U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,864.00 -65.00 (-0.17%) F Nasdaq
19,088.50 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,030.70 -5.20 (-0.26%) Petróleo
77.58 -0.16 (-0.21%) Oro
2,320.70 -6.30 (-0.27%)
Hyundai Mobis Co.,Ltd (012330.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
A partir del 12:15PM KST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 221,000.00 | 223,000.00 | 218,000.00 | 218,500.00 | 218,500.00 | 119,258 |
| 10 jun 2024 | 221,000.00 | 224,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 182,446 |
| 07 jun 2024 | 224,000.00 | 227,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | 206,377 |
| 05 jun 2024 | 220,500.00 | 224,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | 246,551 |
| 04 jun 2024 | 220,000.00 | 222,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | 202,441 |
| 03 jun 2024 | 216,000.00 | 222,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 224,992 |
| 31 may 2024 | 217,500.00 | 218,000.00 | 213,500.00 | 214,500.00 | 214,500.00 | 291,527 |
| 30 may 2024 | 214,500.00 | 216,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 202,252 |
| 29 may 2024 | 217,500.00 | 219,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 266,959 |
| 28 may 2024 | 220,500.00 | 221,500.00 | 218,000.00 | 219,000.00 | 219,000.00 | 176,418 |
| 27 may 2024 | 221,500.00 | 223,500.00 | 220,000.00 | 221,000.00 | 221,000.00 | 167,702 |
| 24 may 2024 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 221,500.00 | 182,786 |
| 23 may 2024 | 227,500.00 | 230,500.00 | 227,000.00 | 227,500.00 | 227,500.00 | 161,706 |
| 22 may 2024 | 222,500.00 | 231,500.00 | 221,500.00 | 230,000.00 | 230,000.00 | 203,632 |
| 21 may 2024 | 225,500.00 | 226,500.00 | 223,000.00 | 223,500.00 | 223,500.00 | 166,506 |
| 20 may 2024 | 226,500.00 | 230,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | 144,822 |
| 17 may 2024 | 228,000.00 | 228,500.00 | 226,500.00 | 227,000.00 | 227,000.00 | 100,694 |
| 16 may 2024 | 227,000.00 | 229,000.00 | 226,000.00 | 227,000.00 | 227,000.00 | 168,980 |
| 14 may 2024 | 226,000.00 | 227,000.00 | 224,000.00 | 224,500.00 | 224,500.00 | 167,796 |
| 13 may 2024 | 227,000.00 | 230,000.00 | 225,500.00 | 227,000.00 | 227,000.00 | 141,987 |
| 10 may 2024 | 228,000.00 | 228,000.00 | 226,000.00 | 227,000.00 | 227,000.00 | 111,031 |
| 09 may 2024 | 232,000.00 | 232,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 235,106 |
| 08 may 2024 | 228,500.00 | 232,500.00 | 228,500.00 | 232,000.00 | 232,000.00 | 168,185 |
| 07 may 2024 | 228,500.00 | 229,500.00 | 227,500.00 | 228,500.00 | 228,500.00 | 178,015 |
| 03 may 2024 | 227,500.00 | 229,000.00 | 226,000.00 | 226,000.00 | 226,000.00 | 147,544 |
| 02 may 2024 | 226,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 207,204 |
| 30 abr 2024 | 230,500.00 | 232,500.00 | 228,000.00 | 228,500.00 | 228,500.00 | 260,074 |
| 29 abr 2024 | 239,500.00 | 242,500.00 | 229,000.00 | 229,500.00 | 229,500.00 | 455,640 |
| 26 abr 2024 | 245,500.00 | 247,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | 147,522 |
| 25 abr 2024 | 241,500.00 | 248,500.00 | 241,000.00 | 244,000.00 | 244,000.00 | 158,635 |
