SK Inc. (034730.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 0.00 | 0.00 | 0.00 | 154,400.00 | 154,400.00 | - |
| 03 jul 2024 | 153,500.00 | 156,000.00 | 152,700.00 | 153,200.00 | 153,200.00 | 109,647 |
| 02 jul 2024 | 155,700.00 | 156,800.00 | 152,600.00 | 152,900.00 | 152,900.00 | 141,361 |
| 01 jul 2024 | 158,400.00 | 159,400.00 | 155,600.00 | 156,800.00 | 156,800.00 | 131,680 |
| 28 jun 2024 | 153,600.00 | 160,000.00 | 153,100.00 | 158,300.00 | 158,300.00 | 300,000 |
| 27 jun 2024 | 154,200.00 | 154,900.00 | 150,800.00 | 152,100.00 | 152,100.00 | 210,959 |
| 26 jun 2024 | 155,100.00 | 156,100.00 | 153,600.00 | 155,200.00 | 155,200.00 | 154,613 |
| 25 jun 2024 | 158,700.00 | 159,900.00 | 154,800.00 | 155,100.00 | 155,100.00 | 233,288 |
| 24 jun 2024 | 159,600.00 | 161,200.00 | 158,000.00 | 158,000.00 | 158,000.00 | 205,803 |
| 21 jun 2024 | 158,500.00 | 163,200.00 | 158,100.00 | 160,500.00 | 160,500.00 | 438,289 |
| 20 jun 2024 | 165,100.00 | 166,900.00 | 156,900.00 | 160,500.00 | 160,500.00 | 910,380 |
| 19 jun 2024 | 169,400.00 | 170,900.00 | 166,000.00 | 167,100.00 | 167,100.00 | 319,033 |
| 18 jun 2024 | 175,000.00 | 178,200.00 | 167,100.00 | 169,000.00 | 169,000.00 | 594,896 |
| 17 jun 2024 | 176,100.00 | 181,500.00 | 170,900.00 | 176,900.00 | 176,900.00 | 460,220 |
| 14 jun 2024 | 183,300.00 | 185,800.00 | 171,300.00 | 177,300.00 | 177,300.00 | 443,251 |
| 13 jun 2024 | 187,000.00 | 191,900.00 | 183,300.00 | 183,300.00 | 183,300.00 | 542,803 |
| 12 jun 2024 | 182,300.00 | 191,400.00 | 180,100.00 | 188,300.00 | 188,300.00 | 669,143 |
| 11 jun 2024 | 191,300.00 | 195,700.00 | 181,200.00 | 181,400.00 | 181,400.00 | 824,979 |
| 10 jun 2024 | 184,300.00 | 194,700.00 | 180,200.00 | 188,600.00 | 188,600.00 | 1,615,800 |
| 07 jun 2024 | 166,400.00 | 186,300.00 | 166,400.00 | 182,000.00 | 182,000.00 | 1,847,930 |
| 05 jun 2024 | 168,400.00 | 171,000.00 | 161,500.00 | 164,000.00 | 164,000.00 | 548,064 |
| 04 jun 2024 | 175,400.00 | 178,300.00 | 166,100.00 | 166,100.00 | 166,100.00 | 1,050,117 |
| 03 jun 2024 | 176,200.00 | 192,900.00 | 176,000.00 | 178,800.00 | 178,800.00 | 2,907,456 |
| 31 may 2024 | 164,500.00 | 180,900.00 | 157,000.00 | 176,200.00 | 176,200.00 | 3,630,128 |
| 30 may 2024 | 143,300.00 | 167,700.00 | 143,200.00 | 158,100.00 | 158,100.00 | 1,335,950 |
| 29 may 2024 | 148,100.00 | 149,400.00 | 144,400.00 | 144,700.00 | 144,700.00 | 273,090 |
| 28 may 2024 | 150,300.00 | 150,800.00 | 148,600.00 | 149,000.00 | 149,000.00 | 122,461 |
| 27 may 2024 | 148,900.00 | 150,800.00 | 148,900.00 | 150,300.00 | 150,300.00 | 89,644 |
| 24 may 2024 | 149,300.00 | 151,500.00 | 148,500.00 | 148,800.00 | 148,800.00 | 126,956 |
| 23 may 2024 | 150,500.00 | 152,000.00 | 149,600.00 | 150,100.00 | 150,100.00 | 155,096 |
| 22 may 2024 | 151,500.00 | 152,800.00 | 150,600.00 | 151,500.00 | 151,500.00 | 115,261 |
| 21 may 2024 | 155,100.00 | 155,900.00 | 150,900.00 | 151,400.00 | 151,400.00 | 200,165 |
| 20 may 2024 | 156,800.00 | 158,500.00 | 155,400.00 | 156,300.00 | 156,300.00 | 120,933 |
