U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,422.00 -16.50 (-0.68%)
Kangwon Land, Inc. (035250.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 11:21AM KST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 15,250.00 | 15,410.00 | 15,210.00 | 15,360.00 | 15,360.00 | 137,028 |
| 20 may 2024 | 15,260.00 | 15,360.00 | 15,230.00 | 15,250.00 | 15,250.00 | 307,943 |
| 17 may 2024 | 15,120.00 | 15,350.00 | 15,040.00 | 15,250.00 | 15,250.00 | 452,415 |
| 16 may 2024 | 15,700.00 | 15,710.00 | 15,100.00 | 15,120.00 | 15,120.00 | 1,177,112 |
| 14 may 2024 | 15,630.00 | 15,690.00 | 15,540.00 | 15,580.00 | 15,580.00 | 240,719 |
| 13 may 2024 | 15,600.00 | 15,640.00 | 15,330.00 | 15,630.00 | 15,630.00 | 360,297 |
| 10 may 2024 | 15,560.00 | 15,710.00 | 15,480.00 | 15,570.00 | 15,570.00 | 501,155 |
| 09 may 2024 | 15,650.00 | 15,670.00 | 15,420.00 | 15,450.00 | 15,450.00 | 645,356 |
| 08 may 2024 | 15,270.00 | 15,490.00 | 15,170.00 | 15,490.00 | 15,490.00 | 456,608 |
| 07 may 2024 | 15,420.00 | 15,420.00 | 15,220.00 | 15,280.00 | 15,280.00 | 271,234 |
| 03 may 2024 | 15,370.00 | 15,370.00 | 15,230.00 | 15,270.00 | 15,270.00 | 175,748 |
| 02 may 2024 | 15,340.00 | 15,340.00 | 15,200.00 | 15,300.00 | 15,300.00 | 250,728 |
| 30 abr 2024 | 15,130.00 | 15,460.00 | 15,130.00 | 15,350.00 | 15,350.00 | 735,426 |
| 29 abr 2024 | 15,160.00 | 15,190.00 | 15,050.00 | 15,190.00 | 15,190.00 | 465,936 |
| 26 abr 2024 | 14,930.00 | 15,140.00 | 14,920.00 | 15,100.00 | 15,100.00 | 342,909 |
| 25 abr 2024 | 14,860.00 | 15,040.00 | 14,760.00 | 14,910.00 | 14,910.00 | 311,247 |
| 24 abr 2024 | 15,000.00 | 15,040.00 | 14,870.00 | 14,940.00 | 14,940.00 | 309,460 |
| 23 abr 2024 | 15,000.00 | 15,060.00 | 14,850.00 | 14,870.00 | 14,870.00 | 384,252 |
| 22 abr 2024 | 14,930.00 | 15,050.00 | 14,830.00 | 15,000.00 | 15,000.00 | 551,672 |
| 19 abr 2024 | 14,750.00 | 14,840.00 | 14,610.00 | 14,710.00 | 14,710.00 | 663,859 |
| 18 abr 2024 | 14,760.00 | 14,950.00 | 14,720.00 | 14,870.00 | 14,870.00 | 566,585 |
| 17 abr 2024 | 14,740.00 | 14,910.00 | 14,700.00 | 14,710.00 | 14,710.00 | 486,356 |
| 16 abr 2024 | 14,800.00 | 14,900.00 | 14,660.00 | 14,730.00 | 14,730.00 | 670,397 |
| 15 abr 2024 | 14,870.00 | 15,010.00 | 14,720.00 | 14,900.00 | 14,900.00 | 731,565 |
| 12 abr 2024 | 15,120.00 | 15,150.00 | 14,850.00 | 15,010.00 | 15,010.00 | 1,023,331 |
| 11 abr 2024 | 15,170.00 | 15,300.00 | 15,120.00 | 15,120.00 | 15,120.00 | 851,972 |
| 09 abr 2024 | 15,390.00 | 15,490.00 | 15,290.00 | 15,330.00 | 15,330.00 | 544,001 |
| 08 abr 2024 | 15,620.00 | 15,620.00 | 15,330.00 | 15,390.00 | 15,390.00 | 631,913 |
| 05 abr 2024 | 15,250.00 | 15,650.00 | 15,250.00 | 15,540.00 | 15,540.00 | 772,988 |
| 04 abr 2024 | 15,410.00 | 15,520.00 | 15,150.00 | 15,400.00 | 15,400.00 | 870,419 |
| 03 abr 2024 | 16,000.00 | 16,050.00 | 15,360.00 | 15,400.00 | 15,400.00 | 1,704,933 |
| 02 abr 2024 | 16,400.00 | 16,510.00 | 16,020.00 | 16,050.00 | 16,050.00 | 868,692 |
