U.S. markets closed
F S&P 500
5,368.25 +2.25 (+0.04%) F Dow Jones
38,891.00 +7.00 (+0.02%) F Nasdaq
19,090.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,067.70 -1.00 (-0.05%) Petróleo
74.51 +0.44 (+0.59%) Oro
2,386.90 +11.40 (+0.48%)
Keyang Electric Machinery Co., Ltd. (012200.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 | 1,794.00 | 1,830.00 | 1,782.00 | 1,786.00 | 1,786.00 | 179,272 |
| 04 jun 2024 | 1,798.00 | 1,798.00 | 1,767.00 | 1,781.00 | 1,781.00 | 170,181 |
| 03 jun 2024 | 1,783.00 | 1,798.00 | 1,760.00 | 1,790.00 | 1,790.00 | 197,254 |
| 31 may 2024 | 1,817.00 | 1,828.00 | 1,766.00 | 1,790.00 | 1,790.00 | 225,972 |
| 30 may 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,832.00 | 1,832.00 | 130,899 |
| 29 may 2024 | 1,881.00 | 1,935.00 | 1,848.00 | 1,849.00 | 1,849.00 | 421,370 |
| 28 may 2024 | 1,872.00 | 1,890.00 | 1,861.00 | 1,872.00 | 1,872.00 | 158,202 |
| 27 may 2024 | 1,887.00 | 1,896.00 | 1,846.00 | 1,872.00 | 1,872.00 | 236,571 |
| 24 may 2024 | 1,879.00 | 1,892.00 | 1,845.00 | 1,877.00 | 1,877.00 | 242,821 |
| 23 may 2024 | 1,931.00 | 1,940.00 | 1,874.00 | 1,880.00 | 1,880.00 | 252,617 |
| 22 may 2024 | 1,912.00 | 1,960.00 | 1,905.00 | 1,931.00 | 1,931.00 | 302,426 |
| 21 may 2024 | 1,919.00 | 1,940.00 | 1,884.00 | 1,909.00 | 1,909.00 | 356,481 |
| 20 may 2024 | 1,950.00 | 1,963.00 | 1,902.00 | 1,926.00 | 1,926.00 | 305,257 |
| 17 may 2024 | 2,015.00 | 2,015.00 | 1,936.00 | 1,946.00 | 1,946.00 | 721,225 |
| 16 may 2024 | 2,020.00 | 2,050.00 | 2,005.00 | 2,045.00 | 2,045.00 | 448,025 |
| 14 may 2024 | 2,075.00 | 2,080.00 | 1,999.00 | 2,010.00 | 2,010.00 | 615,436 |
| 13 may 2024 | 2,185.00 | 2,185.00 | 2,050.00 | 2,070.00 | 2,070.00 | 1,307,610 |
| 10 may 2024 | 2,255.00 | 2,280.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1,673,550 |
| 09 may 2024 | 2,300.00 | 2,325.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1,885,491 |
| 08 may 2024 | 2,415.00 | 2,490.00 | 2,225.00 | 2,310.00 | 2,310.00 | 2,567,033 |
| 07 may 2024 | 2,360.00 | 2,595.00 | 2,330.00 | 2,430.00 | 2,430.00 | 6,217,848 |
| 03 may 2024 | 2,535.00 | 2,550.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,765,201 |
| 02 may 2024 | 2,180.00 | 2,555.00 | 2,105.00 | 2,555.00 | 2,555.00 | 20,424,685 |
| 30 abr 2024 | 1,950.00 | 1,979.00 | 1,938.00 | 1,968.00 | 1,968.00 | 210,947 |
| 29 abr 2024 | 1,930.00 | 1,965.00 | 1,903.00 | 1,940.00 | 1,940.00 | 148,518 |
| 26 abr 2024 | 1,898.00 | 1,976.00 | 1,874.00 | 1,930.00 | 1,930.00 | 508,541 |
| 25 abr 2024 | 1,885.00 | 1,899.00 | 1,870.00 | 1,890.00 | 1,890.00 | 68,202 |
| 24 abr 2024 | 1,888.00 | 1,908.00 | 1,872.00 | 1,900.00 | 1,900.00 | 98,946 |
| 23 abr 2024 | 1,861.00 | 1,895.00 | 1,839.00 | 1,886.00 | 1,886.00 | 150,869 |
| 22 abr 2024 | 1,799.00 | 1,840.00 | 1,790.00 | 1,839.00 | 1,839.00 | 55,539 |
