00 | 117,400.00 | 117,400.00 | 146,625 |
| 20 may 2024 | 120,400.00 | 125,500.00 | 120,400.00 | 121,700.00 | 121,700.00 | 290,477 |
| 17 may 2024 | 113,400.00 | 120,300.00 | 112,900.00 | 119,200.00 | 119,200.00 | 242,401 |
| 16 may 2024 | 118,600.00 | 118,700.00 | 113,500.00 | 114,100.00 | 114,100.00 | 138,002 |
| 14 may 2024 | 112,300.00 | 118,500.00 | 111,300.00 | 117,500.00 | 117,500.00 | 229,495 |
| 13 may 2024 | 108,600.00 | 112,300.00 | 107,700.00 | 111,700.00 | 111,700.00 | 97,754 |
| 10 may 2024 | 108,800.00 | 112,500.00 | 108,400.00 | 108,600.00 | 108,600.00 | 132,052 |
| 09 may 2024 | 110,900.00 | 111,000.00 | 107,300.00 | 107,300.00 | 107,300.00 | 91,752 |
| 08 may 2024 | 109,000.00 | 110,800.00 | 108,600.00 | 110,500.00 | 110,500.00 | 98,161 |
| 07 may 2024 | 109,900.00 | 110,400.00 | 108,100.00 | 108,900.00 | 108,900.00 | 85,955 |
| 03 may 2024 | 107,200.00 | 109,300.00 | 106,400.00 | 108,400.00 | 108,400.00 | 91,529 |
| 02 may 2024 | 106,500.00 | 108,500.00 | 104,700.00 | 106,700.00 | 106,700.00 | 108,218 |
| 30 abr 2024 | 107,200.00 | 109,200.00 | 106,500.00 | 107,500.00 | 107,500.00 | 125,175 |
| 29 abr 2024 | 100,900.00 | 108,800.00 | 100,900.00 | 107,700.00 | 107,700.00 | 329,307 |
| 26 abr 2024 | 100,800.00 | 101,400.00 | 99,000.00 | 100,000.00 | 100,000.00 | 79,000 |
| 25 abr 2024 | 99,200.00 | 102,300.00 | 98,500.00 | 100,400.00 | 100,400.00 | 111,343 |
| 24 abr 2024 | 100,100.00 | 103,000.00 | 99,900.00 | 100,100.00 | 100,100.00 | 163,307 |
| 23 abr 2024 | 100,000.00 | 100,100.00 | 98,000.00 | 98,700.00 | 98,700.00 | 131,540 |
| 22 abr 2024 | 96,600.00 | 100,500.00 | 96,500.00 | 100,300.00 | 100,300.00 | 162,910 |
| 19 abr 2024 | 99,200.00 | 100,300.00 | 96,100.00 | 97,300.00 | 97,300.00 | 216,801 |
| 18 abr 2024 | 99,900.00 | 102,700.00 | 99,700.00 | 100,200.00 | 100,200.00 | 120,113 |
| 17 abr 2024 | 102,400.00 | 103,300.00 | 99,800.00 | 99,900.00 | 99,900.00 | 173,485 |
| 16 abr 2024 | 106,500.00 | 106,800.00 | 102,200.00 | 102,700.00 | 102,700.00 | 208,541 |
| 15 abr 2024 | 109,600.00 | 110,800.00 | 107,000.00 | 107,800.00 | 107,800.00 | 118,914 |
| 12 abr 2024 | 112,100.00 | 113,900.00 | 110,100.00 | 110,300.00 | 110,300.00 | 117,787 |
| 11 abr 2024 | 114,500.00 | 114,500.00 | 112,200.00 | 112,200.00 | 112,200.00 | 137,520 |
| 09 abr 2024 | 118,100.00 | 118,500.00 | 115,800.00 | 116,300.00 | 116,300.00 | 94,496 |
| 08 abr 2024 | 120,600.00 | 120,600.00 | 114,100.00 | 117,500.00 | 117,500.00 | 208,225 |
| 05 abr 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,700.00 | 120,700.00 | 87,621 |
| 04 abr 2024 | 122,700.00 | 122,800.00 | 120,500.00 | 121,400.00 | 121,400.00 | 82,040 |
| 03 abr 2024 | 123,500.00 | 123,500.00 | 120,900.00 | 122,100.00 | 122,100.00 | 121,792 |
| 02 abr 2024 | 123,200.00 | 123,900.00 | 121,000.00 | 123,300.00 | 123,300.00 | 129,255 |
| 01 abr 2024 | 119,700.00 | 125,200.00 | 119,300.00 | 124,500.00 | 124,500.00 | 223,109 |
| 29 mar 2024 | 120,000.00 | 122,400.00 | 118,200.00 | 119,300.00 | 119,300.00 | 116,232 |
| 28 mar 2024 | 120,300.00 | 120,600.00 | 119,600.00 | 120,000.00 | 120,000.00 | 86,912 |
| 27 mar 2024 | 120,500.00 | 121,100.00 | 120,000.00 | 120,100.00 | 120,100.00 | 64,654 |
| 26 mar 2024 | 120,300.00 | 122,800.00 | 120,200.00 | 120,500.00 | 120,500.00 | 97,194 |
