U.S. markets open in 1 hour 48 minutes
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,773.00 -18.00 (-0.05%) F Nasdaq
18,687.25 +96.25 (+0.52%) E-mini Russell 2000 Index Futur
2,102.00 +26.20 (+1.26%) Petróleo
77.05 +0.06 (+0.08%) Oro
2,351.80 +6.00 (+0.26%)
COWAY Co., Ltd. (021240.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 56,500.00 | 57,100.00 | 56,000.00 | 56,500.00 | 56,500.00 | 91,927 |
| 31 may 2024 | 57,200.00 | 57,800.00 | 56,200.00 | 56,400.00 | 56,400.00 | 376,410 |
| 30 may 2024 | 55,200.00 | 56,900.00 | 55,200.00 | 55,900.00 | 55,900.00 | 95,363 |
| 29 may 2024 | 55,300.00 | 56,700.00 | 55,200.00 | 56,100.00 | 56,100.00 | 185,726 |
| 28 may 2024 | 56,000.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 112,350 |
| 27 may 2024 | 56,700.00 | 56,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | 89,926 |
| 24 may 2024 | 57,100.00 | 57,800.00 | 56,500.00 | 56,500.00 | 56,500.00 | 178,748 |
| 23 may 2024 | 58,600.00 | 59,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 82,854 |
| 22 may 2024 | 58,900.00 | 60,100.00 | 57,700.00 | 59,500.00 | 59,500.00 | 98,286 |
| 21 may 2024 | 58,700.00 | 60,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 51,423 |
| 20 may 2024 | 62,400.00 | 62,400.00 | 59,100.00 | 59,300.00 | 59,300.00 | 79,050 |
| 17 may 2024 | 61,700.00 | 62,900.00 | 61,000.00 | 61,200.00 | 61,200.00 | 112,203 |
| 16 may 2024 | 61,600.00 | 63,200.00 | 60,100.00 | 61,200.00 | 61,200.00 | 226,881 |
| 14 may 2024 | 59,800.00 | 59,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | 101,545 |
| 13 may 2024 | 61,000.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 70,200 |
| 10 may 2024 | 59,600.00 | 61,000.00 | 59,300.00 | 59,700.00 | 59,700.00 | 59,568 |
| 09 may 2024 | 59,400.00 | 60,300.00 | 58,700.00 | 59,000.00 | 59,000.00 | 229,480 |
| 08 may 2024 | 59,000.00 | 60,000.00 | 58,800.00 | 60,000.00 | 60,000.00 | 142,439 |
| 07 may 2024 | 58,400.00 | 60,300.00 | 58,000.00 | 59,300.00 | 59,300.00 | 254,530 |
| 03 may 2024 | 57,000.00 | 57,800.00 | 56,500.00 | 57,400.00 | 57,400.00 | 112,181 |
| 02 may 2024 | 55,500.00 | 57,200.00 | 55,500.00 | 57,000.00 | 57,000.00 | 131,158 |
| 30 abr 2024 | 56,000.00 | 56,900.00 | 55,700.00 | 55,700.00 | 55,700.00 | 159,641 |
| 29 abr 2024 | 56,600.00 | 57,400.00 | 56,200.00 | 57,100.00 | 57,100.00 | 112,048 |
| 26 abr 2024 | 56,400.00 | 56,500.00 | 55,500.00 | 56,100.00 | 56,100.00 | 52,445 |
| 25 abr 2024 | 55,500.00 | 56,200.00 | 54,800.00 | 55,900.00 | 55,900.00 | 113,817 |
| 24 abr 2024 | 56,000.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | 92,463 |
| 23 abr 2024 | 55,600.00 | 56,000.00 | 54,900.00 | 55,200.00 | 55,200.00 | 61,584 |
| 22 abr 2024 | 55,400.00 | 56,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | 42,115 |
| 19 abr 2024 | 55,300.00 | 56,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | 209,714 |
| 18 abr 2024 | 57,700.00 | 58,000.00 | 55,900.00 | 56,200.00 | 56,200.00 | 134,366 |
| 17 abr 2024 | 55,900.00 | 57,300.00 | 55,700.00 | 56,600.00 | 56,600.00 | 122,315 |