| 19 abr 2024 | 1,850.00 | 1,850.00 | 1,756.00 | 1,799.00 | 1,799.00 | 157,613 |
| 18 abr 2024 | 1,775.00 | 1,914.00 | 1,758.00 | 1,852.00 | 1,852.00 | 291,293 |
| 17 abr 2024 | 1,820.00 | 1,820.00 | 1,758.00 | 1,777.00 | 1,777.00 | 84,480 |
| 16 abr 2024 | 1,895.00 | 1,895.00 | 1,725.00 | 1,798.00 | 1,798.00 | 307,954 |
| 15 abr 2024 | 1,835.00 | 1,980.00 | 1,823.00 | 1,874.00 | 1,874.00 | 855,771 |
| 12 abr 2024 | 1,745.00 | 2,255.00 | 1,726.00 | 1,835.00 | 1,835.00 | 4,979,046 |
| 11 abr 2024 | 1,728.00 | 1,738.00 | 1,711.00 | 1,737.00 | 1,737.00 | 5,499 |
| 09 abr 2024 | 1,723.00 | 1,733.00 | 1,710.00 | 1,727.00 | 1,727.00 | 12,130 |
| 08 abr 2024 | 1,722.00 | 1,735.00 | 1,715.00 | 1,723.00 | 1,723.00 | 8,696 |
| 05 abr 2024 | 1,739.00 | 1,739.00 | 1,715.00 | 1,717.00 | 1,717.00 | 22,272 |
| 04 abr 2024 | 1,741.00 | 1,744.00 | 1,712.00 | 1,726.00 | 1,726.00 | 7,388 |
| 03 abr 2024 | 1,736.00 | 1,739.00 | 1,715.00 | 1,733.00 | 1,733.00 | 13,312 |
| 02 abr 2024 | 1,733.00 | 1,743.00 | 1,720.00 | 1,736.00 | 1,736.00 | 22,854 |
| 01 abr 2024 | 1,731.00 | 1,735.00 | 1,714.00 | 1,733.00 | 1,733.00 | 20,245 |
| 29 mar 2024 | 1,740.00 | 1,740.00 | 1,726.00 | 1,731.00 | 1,731.00 | 6,283 |
| 28 mar 2024 | 1,739.00 | 1,740.00 | 1,726.00 | 1,727.00 | 1,727.00 | 23,397 |
| 27 mar 2024 | 1,730.00 | 1,737.00 | 1,719.00 | 1,725.00 | 1,725.00 | 6,351 |
| 26 mar 2024 | 1,719.00 | 1,730.00 | 1,714.00 | 1,719.00 | 1,719.00 | 15,726 |
| 25 mar 2024 | 1,753.00 | 1,764.00 | 1,714.00 | 1,714.00 | 1,714.00 | 34,395 |
| 22 mar 2024 | 1,769.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,760.00 | 7,986 |
| 21 mar 2024 | 1,739.00 | 1,770.00 | 1,739.00 | 1,745.00 | 1,745.00 | 26,940 |
| 20 mar 2024 | 1,780.00 | 1,790.00 | 1,662.00 | 1,744.00 | 1,744.00 | 21,176 |
| 19 mar 2024 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,770.00 | 17,540 |
| 18 mar 2024 | 1,750.00 | 1,784.00 | 1,740.00 | 1,784.00 | 1,784.00 | 18,911 |
| 15 mar 2024 | 1,709.00 | 1,750.00 | 1,707.00 | 1,750.00 | 1,750.00 | 24,811 |
| 14 mar 2024 | 1,716.00 | 1,719.00 | 1,710.00 | 1,710.00 | 1,710.00 | 10,539 |
| 13 mar 2024 | 1,701.00 | 1,716.00 | 1,701.00 | 1,716.00 | 1,716.00 | 18,091 |
| 12 mar 2024 | 1,730.00 | 1,730.00 | 1,700.00 | 1,716.00 | 1,716.00 | 6,434 |
| 11 mar 2024 | 1,718.00 | 1,725.00 | 1,696.00 | 1,725.00 | 1,725.00 | 8,921 |
| 08 mar 2024 | 1,690.00 | 1,718.00 | 1,690.00 | 1,718.00 | 1,718.00 | 13,519 |
| 07 mar 2024 | 1,702.00 | 1,708.00 | 1,696.00 | 1,696.00 | 1,696.00 | 16,613 |
| 06 mar 2024 | 1,703.00 | 1,717.00 | 1,700.00 | 1,707.00 | 1,707.00 | 18,019 |
| 05 mar 2024 | 1,723.00 | 1,730.00 | 1,707.00 | 1,715.00 | 1,715.00 | 20,159 |
| 04 mar 2024 | 1,741.00 | 1,762.00 | 1,676.00 | 1,728.00 | 1,728.00 | 21,378 |
| 29 feb 2024 | 1,748.00 | 1,748.00 | 1,726.00 | 1,741.00 | 1,741.00 | 19,873 |