| 25 mar 2024 | 121,700.00 | 121,700.00 | 119,100.00 | 120,200.00 | 120,200.00 | 98,896 |
| 22 mar 2024 | 118,600.00 | 122,200.00 | 118,400.00 | 121,000.00 | 121,000.00 | 137,340 |
| 21 mar 2024 | 118,200.00 | 119,300.00 | 117,400.00 | 118,800.00 | 118,800.00 | 175,263 |
| 20 mar 2024 | 118,400.00 | 118,700.00 | 116,800.00 | 117,000.00 | 117,000.00 | 158,334 |
| 19 mar 2024 | 120,200.00 | 120,700.00 | 117,500.00 | 118,500.00 | 118,500.00 | 151,766 |
| 18 mar 2024 | 122,700.00 | 122,800.00 | 120,000.00 | 120,200.00 | 120,200.00 | 59,721 |
| 15 mar 2024 | 121,000.00 | 122,800.00 | 119,300.00 | 121,300.00 | 121,300.00 | 119,110 |
| 14 mar 2024 | 120,200.00 | 122,700.00 | 119,400.00 | 122,000.00 | 122,000.00 | 133,604 |
| 13 mar 2024 | 121,000.00 | 121,400.00 | 119,200.00 | 119,400.00 | 119,400.00 | 98,612 |
| 12 mar 2024 | 120,900.00 | 121,500.00 | 119,600.00 | 120,300.00 | 120,300.00 | 96,305 |
| 11 mar 2024 | 121,600.00 | 122,100.00 | 119,800.00 | 120,000.00 | 120,000.00 | 83,468 |
| 08 mar 2024 | 122,600.00 | 123,400.00 | 120,300.00 | 121,500.00 | 121,500.00 | 79,072 |
| 07 mar 2024 | 122,900.00 | 123,800.00 | 119,500.00 | 121,900.00 | 121,900.00 | 132,070 |
| 06 mar 2024 | 125,100.00 | 126,000.00 | 122,300.00 | 122,900.00 | 122,900.00 | 88,796 |
| 05 mar 2024 | 126,000.00 | 127,300.00 | 125,200.00 | 125,500.00 | 125,500.00 | 67,654 |
| 04 mar 2024 | 123,400.00 | 128,600.00 | 122,600.00 | 127,000.00 | 127,000.00 | 209,205 |
| 29 feb 2024 | 125,900.00 | 126,000.00 | 122,100.00 | 122,400.00 | 122,400.00 | 148,942 |
| 28 feb 2024 | 125,000.00 | 127,200.00 | 125,000.00 | 127,100.00 | 127,100.00 | 63,549 |
| 27 feb 2024 | 125,900.00 | 126,800.00 | 124,800.00 | 125,500.00 | 125,500.00 | 74,884 |
| 26 feb 2024 | 129,300.00 | 129,500.00 | 125,000.00 | 125,900.00 | 125,900.00 | 134,851 |
| 23 feb 2024 | 130,800.00 | 131,500.00 | 129,000.00 | 129,200.00 | 129,200.00 | 93,830 |
| 22 feb 2024 | 133,500.00 | 133,600.00 | 130,000.00 | 130,300.00 | 130,300.00 | 110,304 |
| 21 feb 2024 | 135,900.00 | 135,900.00 | 131,500.00 | 132,200.00 | 132,200.00 | 96,873 |
| 20 feb 2024 | 138,500.00 | 138,500.00 | 134,000.00 | 134,900.00 | 134,900.00 | 75,232 |
| 19 feb 2024 | 136,900.00 | 139,300.00 | 136,500.00 | 138,400.00 | 138,400.00 | 95,273 |
| 16 feb 2024 | 132,700.00 | 137,700.00 | 131,300.00 | 137,300.00 | 137,300.00 | 139,204 |
| 15 feb 2024 | 133,800.00 | 133,800.00 | 131,200.00 | 131,200.00 | 131,200.00 | 49,419 |
| 14 feb 2024 | 132,600.00 | 133,300.00 | 131,000.00 | 132,200.00 | 132,200.00 | 66,588 |
| 13 feb 2024 | 135,700.00 | 136,400.00 | 133,100.00 | 134,600.00 | 134,600.00 | 101,956 |
| 08 feb 2024 | 136,800.00 | 136,800.00 | 132,800.00 | 134,700.00 | 134,700.00 | 128,897 |
| 07 feb 2024 | 134,000.00 | 138,500.00 | 132,800.00 | 137,400.00 | 137,400.00 | 134,028 |
| 06 feb 2024 | 130,700.00 | 133,600.00 | 130,600.00 | 132,400.00 | 132,400.00 | 65,735 |
| 05 feb 2024 | 132,000.00 | 133,200.00 | 130,000.00 | 132,000.00 | 132,000.00 | 100,987 |
| 02 feb 2024 | 138,600.00 | 138,700.00 | 131,300.00 | 132,500.00 | 132,500.00 | 321,077 |
| 01 feb 2024 | 129,400.00 | 140,800.00 | 129,300.00 | 140,100.00 | 140,100.00 | 214,326 |
| 31 ene 2024 | 131,100.00 | 132,700.00 | 129,000.00 | 130,700.00 | 130,700.00 | 89,752 |
| *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.