| 01 abr 2024 | 16,390.00 | 16,640.00 | 16,320.00 | 16,520.00 | 16,520.00 | 468,806 |
| 29 mar 2024 | 16,480.00 | 16,510.00 | 16,160.00 | 16,290.00 | 16,290.00 | 485,178 |
| 28 mar 2024 | 16,890.00 | 16,890.00 | 16,380.00 | 16,420.00 | 16,420.00 | 712,776 |
| 27 mar 2024 | 16,800.00 | 16,960.00 | 16,770.00 | 16,870.00 | 16,870.00 | 345,707 |
| 26 mar 2024 | 16,880.00 | 16,890.00 | 16,770.00 | 16,830.00 | 16,830.00 | 406,575 |
| 25 mar 2024 | 16,810.00 | 16,900.00 | 16,750.00 | 16,810.00 | 16,810.00 | 369,810 |
| 22 mar 2024 | 16,700.00 | 16,860.00 | 16,680.00 | 16,830.00 | 16,830.00 | 372,123 |
| 21 mar 2024 | 16,860.00 | 16,970.00 | 16,670.00 | 16,770.00 | 16,770.00 | 461,966 |
| 20 mar 2024 | 16,800.00 | 16,900.00 | 16,670.00 | 16,710.00 | 16,710.00 | 375,033 |
| 19 mar 2024 | 16,890.00 | 17,040.00 | 16,650.00 | 16,650.00 | 16,650.00 | 530,750 |
| 18 mar 2024 | 16,640.00 | 17,090.00 | 16,610.00 | 16,980.00 | 16,980.00 | 626,496 |
| 15 mar 2024 | 16,660.00 | 16,750.00 | 16,540.00 | 16,600.00 | 16,600.00 | 699,410 |
| 14 mar 2024 | 16,620.00 | 16,740.00 | 16,590.00 | 16,590.00 | 16,590.00 | 772,318 |
| 13 mar 2024 | 16,970.00 | 16,970.00 | 16,610.00 | 16,610.00 | 16,610.00 | 610,477 |
| 12 mar 2024 | 17,090.00 | 17,090.00 | 16,750.00 | 16,850.00 | 16,850.00 | 548,929 |
| 11 mar 2024 | 17,330.00 | 17,330.00 | 16,950.00 | 16,950.00 | 16,950.00 | 631,749 |
| 08 mar 2024 | 17,320.00 | 17,320.00 | 17,100.00 | 17,300.00 | 17,300.00 | 468,144 |
| 07 mar 2024 | 17,080.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 380,289 |
| 06 mar 2024 | 17,210.00 | 17,260.00 | 17,050.00 | 17,060.00 | 17,060.00 | 337,200 |
| 05 mar 2024 | 17,400.00 | 17,540.00 | 17,160.00 | 17,180.00 | 17,180.00 | 564,001 |
| 04 mar 2024 | 17,450.00 | 17,710.00 | 17,370.00 | 17,510.00 | 17,510.00 | 742,558 |
| 29 feb 2024 | 17,300.00 | 17,580.00 | 17,230.00 | 17,380.00 | 17,380.00 | 1,014,625 |
| 28 feb 2024 | 17,110.00 | 17,380.00 | 17,050.00 | 17,360.00 | 17,360.00 | 509,941 |
| 27 feb 2024 | 17,140.00 | 17,350.00 | 16,920.00 | 17,100.00 | 17,100.00 | 675,794 |
| 26 feb 2024 | 17,540.00 | 17,740.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,038,757 |
| 23 feb 2024 | 17,680.00 | 17,720.00 | 17,400.00 | 17,420.00 | 17,420.00 | 659,159 |
| 22 feb 2024 | 17,770.00 | 17,840.00 | 17,480.00 | 17,670.00 | 17,670.00 | 696,728 |
| 21 feb 2024 | 18,050.00 | 18,340.00 | 17,710.00 | 17,770.00 | 17,770.00 | 1,047,051 |
| 20 feb 2024 | 18,060.00 | 18,120.00 | 17,760.00 | 17,890.00 | 17,890.00 | 1,277,875 |
| 19 feb 2024 | 17,100.00 | 18,100.00 | 17,090.00 | 18,020.00 | 18,020.00 | 2,891,335 |
| 16 feb 2024 | 16,790.00 | 17,080.00 | 16,580.00 | 17,010.00 | 17,010.00 | 746,692 |
| 15 feb 2024 | 16,950.00 | 16,950.00 | 16,430.00 | 16,700.00 | 16,700.00 | 702,973 |
| 14 feb 2024 | 16,910.00 | 17,160.00 | 16,750.00 | 16,790.00 | 16,790.00 | 896,863 |
| 13 feb 2024 | 17,480.00 | 17,620.00 | 17,010.00 | 17,080.00 | 17,080.00 | 1,044,285 |