| 28 feb 2024 | 1,788.00 | 1,788.00 | 1,760.00 | 1,760.00 | 1,760.00 | 15,328 |
| 27 feb 2024 | 1,787.00 | 1,797.00 | 1,769.00 | 1,772.00 | 1,772.00 | 4,685 |
| 26 feb 2024 | 1,794.00 | 1,804.00 | 1,776.00 | 1,783.00 | 1,783.00 | 31,436 |
| 23 feb 2024 | 1,793.00 | 1,807.00 | 1,782.00 | 1,782.00 | 1,782.00 | 7,349 |
| 22 feb 2024 | 1,810.00 | 1,822.00 | 1,792.00 | 1,792.00 | 1,792.00 | 21,740 |
| 21 feb 2024 | 1,791.00 | 1,827.00 | 1,791.00 | 1,819.00 | 1,819.00 | 11,548 |
| 20 feb 2024 | 1,823.00 | 1,838.00 | 1,816.00 | 1,819.00 | 1,819.00 | 14,163 |
| 19 feb 2024 | 1,827.00 | 1,827.00 | 1,810.00 | 1,823.00 | 1,823.00 | 52,274 |
| 16 feb 2024 | 1,830.00 | 1,830.00 | 1,813.00 | 1,814.00 | 1,814.00 | 6,811 |
| 15 feb 2024 | 1,830.00 | 1,834.00 | 1,813.00 | 1,816.00 | 1,816.00 | 10,303 |
| 14 feb 2024 | 1,811.00 | 1,830.00 | 1,806.00 | 1,820.00 | 1,820.00 | 40,817 |
| 13 feb 2024 | 1,830.00 | 1,831.00 | 1,742.00 | 1,825.00 | 1,825.00 | 14,694 |
| 08 feb 2024 | 1,820.00 | 1,826.00 | 1,802.00 | 1,824.00 | 1,824.00 | 11,069 |
| 07 feb 2024 | 1,814.00 | 1,833.00 | 1,814.00 | 1,815.00 | 1,815.00 | 28,274 |
| 06 feb 2024 | 1,805.00 | 1,814.00 | 1,797.00 | 1,814.00 | 1,814.00 | 11,649 |
| 05 feb 2024 | 1,833.00 | 1,835.00 | 1,793.00 | 1,810.00 | 1,810.00 | 25,862 |
| 02 feb 2024 | 1,790.00 | 1,829.00 | 1,790.00 | 1,816.00 | 1,816.00 | 21,341 |
| 01 feb 2024 | 1,752.00 | 1,805.00 | 1,744.00 | 1,789.00 | 1,789.00 | 19,088 |
| 31 ene 2024 | 1,805.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,784.00 | 19,319 |
| 30 ene 2024 | 1,755.00 | 1,817.00 | 1,755.00 | 1,814.00 | 1,814.00 | 49,128 |
| 29 ene 2024 | 1,759.00 | 1,793.00 | 1,736.00 | 1,785.00 | 1,785.00 | 47,658 |
| 26 ene 2024 | 1,726.00 | 1,754.00 | 1,726.00 | 1,752.00 | 1,752.00 | 25,112 |
| 25 ene 2024 | 1,747.00 | 1,749.00 | 1,722.00 | 1,744.00 | 1,744.00 | 21,576 |
| 24 ene 2024 | 1,694.00 | 1,771.00 | 1,682.00 | 1,748.00 | 1,748.00 | 62,309 |
| 23 ene 2024 | 1,706.00 | 1,713.00 | 1,694.00 | 1,694.00 | 1,694.00 | 50,486 |
| 22 ene 2024 | 1,733.00 | 1,733.00 | 1,703.00 | 1,703.00 | 1,703.00 | 15,451 |
| 19 ene 2024 | 1,713.00 | 1,741.00 | 1,713.00 | 1,723.00 | 1,723.00 | 26,592 |
| 18 ene 2024 | 1,705.00 | 1,721.00 | 1,704.00 | 1,716.00 | 1,716.00 | 37,712 |
| 17 ene 2024 | 1,731.00 | 1,770.00 | 1,695.00 | 1,705.00 | 1,705.00 | 57,543 |
| 16 ene 2024 | 1,775.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | 61,022 |
| 15 ene 2024 | 1,810.00 | 1,810.00 | 1,722.00 | 1,775.00 | 1,775.00 | 8,769 |
| 12 ene 2024 | 1,831.00 | 1,838.00 | 1,808.00 | 1,810.00 | 1,810.00 | 16,079 |
| 11 ene 2024 | 1,824.00 | 1,840.00 | 1,811.00 | 1,831.00 | 1,831.00 | 43,802 |
| 10 ene 2024 | 1,814.00 | 1,843.00 | 1,814.00 | 1,831.00 | 1,831.00 | 44,966 |
| 09 ene 2024 | 1,843.00 | 1,859.00 | 1,720.00 | 1,845.00 | 1,845.00 | 67,213 |
| *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.