| 24 abr 2024 | 240,000.00 | 244,500.00 | 237,500.00 | 243,500.00 | 243,500.00 | 131,348 |
| 23 abr 2024 | 238,000.00 | 243,000.00 | 236,500.00 | 238,500.00 | 238,500.00 | 134,543 |
| 22 abr 2024 | 239,000.00 | 239,500.00 | 235,000.00 | 239,000.00 | 239,000.00 | 155,158 |
| 19 abr 2024 | 231,000.00 | 235,000.00 | 229,000.00 | 234,500.00 | 234,500.00 | 181,634 |
| 18 abr 2024 | 239,000.00 | 240,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 175,371 |
| 17 abr 2024 | 239,000.00 | 239,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | 132,408 |
| 16 abr 2024 | 239,500.00 | 240,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | 187,172 |
| 15 abr 2024 | 239,500.00 | 243,000.00 | 236,000.00 | 242,500.00 | 242,500.00 | 120,501 |
| 12 abr 2024 | 246,000.00 | 248,500.00 | 240,500.00 | 240,500.00 | 240,500.00 | 199,565 |
| 11 abr 2024 | 234,500.00 | 253,500.00 | 234,000.00 | 251,000.00 | 251,000.00 | 290,007 |
| 09 abr 2024 | 247,500.00 | 251,500.00 | 243,000.00 | 243,000.00 | 243,000.00 | 130,378 |
| 08 abr 2024 | 240,500.00 | 247,500.00 | 240,500.00 | 243,000.00 | 243,000.00 | 146,813 |
| 05 abr 2024 | 240,000.00 | 245,000.00 | 239,000.00 | 242,500.00 | 242,500.00 | 129,340 |
| 04 abr 2024 | 243,500.00 | 245,500.00 | 238,500.00 | 244,000.00 | 244,000.00 | 158,989 |
| 03 abr 2024 | 246,500.00 | 249,500.00 | 238,500.00 | 240,500.00 | 240,500.00 | 263,093 |
| 02 abr 2024 | 248,000.00 | 251,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | 193,887 |
| 01 abr 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 251,000.00 | 251,000.00 | 201,785 |
| 29 mar 2024 | 261,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 148,181 |
| 28 mar 2024 | 263,000.00 | 264,500.00 | 258,000.00 | 261,500.00 | 261,500.00 | 199,500 |
| 27 mar 2024 | 260,000.00 | 266,000.00 | 260,000.00 | 264,500.00 | 264,500.00 | 160,180 |
| 26 mar 2024 | 259,000.00 | 267,000.00 | 257,000.00 | 264,500.00 | 264,500.00 | 278,347 |
| 25 mar 2024 | 259,500.00 | 264,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | 183,402 |
| 22 mar 2024 | 264,500.00 | 267,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 300,132 |
| 22 mar 2024 | 3500 Dividendo | |||||
| 21 mar 2024 | 257,000.00 | 267,000.00 | 256,500.00 | 266,000.00 | 262,500.00 | 321,963 |
| 20 mar 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 253,000.00 | 249,671.05 | 376,506 |
| 19 mar 2024 | 265,000.00 | 265,500.00 | 253,500.00 | 253,500.00 | 250,164.47 | 392,572 |
| 18 mar 2024 | 269,500.00 | 270,000.00 | 265,500.00 | 268,000.00 | 264,473.69 | 202,563 |
| 15 mar 2024 | 265,000.00 | 269,000.00 | 263,500.00 | 269,000.00 | 265,460.53 | 587,592 |
| 14 mar 2024 | 252,000.00 | 268,000.00 | 251,500.00 | 265,000.00 | 261,513.16 | 640,155 |
| 13 mar 2024 | 252,500.00 | 254,500.00 | 249,000.00 | 253,500.00 | 250,164.47 | 180,760 |
| 12 mar 2024 | 250,500.00 | 251,000.00 | 246,500.00 | 250,500.00 | 247,203.94 | 232,180 |
| 11 mar 2024 | 251,500.00 | 255,000.00 | 249,000.00 | 250,000.00 | 246,710.53 | 163,621 |
| 08 mar 2024 | 256,500.00 | 257,500.00 | 252,000.00 | 253,000.00 | 249,671.05 | 204,348 |
| 07 mar 2024 | 255,500.00 | 258,000.00 | 251,500.00 | 253,000.00 | 249,671.05 | 221,468 |