| 17 may 2024 | 163,100.00 | 163,800.00 | 156,900.00 | 156,900.00 | 156,900.00 | 256,782 |
| 16 may 2024 | 164,900.00 | 166,800.00 | 163,100.00 | 163,400.00 | 163,400.00 | 130,682 |
| 14 may 2024 | 162,200.00 | 163,300.00 | 161,500.00 | 162,800.00 | 162,800.00 | 78,090 |
| 13 may 2024 | 164,100.00 | 164,100.00 | 161,100.00 | 161,800.00 | 161,800.00 | 74,390 |
| 10 may 2024 | 161,500.00 | 164,000.00 | 161,400.00 | 163,500.00 | 163,500.00 | 80,778 |
| 09 may 2024 | 164,800.00 | 165,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | 151,160 |
| 08 may 2024 | 165,200.00 | 165,700.00 | 163,000.00 | 164,800.00 | 164,800.00 | 72,644 |
| 07 may 2024 | 161,800.00 | 164,900.00 | 160,400.00 | 164,900.00 | 164,900.00 | 122,740 |
| 03 may 2024 | 162,600.00 | 162,700.00 | 160,200.00 | 160,500.00 | 160,500.00 | 93,507 |
| 02 may 2024 | 164,800.00 | 166,500.00 | 160,900.00 | 162,000.00 | 162,000.00 | 107,561 |
| 30 abr 2024 | 167,400.00 | 169,500.00 | 166,000.00 | 166,000.00 | 166,000.00 | 113,834 |
| 29 abr 2024 | 168,500.00 | 169,800.00 | 164,400.00 | 168,900.00 | 168,900.00 | 112,819 |
| 26 abr 2024 | 162,200.00 | 164,500.00 | 160,400.00 | 163,400.00 | 163,400.00 | 56,165 |
| 25 abr 2024 | 160,400.00 | 165,600.00 | 160,300.00 | 161,300.00 | 161,300.00 | 99,545 |
| 24 abr 2024 | 162,500.00 | 164,200.00 | 161,500.00 | 162,000.00 | 162,000.00 | 97,195 |
| 23 abr 2024 | 163,700.00 | 164,000.00 | 160,700.00 | 160,700.00 | 160,700.00 | 82,638 |
| 22 abr 2024 | 158,800.00 | 164,500.00 | 156,600.00 | 162,100.00 | 162,100.00 | 150,373 |
| 19 abr 2024 | 155,100.00 | 157,500.00 | 153,400.00 | 155,500.00 | 155,500.00 | 118,931 |
| 18 abr 2024 | 157,000.00 | 159,400.00 | 156,300.00 | 156,800.00 | 156,800.00 | 113,415 |
| 17 abr 2024 | 160,100.00 | 162,400.00 | 156,400.00 | 157,000.00 | 157,000.00 | 217,062 |
| 16 abr 2024 | 163,000.00 | 163,800.00 | 159,800.00 | 160,000.00 | 160,000.00 | 118,532 |
| 15 abr 2024 | 160,600.00 | 166,900.00 | 159,500.00 | 164,900.00 | 164,900.00 | 99,908 |
| 12 abr 2024 | 161,000.00 | 163,600.00 | 159,100.00 | 161,400.00 | 161,400.00 | 124,502 |
| 11 abr 2024 | 161,500.00 | 164,500.00 | 160,200.00 | 162,600.00 | 162,600.00 | 239,818 |
| 09 abr 2024 | 171,900.00 | 172,700.00 | 166,200.00 | 166,700.00 | 166,700.00 | 152,537 |
| 08 abr 2024 | 175,200.00 | 175,700.00 | 171,000.00 | 171,700.00 | 171,700.00 | 132,535 |
| 05 abr 2024 | 176,500.00 | 179,200.00 | 175,400.00 | 175,700.00 | 175,700.00 | 81,260 |
| 04 abr 2024 | 177,800.00 | 181,600.00 | 176,400.00 | 179,200.00 | 179,200.00 | 133,828 |
| 03 abr 2024 | 176,600.00 | 177,700.00 | 174,400.00 | 175,500.00 | 175,500.00 | 121,539 |
| 02 abr 2024 | 175,200.00 | 178,700.00 | 175,100.00 | 178,000.00 | 178,000.00 | 108,193 |
| 01 abr 2024 | 179,900.00 | 180,000.00 | 174,400.00 | 177,000.00 | 177,000.00 | 184,373 |
| 29 mar 2024 | 181,000.00 | 182,200.00 | 178,300.00 | 178,600.00 | 178,600.00 | 157,851 |
| 29 mar 2024 | 3500 Dividendo | |||||
| 28 mar 2024 | 186,000.00 | 187,200.00 | 182,600.00 | 182,600.00 | 179,100.00 | 117,312 |
