KT Corporation (030200.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 36,400.00 | 36,650.00 | 35,800.00 | 35,800.00 | 35,800.00 | 721,321 |
| 09 may 2024 | 35,650.00 | 36,100.00 | 35,350.00 | 35,650.00 | 35,650.00 | 736,719 |
| 08 may 2024 | 35,800.00 | 35,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 492,090 |
| 07 may 2024 | 34,800.00 | 35,850.00 | 34,750.00 | 35,600.00 | 35,600.00 | 918,936 |
| 03 may 2024 | 34,750.00 | 34,800.00 | 34,300.00 | 34,500.00 | 34,500.00 | 569,625 |
| 02 may 2024 | 34,600.00 | 34,850.00 | 34,550.00 | 34,600.00 | 34,600.00 | 640,334 |
| 30 abr 2024 | 34,500.00 | 34,850.00 | 34,500.00 | 34,600.00 | 34,600.00 | 550,251 |
| 29 abr 2024 | 34,800.00 | 34,950.00 | 34,500.00 | 34,600.00 | 34,600.00 | 434,261 |
| 26 abr 2024 | 34,200.00 | 34,600.00 | 33,850.00 | 34,500.00 | 34,500.00 | 475,488 |
| 25 abr 2024 | 34,250.00 | 34,400.00 | 33,950.00 | 34,100.00 | 34,100.00 | 460,462 |
| 24 abr 2024 | 34,950.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 487,124 |
| 23 abr 2024 | 34,350.00 | 34,850.00 | 34,200.00 | 34,550.00 | 34,550.00 | 476,712 |
| 22 abr 2024 | 33,850.00 | 34,650.00 | 33,750.00 | 34,300.00 | 34,300.00 | 695,549 |
| 19 abr 2024 | 33,350.00 | 33,650.00 | 33,000.00 | 33,300.00 | 33,300.00 | 773,900 |
| 18 abr 2024 | 34,000.00 | 34,200.00 | 33,350.00 | 33,650.00 | 33,650.00 | 595,434 |
| 17 abr 2024 | 34,300.00 | 34,550.00 | 33,400.00 | 33,600.00 | 33,600.00 | 660,749 |
| 16 abr 2024 | 34,400.00 | 34,900.00 | 34,000.00 | 34,250.00 | 34,250.00 | 712,700 |
| 15 abr 2024 | 34,300.00 | 34,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 546,411 |
| 12 abr 2024 | 35,050.00 | 35,450.00 | 34,300.00 | 34,600.00 | 34,600.00 | 912,532 |
| 11 abr 2024 | 35,100.00 | 35,750.00 | 34,550.00 | 35,400.00 | 35,400.00 | 1,123,217 |
| 09 abr 2024 | 36,950.00 | 37,100.00 | 36,300.00 | 36,400.00 | 36,400.00 | 272,494 |
| 08 abr 2024 | 36,150.00 | 37,050.00 | 35,700.00 | 36,850.00 | 36,850.00 | 751,062 |
| 05 abr 2024 | 36,000.00 | 36,550.00 | 35,900.00 | 36,150.00 | 36,150.00 | 525,240 |
| 04 abr 2024 | 36,400.00 | 36,650.00 | 36,200.00 | 36,350.00 | 36,350.00 | 408,786 |
| 03 abr 2024 | 36,950.00 | 37,000.00 | 36,000.00 | 36,050.00 | 36,050.00 | 668,260 |
| 02 abr 2024 | 37,300.00 | 37,550.00 | 36,900.00 | 37,000.00 | 37,000.00 | 704,204 |
| 01 abr 2024 | 38,150.00 | 38,150.00 | 37,600.00 | 37,700.00 | 37,700.00 | 225,734 |
| 29 mar 2024 | 38,300.00 | 38,450.00 | 37,700.00 | 37,700.00 | 37,700.00 | 277,999 |
| 28 mar 2024 | 38,400.00 | 38,650.00 | 37,950.00 | 37,950.00 | 37,950.00 | 443,686 |
| 27 mar 2024 | 38,150.00 | 38,850.00 | 38,150.00 | 38,650.00 | 38,650.00 | 328,026 |
| 26 mar 2024 | 38,250.00 | 39,100.00 | 38,000.00 | 38,800.00 | 38,800.00 | 515,183 |
| 25 mar 2024 | 38,750.00 | 38,750.00 | 37,850.00 | 37,850.00 | 37,850.00 | 492,046 |
| 22 mar 2024 | 38,450.00 | 39,400.00 | 38,450.00 | 38,750.00 | 38,750.00 | 568,380 |