| 16 abr 2024 | 54,700.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 81,494 |
| 15 abr 2024 | 55,800.00 | 55,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 58,340 |
| 12 abr 2024 | 55,100.00 | 56,500.00 | 55,100.00 | 55,800.00 | 55,800.00 | 90,615 |
| 11 abr 2024 | 54,200.00 | 56,200.00 | 54,100.00 | 55,900.00 | 55,900.00 | 167,669 |
| 09 abr 2024 | 56,500.00 | 56,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | 57,675 |
| 08 abr 2024 | 54,900.00 | 56,200.00 | 54,800.00 | 55,900.00 | 55,900.00 | 122,232 |
| 05 abr 2024 | 54,700.00 | 55,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 110,219 |
| 04 abr 2024 | 55,400.00 | 56,000.00 | 55,100.00 | 55,400.00 | 55,400.00 | 70,774 |
| 03 abr 2024 | 55,800.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | 148,082 |
| 02 abr 2024 | 56,300.00 | 57,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | 77,069 |
| 01 abr 2024 | 57,100.00 | 57,800.00 | 56,400.00 | 57,200.00 | 57,200.00 | 51,767 |
| 29 mar 2024 | 56,700.00 | 57,300.00 | 56,000.00 | 56,000.00 | 56,000.00 | 103,004 |
| 28 mar 2024 | 57,200.00 | 57,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | 107,346 |
| 27 mar 2024 | 56,400.00 | 58,000.00 | 56,300.00 | 57,700.00 | 57,700.00 | 106,291 |
| 26 mar 2024 | 56,800.00 | 57,500.00 | 56,000.00 | 57,400.00 | 57,400.00 | 105,134 |
| 25 mar 2024 | 55,700.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | 78,503 |
| 22 mar 2024 | 56,200.00 | 57,400.00 | 55,600.00 | 56,300.00 | 56,300.00 | 89,081 |
| 21 mar 2024 | 57,400.00 | 57,700.00 | 55,500.00 | 57,000.00 | 57,000.00 | 164,069 |
| 20 mar 2024 | 56,000.00 | 58,000.00 | 55,500.00 | 56,800.00 | 56,800.00 | 133,115 |
| 19 mar 2024 | 55,000.00 | 56,800.00 | 54,800.00 | 54,900.00 | 54,900.00 | 197,134 |
| 18 mar 2024 | 56,000.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | 91,449 |
| 15 mar 2024 | 55,800.00 | 56,400.00 | 55,100.00 | 55,800.00 | 55,800.00 | 178,656 |
| 14 mar 2024 | 53,700.00 | 56,500.00 | 53,100.00 | 56,000.00 | 56,000.00 | 189,336 |
| 13 mar 2024 | 53,600.00 | 53,900.00 | 52,700.00 | 53,200.00 | 53,200.00 | 77,990 |
| 12 mar 2024 | 55,100.00 | 55,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 102,489 |
| 11 mar 2024 | 54,400.00 | 55,300.00 | 53,700.00 | 54,200.00 | 54,200.00 | 85,484 |
| 08 mar 2024 | 53,200.00 | 54,900.00 | 52,500.00 | 54,700.00 | 54,700.00 | 198,829 |
| 07 mar 2024 | 51,600.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 113,637 |
| 06 mar 2024 | 51,600.00 | 51,900.00 | 49,600.00 | 51,400.00 | 51,400.00 | 142,411 |
| 05 mar 2024 | 52,300.00 | 52,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 155,530 |
| 04 mar 2024 | 53,800.00 | 54,700.00 | 52,200.00 | 52,900.00 | 52,900.00 | 251,966 |
| 29 feb 2024 | 54,600.00 | 55,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 270,971 |
| 28 feb 2024 | 56,800.00 | 56,800.00 | 54,500.00 | 55,100.00 | 55,100.00 | 93,989 |
| 27 feb 2024 | 56,000.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | 162,448 |
| 26 feb 2024 | 55,900.00 | 56,600.00 | 55,000.00 | 55,500.00 | 55,500.00 | 107,505 |