| 08 feb 2024 | 16,990.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 2,430,008 |
| 07 feb 2024 | 16,640.00 | 17,000.00 | 16,530.00 | 16,800.00 | 16,800.00 | 1,459,767 |
| 06 feb 2024 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 16,560.00 | 2,807,774 |
| 05 feb 2024 | 15,970.00 | 15,970.00 | 15,510.00 | 15,720.00 | 15,720.00 | 440,649 |
| 02 feb 2024 | 15,540.00 | 15,970.00 | 15,500.00 | 15,940.00 | 15,940.00 | 755,715 |
| 01 feb 2024 | 14,950.00 | 15,560.00 | 14,950.00 | 15,530.00 | 15,530.00 | 499,910 |
| 31 ene 2024 | 15,050.00 | 15,130.00 | 14,970.00 | 15,010.00 | 15,010.00 | 199,443 |
| 30 ene 2024 | 15,150.00 | 15,330.00 | 15,110.00 | 15,130.00 | 15,130.00 | 235,745 |
| 29 ene 2024 | 15,210.00 | 15,270.00 | 15,080.00 | 15,110.00 | 15,110.00 | 208,814 |
| 26 ene 2024 | 15,030.00 | 15,320.00 | 15,020.00 | 15,210.00 | 15,210.00 | 211,489 |
| 25 ene 2024 | 15,100.00 | 15,140.00 | 14,940.00 | 15,110.00 | 15,110.00 | 211,423 |
| 24 ene 2024 | 15,060.00 | 15,190.00 | 14,900.00 | 15,100.00 | 15,100.00 | 291,011 |
| 23 ene 2024 | 14,980.00 | 15,060.00 | 14,900.00 | 14,990.00 | 14,990.00 | 266,212 |
| 22 ene 2024 | 14,940.00 | 15,020.00 | 14,880.00 | 14,960.00 | 14,960.00 | 274,861 |
| 19 ene 2024 | 14,700.00 | 15,010.00 | 14,700.00 | 14,820.00 | 14,820.00 | 460,690 |
| 18 ene 2024 | 14,730.00 | 14,760.00 | 14,620.00 | 14,620.00 | 14,620.00 | 376,294 |
| 17 ene 2024 | 14,950.00 | 15,000.00 | 14,620.00 | 14,630.00 | 14,630.00 | 493,468 |
| 16 ene 2024 | 15,050.00 | 15,210.00 | 14,890.00 | 14,900.00 | 14,900.00 | 541,952 |
| 15 ene 2024 | 15,250.00 | 15,340.00 | 15,200.00 | 15,110.00 | 15,110.00 | 23,149 |
| 12 ene 2024 | 15,390.00 | 15,450.00 | 15,190.00 | 15,260.00 | 15,260.00 | 262,500 |
| 11 ene 2024 | 15,460.00 | 15,540.00 | 15,340.00 | 15,340.00 | 15,340.00 | 427,494 |
| 10 ene 2024 | 15,600.00 | 15,620.00 | 15,430.00 | 15,450.00 | 15,450.00 | 209,762 |
| 09 ene 2024 | 15,330.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 263,295 |
| 08 ene 2024 | 15,340.00 | 15,420.00 | 15,250.00 | 15,310.00 | 15,310.00 | 230,352 |
| 05 ene 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,340.00 | 15,340.00 | 322,022 |
| 04 ene 2024 | 15,600.00 | 15,610.00 | 15,400.00 | 15,430.00 | 15,430.00 | 407,076 |
| 03 ene 2024 | 15,770.00 | 15,820.00 | 15,560.00 | 15,560.00 | 15,560.00 | 497,051 |
| 02 ene 2024 | 15,940.00 | 15,980.00 | 15,720.00 | 15,840.00 | 15,840.00 | 439,126 |
| 28 dic 2023 | 15,860.00 | 16,050.00 | 15,820.00 | 16,000.00 | 16,000.00 | 452,726 |
| 27 dic 2023 | 16,280.00 | 16,300.00 | 15,800.00 | 15,870.00 | 15,870.00 | 1,067,143 |
| 26 dic 2023 | 16,550.00 | 16,650.00 | 16,440.00 | 16,620.00 | 16,620.00 | 924,372 |
| 22 dic 2023 | 16,630.00 | 16,650.00 | 16,460.00 | 16,460.00 | 16,460.00 | 470,271 |
| 21 dic 2023 | 16,620.00 | 16,680.00 | 16,500.00 | 16,610.00 | 16,610.00 | 391,415 |
| 20 dic 2023 | 16,550.00 | 16,660.00 | 16,540.00 | 16,650.00 | 16,650.00 | 574,051 |
| *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.