| 21 mar 2024 | 37,750.00 | 38,650.00 | 37,600.00 | 38,350.00 | 38,350.00 | 643,752 |
| 20 mar 2024 | 37,600.00 | 37,750.00 | 37,150.00 | 37,300.00 | 37,300.00 | 339,179 |
| 19 mar 2024 | 37,650.00 | 37,900.00 | 37,300.00 | 37,350.00 | 37,350.00 | 463,014 |
| 18 mar 2024 | 38,650.00 | 38,700.00 | 37,900.00 | 38,000.00 | 38,000.00 | 300,766 |
| 15 mar 2024 | 38,350.00 | 38,600.00 | 37,850.00 | 38,250.00 | 38,250.00 | 741,413 |
| 14 mar 2024 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | 990,675 |
| 13 mar 2024 | 38,150.00 | 38,300.00 | 37,800.00 | 38,000.00 | 38,000.00 | 407,925 |
| 12 mar 2024 | 38,600.00 | 38,750.00 | 37,650.00 | 37,950.00 | 37,950.00 | 559,280 |
| 11 mar 2024 | 38,500.00 | 38,700.00 | 38,200.00 | 38,250.00 | 38,250.00 | 433,982 |
| 08 mar 2024 | 39,050.00 | 39,500.00 | 38,600.00 | 38,750.00 | 38,750.00 | 565,329 |
| 07 mar 2024 | 38,900.00 | 39,200.00 | 38,700.00 | 39,050.00 | 39,050.00 | 392,806 |
| 06 mar 2024 | 38,800.00 | 39,350.00 | 38,650.00 | 39,000.00 | 39,000.00 | 469,190 |
| 05 mar 2024 | 38,600.00 | 39,450.00 | 38,450.00 | 38,900.00 | 38,900.00 | 649,786 |
| 04 mar 2024 | 39,250.00 | 39,750.00 | 38,600.00 | 38,600.00 | 38,600.00 | 591,873 |
| 29 feb 2024 | 38,200.00 | 39,100.00 | 38,200.00 | 39,100.00 | 39,100.00 | 873,016 |
| 28 feb 2024 | 37,950.00 | 38,650.00 | 37,250.00 | 38,400.00 | 38,400.00 | 852,237 |
| 27 feb 2024 | 38,800.00 | 39,100.00 | 37,650.00 | 38,100.00 | 38,100.00 | 716,616 |
| 26 feb 2024 | 39,750.00 | 39,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 591,319 |
| 23 feb 2024 | 40,000.00 | 40,350.00 | 39,300.00 | 39,400.00 | 39,400.00 | 639,379 |
| 22 feb 2024 | 39,750.00 | 40,200.00 | 39,150.00 | 39,900.00 | 39,900.00 | 675,913 |
| 21 feb 2024 | 40,800.00 | 41,000.00 | 39,000.00 | 39,500.00 | 39,500.00 | 1,519,696 |
| 20 feb 2024 | 42,200.00 | 42,200.00 | 41,100.00 | 41,450.00 | 41,450.00 | 1,095,994 |
| 19 feb 2024 | 39,700.00 | 42,400.00 | 39,650.00 | 42,200.00 | 42,200.00 | 2,049,709 |
| 16 feb 2024 | 38,750.00 | 39,450.00 | 38,500.00 | 39,450.00 | 39,450.00 | 1,046,157 |
| 15 feb 2024 | 38,200.00 | 38,500.00 | 38,050.00 | 38,400.00 | 38,400.00 | 659,244 |
| 14 feb 2024 | 37,900.00 | 38,300.00 | 37,650.00 | 37,850.00 | 37,850.00 | 709,214 |
| 13 feb 2024 | 37,900.00 | 38,700.00 | 37,800.00 | 38,350.00 | 38,350.00 | 908,809 |
| 08 feb 2024 | 38,150.00 | 38,200.00 | 37,000.00 | 37,650.00 | 37,650.00 | 1,198,879 |
| 07 feb 2024 | 38,400.00 | 38,900.00 | 38,050.00 | 38,150.00 | 38,150.00 | 1,258,413 |
| 06 feb 2024 | 37,650.00 | 38,200.00 | 37,550.00 | 37,850.00 | 37,850.00 | 1,155,502 |
| 05 feb 2024 | 38,150.00 | 38,400.00 | 37,300.00 | 38,000.00 | 38,000.00 | 1,509,744 |
| 02 feb 2024 | 37,800.00 | 39,100.00 | 37,350.00 | 38,550.00 | 38,550.00 | 2,442,529 |
| 01 feb 2024 | 35,100.00 | 37,000.00 | 35,100.00 | 36,900.00 | 36,900.00 | 1,912,993 |
| 31 ene 2024 | 35,100.00 | 35,400.00 | 34,950.00 | 35,400.00 | 35,400.00 | 898,524 |