| 23 feb 2024 | 55,600.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | 83,533 |
| 22 feb 2024 | 56,900.00 | 56,900.00 | 55,300.00 | 55,600.00 | 55,600.00 | 96,837 |
| 21 feb 2024 | 57,100.00 | 57,300.00 | 56,100.00 | 56,400.00 | 56,400.00 | 90,798 |
| 20 feb 2024 | 57,500.00 | 57,900.00 | 56,100.00 | 56,600.00 | 56,600.00 | 127,832 |
| 19 feb 2024 | 57,000.00 | 58,800.00 | 56,700.00 | 57,500.00 | 57,500.00 | 128,731 |
| 16 feb 2024 | 57,700.00 | 58,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | 112,276 |
| 15 feb 2024 | 58,400.00 | 58,800.00 | 57,100.00 | 57,300.00 | 57,300.00 | 123,744 |
| 14 feb 2024 | 58,700.00 | 61,000.00 | 56,600.00 | 57,900.00 | 57,900.00 | 176,736 |
| 13 feb 2024 | 62,300.00 | 62,800.00 | 59,300.00 | 59,700.00 | 59,700.00 | 343,274 |
| 08 feb 2024 | 61,900.00 | 62,900.00 | 61,200.00 | 62,000.00 | 62,000.00 | 209,231 |
| 07 feb 2024 | 59,800.00 | 61,600.00 | 59,500.00 | 61,200.00 | 61,200.00 | 193,771 |
| 06 feb 2024 | 57,300.00 | 59,400.00 | 57,300.00 | 59,000.00 | 59,000.00 | 119,097 |
| 05 feb 2024 | 58,300.00 | 58,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | 173,605 |
| 02 feb 2024 | 57,000.00 | 58,800.00 | 56,200.00 | 58,200.00 | 58,200.00 | 161,131 |
| 01 feb 2024 | 54,300.00 | 56,800.00 | 54,300.00 | 56,000.00 | 56,000.00 | 141,605 |
| 31 ene 2024 | 56,400.00 | 57,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | 164,760 |
| 30 ene 2024 | 58,400.00 | 58,900.00 | 56,600.00 | 57,000.00 | 57,000.00 | 93,847 |
| 29 ene 2024 | 57,400.00 | 59,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | 201,864 |
| 26 ene 2024 | 56,100.00 | 57,500.00 | 56,000.00 | 57,000.00 | 57,000.00 | 159,806 |
| 25 ene 2024 | 56,900.00 | 57,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 72,397 |
| 24 ene 2024 | 56,500.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 91,609 |
| 23 ene 2024 | 56,800.00 | 56,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 70,390 |
| 22 ene 2024 | 55,600.00 | 56,900.00 | 54,500.00 | 55,500.00 | 55,500.00 | 125,896 |
| 19 ene 2024 | 55,600.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | 361,512 |
| 18 ene 2024 | 55,700.00 | 56,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | 99,741 |
| 17 ene 2024 | 54,200.00 | 56,400.00 | 54,200.00 | 55,700.00 | 55,700.00 | 180,267 |
| 16 ene 2024 | 54,300.00 | 55,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 98,115 |
| 15 ene 2024 | 54,900.00 | 55,500.00 | 54,600.00 | 55,800.00 | 55,800.00 | 8,162 |
| 12 ene 2024 | 55,000.00 | 55,000.00 | 53,800.00 | 54,900.00 | 54,900.00 | 97,339 |
| 11 ene 2024 | 55,400.00 | 56,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 114,197 |
| 10 ene 2024 | 54,000.00 | 55,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 114,177 |
| 09 ene 2024 | 54,900.00 | 54,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 77,766 |
| 08 ene 2024 | 54,000.00 | 54,300.00 | 53,300.00 | 54,000.00 | 54,000.00 | 107,410 |
| 05 ene 2024 | 52,700.00 | 53,800.00 | 51,900.00 | 53,200.00 | 53,200.00 | 147,128 |
| *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.