| 06 mar 2024 | 249,500.00 | 255,500.00 | 248,000.00 | 254,000.00 | 250,657.89 | 303,063 |
| 05 mar 2024 | 252,000.00 | 257,000.00 | 250,500.00 | 253,000.00 | 249,671.05 | 276,135 |
| 04 mar 2024 | 244,500.00 | 253,000.00 | 244,000.00 | 252,000.00 | 248,684.20 | 343,794 |
| 29 feb 2024 | 239,500.00 | 248,000.00 | 238,000.00 | 242,500.00 | 239,309.20 | 386,359 |
| 28 feb 2024 | 232,500.00 | 243,000.00 | 230,000.00 | 242,000.00 | 238,815.78 | 282,388 |
| 27 feb 2024 | 234,500.00 | 238,000.00 | 233,000.00 | 233,500.00 | 230,427.63 | 282,830 |
| 26 feb 2024 | 247,000.00 | 247,000.00 | 235,500.00 | 241,000.00 | 237,828.94 | 210,199 |
| 23 feb 2024 | 243,000.00 | 250,000.00 | 242,500.00 | 247,000.00 | 243,750.00 | 312,190 |
| 22 feb 2024 | 241,000.00 | 246,000.00 | 237,500.00 | 244,500.00 | 241,282.89 | 191,554 |
| 21 feb 2024 | 242,500.00 | 242,500.00 | 234,500.00 | 240,500.00 | 237,335.53 | 187,271 |
| 20 feb 2024 | 244,000.00 | 246,000.00 | 236,500.00 | 240,000.00 | 236,842.11 | 316,708 |
| 19 feb 2024 | 234,500.00 | 244,500.00 | 234,500.00 | 244,000.00 | 240,789.47 | 517,969 |
| 16 feb 2024 | 230,000.00 | 230,500.00 | 225,000.00 | 230,500.00 | 227,467.11 | 245,685 |
| 15 feb 2024 | 232,000.00 | 232,500.00 | 226,000.00 | 227,500.00 | 224,506.58 | 165,496 |
| 14 feb 2024 | 229,500.00 | 231,000.00 | 227,500.00 | 228,500.00 | 225,493.42 | 187,972 |
| 13 feb 2024 | 233,000.00 | 238,000.00 | 232,000.00 | 233,500.00 | 230,427.63 | 316,471 |
| 08 feb 2024 | 230,000.00 | 232,000.00 | 226,500.00 | 230,500.00 | 227,467.11 | 289,854 |
| 07 feb 2024 | 222,500.00 | 233,500.00 | 222,500.00 | 229,000.00 | 225,986.84 | 355,065 |
| 06 feb 2024 | 229,000.00 | 231,000.00 | 219,000.00 | 219,500.00 | 216,611.84 | 428,854 |
| 05 feb 2024 | 237,000.00 | 237,500.00 | 224,000.00 | 231,500.00 | 228,453.94 | 526,386 |
| 02 feb 2024 | 222,000.00 | 232,500.00 | 220,000.00 | 232,000.00 | 228,947.36 | 644,138 |
| 01 feb 2024 | 208,000.00 | 222,500.00 | 208,000.00 | 219,500.00 | 216,611.84 | 598,932 |
| 31 ene 2024 | 206,500.00 | 211,000.00 | 206,000.00 | 210,000.00 | 207,236.84 | 200,335 |
| 30 ene 2024 | 205,500.00 | 211,000.00 | 205,500.00 | 206,500.00 | 203,782.89 | 321,357 |
| 29 ene 2024 | 203,000.00 | 204,500.00 | 201,500.00 | 202,500.00 | 199,835.53 | 377,103 |
| 26 ene 2024 | 210,000.00 | 210,500.00 | 204,000.00 | 204,000.00 | 201,315.78 | 232,475 |
| 25 ene 2024 | 204,000.00 | 210,000.00 | 201,500.00 | 209,500.00 | 206,743.42 | 161,730 |
| 24 ene 2024 | 204,000.00 | 205,500.00 | 200,500.00 | 204,500.00 | 201,809.20 | 126,294 |
| 23 ene 2024 | 200,500.00 | 205,000.00 | 199,700.00 | 205,000.00 | 202,302.63 | 124,301 |
| 22 ene 2024 | 200,000.00 | 201,000.00 | 198,300.00 | 199,000.00 | 196,381.58 | 113,921 |
| 19 ene 2024 | 202,000.00 | 203,000.00 | 198,000.00 | 199,600.00 | 196,973.69 | 207,560 |
| 18 ene 2024 | 205,000.00 | 206,500.00 | 199,900.00 | 200,000.00 | 197,368.42 | 295,022 |
| 17 ene 2024 | 212,500.00 | 213,000.00 | 205,000.00 | 205,500.00 | 202,796.05 | 208,667 |
| 16 ene 2024 | 214,500.00 | 216,000.00 | 211,000.00 | 213,000.00 | 210,197.36 | 119,474 |
| 15 ene 2024 | 215,000.00 | 216,000.00 | 214,500.00 | 216,500.00 | 213,651.31 | 16,131 |
| *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.