| 27 mar 2024 | 186,500.00 | 188,900.00 | 185,100.00 | 185,200.00 | 181,650.16 | 92,587 |
| 26 mar 2024 | 190,000.00 | 191,700.00 | 188,200.00 | 188,400.00 | 184,788.83 | 95,394 |
| 25 mar 2024 | 191,500.00 | 192,600.00 | 187,500.00 | 187,900.00 | 184,298.41 | 84,198 |
| 22 mar 2024 | 189,000.00 | 196,600.00 | 189,000.00 | 191,200.00 | 187,535.16 | 138,851 |
| 21 mar 2024 | 186,700.00 | 191,500.00 | 184,800.00 | 191,000.00 | 187,338.98 | 196,151 |
| 20 mar 2024 | 185,000.00 | 186,700.00 | 182,900.00 | 183,000.00 | 179,492.33 | 92,703 |
| 19 mar 2024 | 182,400.00 | 185,300.00 | 182,300.00 | 182,700.00 | 179,198.08 | 99,398 |
| 18 mar 2024 | 189,300.00 | 189,300.00 | 183,700.00 | 184,200.00 | 180,669.33 | 102,543 |
| 15 mar 2024 | 188,900.00 | 192,700.00 | 187,000.00 | 187,300.00 | 183,709.91 | 204,573 |
| 14 mar 2024 | 180,400.00 | 191,400.00 | 180,200.00 | 188,900.00 | 185,279.23 | 313,186 |
| 13 mar 2024 | 181,000.00 | 181,300.00 | 178,300.00 | 179,200.00 | 175,765.17 | 185,342 |
| 12 mar 2024 | 186,200.00 | 186,200.00 | 178,300.00 | 180,400.00 | 176,942.17 | 254,731 |
| 11 mar 2024 | 187,700.00 | 189,500.00 | 184,100.00 | 184,400.00 | 180,865.50 | 124,410 |
| 08 mar 2024 | 193,400.00 | 194,700.00 | 188,700.00 | 189,700.00 | 186,063.91 | 117,141 |
| 07 mar 2024 | 190,200.00 | 195,600.00 | 187,800.00 | 191,900.00 | 188,221.73 | 162,483 |
| 06 mar 2024 | 192,800.00 | 193,000.00 | 187,300.00 | 189,400.00 | 185,769.66 | 171,256 |
| 05 mar 2024 | 191,300.00 | 199,100.00 | 191,200.00 | 193,000.00 | 189,300.66 | 204,672 |
| 04 mar 2024 | 192,400.00 | 194,500.00 | 190,000.00 | 193,200.00 | 189,496.81 | 162,199 |
| 29 feb 2024 | 194,500.00 | 196,700.00 | 188,800.00 | 191,800.00 | 188,123.66 | 372,756 |
| 28 feb 2024 | 185,500.00 | 195,800.00 | 183,600.00 | 193,600.00 | 189,889.16 | 205,607 |
| 27 feb 2024 | 188,800.00 | 189,300.00 | 181,600.00 | 185,500.00 | 181,944.41 | 253,583 |
| 26 feb 2024 | 199,800.00 | 199,900.00 | 187,200.00 | 190,200.00 | 186,554.33 | 436,018 |
| 23 feb 2024 | 206,500.00 | 212,000.00 | 201,000.00 | 204,000.00 | 200,089.81 | 260,652 |
| 22 feb 2024 | 202,500.00 | 205,500.00 | 199,900.00 | 204,500.00 | 200,580.22 | 145,844 |
| 21 feb 2024 | 198,900.00 | 207,000.00 | 195,700.00 | 200,500.00 | 196,656.89 | 191,406 |
| 20 feb 2024 | 208,000.00 | 208,500.00 | 195,600.00 | 199,000.00 | 195,185.64 | 246,579 |
| 19 feb 2024 | 195,800.00 | 209,500.00 | 195,500.00 | 207,500.00 | 203,522.72 | 487,914 |
| 16 feb 2024 | 188,200.00 | 194,300.00 | 186,100.00 | 194,000.00 | 190,281.48 | 190,210 |
| 15 feb 2024 | 191,100.00 | 191,100.00 | 185,300.00 | 186,400.00 | 182,827.16 | 160,922 |
| 14 feb 2024 | 192,000.00 | 195,400.00 | 188,300.00 | 188,700.00 | 185,083.08 | 220,967 |
| 13 feb 2024 | 195,900.00 | 199,500.00 | 194,700.00 | 195,500.00 | 191,752.73 | 189,920 |
| 08 feb 2024 | 194,400.00 | 198,600.00 | 191,900.00 | 196,000.00 | 192,243.16 | 275,862 |
| 07 feb 2024 | 193,000.00 | 198,200.00 | 191,800.00 | 197,700.00 | 193,910.56 | 281,077 |
| *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.