| 30 ene 2024 | 35,000.00 | 35,250.00 | 34,850.00 | 35,100.00 | 35,100.00 | 531,110 |
| 29 ene 2024 | 35,050.00 | 35,200.00 | 34,750.00 | 34,750.00 | 34,750.00 | 512,271 |
| 26 ene 2024 | 34,300.00 | 35,100.00 | 34,200.00 | 34,800.00 | 34,800.00 | 717,318 |
| 25 ene 2024 | 33,550.00 | 34,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | 531,608 |
| 24 ene 2024 | 33,600.00 | 33,700.00 | 33,250.00 | 33,700.00 | 33,700.00 | 445,287 |
| 23 ene 2024 | 33,800.00 | 33,800.00 | 33,300.00 | 33,650.00 | 33,650.00 | 343,205 |
| 22 ene 2024 | 33,850.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | 279,104 |
| 19 ene 2024 | 33,950.00 | 33,950.00 | 33,600.00 | 33,750.00 | 33,750.00 | 352,710 |
| 18 ene 2024 | 33,400.00 | 33,800.00 | 33,200.00 | 33,800.00 | 33,800.00 | 489,997 |
| 17 ene 2024 | 33,300.00 | 33,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | 362,802 |
| 16 ene 2024 | 33,450.00 | 33,550.00 | 33,000.00 | 33,150.00 | 33,150.00 | 344,106 |
| 15 ene 2024 | 33,600.00 | 33,650.00 | 33,550.00 | 33,550.00 | 33,550.00 | 26,974 |
| 12 ene 2024 | 33,500.00 | 33,750.00 | 33,300.00 | 33,550.00 | 33,550.00 | 262,218 |
| 11 ene 2024 | 33,700.00 | 33,850.00 | 33,450.00 | 33,450.00 | 33,450.00 | 518,440 |
| 10 ene 2024 | 33,700.00 | 33,700.00 | 33,450.00 | 33,700.00 | 33,700.00 | 271,456 |
| 09 ene 2024 | 33,950.00 | 33,950.00 | 33,500.00 | 33,700.00 | 33,700.00 | 306,649 |
| 08 ene 2024 | 33,500.00 | 33,850.00 | 33,300.00 | 33,650.00 | 33,650.00 | 368,284 |
| 05 ene 2024 | 33,250.00 | 33,550.00 | 33,250.00 | 33,500.00 | 33,500.00 | 334,395 |
| 04 ene 2024 | 33,650.00 | 33,900.00 | 33,300.00 | 33,550.00 | 33,550.00 | 478,994 |
| 03 ene 2024 | 33,900.00 | 34,250.00 | 33,500.00 | 33,600.00 | 33,600.00 | 684,490 |
| 02 ene 2024 | 33,850.00 | 34,350.00 | 33,800.00 | 34,150.00 | 34,150.00 | 608,435 |
| 28 dic 2023 | 33,600.00 | 34,500.00 | 33,550.00 | 34,400.00 | 34,400.00 | 724,624 |
| 27 dic 2023 | 33,650.00 | 34,000.00 | 33,100.00 | 33,500.00 | 33,500.00 | 1,914,020 |
| 27 dic 2023 | 1960 Dividendo | |||||
| 26 dic 2023 | 35,500.00 | 35,800.00 | 35,050.00 | 35,450.00 | 33,490.00 | 1,878,921 |
| 22 dic 2023 | 35,750.00 | 35,800.00 | 35,200.00 | 35,400.00 | 33,442.77 | 751,774 |
| 21 dic 2023 | 35,550.00 | 35,750.00 | 35,400.00 | 35,750.00 | 33,773.41 | 628,616 |
| 20 dic 2023 | 35,750.00 | 36,100.00 | 35,750.00 | 35,950.00 | 33,962.36 | 783,263 |
| 19 dic 2023 | 35,350.00 | 35,650.00 | 35,300.00 | 35,650.00 | 33,678.94 | 463,480 |
| 18 dic 2023 | 36,450.00 | 36,500.00 | 35,400.00 | 35,450.00 | 33,490.00 | 810,261 |
| 15 dic 2023 | 36,200.00 | 36,500.00 | 36,100.00 | 36,450.00 | 34,434.71 | 748,916 |
| 14 dic 2023 | 35,850.00 | 36,300.00 | 35,650.00 | 36,300.00 | 34,293.00 | 1,686,258 |
| 13 dic 2023 | 35,050.00 | 35,550.00 | 35,000.00 | 35,450.00 | 33,490.00 | 739,897 |
| *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.