HD Hyundai Infracore Co., Ltd. (042670.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 8,250.00 | 8,270.00 | 8,100.00 | 8,190.00 | 8,190.00 | 1,177,469 |
| 23 may 2024 | 8,220.00 | 8,260.00 | 8,130.00 | 8,190.00 | 8,190.00 | 1,070,166 |
| 22 may 2024 | 8,270.00 | 8,350.00 | 8,200.00 | 8,230.00 | 8,230.00 | 999,013 |
| 21 may 2024 | 8,400.00 | 8,410.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,338,135 |
| 20 may 2024 | 8,460.00 | 8,500.00 | 8,380.00 | 8,400.00 | 8,400.00 | 954,399 |
| 17 may 2024 | 8,650.00 | 8,650.00 | 8,450.00 | 8,460.00 | 8,460.00 | 1,332,244 |
| 16 may 2024 | 8,450.00 | 8,750.00 | 8,430.00 | 8,730.00 | 8,730.00 | 3,047,489 |
| 14 may 2024 | 8,500.00 | 8,500.00 | 8,350.00 | 8,360.00 | 8,360.00 | 1,178,592 |
| 13 may 2024 | 8,340.00 | 8,600.00 | 8,340.00 | 8,480.00 | 8,480.00 | 1,764,871 |
| 10 may 2024 | 8,380.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,340.00 | 992,072 |
| 09 may 2024 | 8,410.00 | 8,460.00 | 8,260.00 | 8,290.00 | 8,290.00 | 1,385,258 |
| 08 may 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,410.00 | 8,410.00 | 829,953 |
| 07 may 2024 | 8,250.00 | 8,430.00 | 8,190.00 | 8,390.00 | 8,390.00 | 1,512,874 |
| 03 may 2024 | 8,350.00 | 8,360.00 | 8,140.00 | 8,150.00 | 8,150.00 | 900,665 |
| 02 may 2024 | 8,240.00 | 8,450.00 | 8,210.00 | 8,270.00 | 8,270.00 | 1,175,178 |
| 30 abr 2024 | 8,070.00 | 8,450.00 | 8,010.00 | 8,320.00 | 8,320.00 | 2,969,608 |
| 29 abr 2024 | 8,070.00 | 8,110.00 | 7,980.00 | 8,090.00 | 8,090.00 | 1,124,946 |
| 26 abr 2024 | 7,970.00 | 8,050.00 | 7,930.00 | 8,020.00 | 8,020.00 | 903,396 |
| 25 abr 2024 | 7,900.00 | 8,170.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1,532,267 |
| 24 abr 2024 | 7,830.00 | 7,970.00 | 7,810.00 | 7,970.00 | 7,970.00 | 1,200,177 |
| 23 abr 2024 | 7,670.00 | 7,890.00 | 7,670.00 | 7,820.00 | 7,820.00 | 1,140,432 |
| 22 abr 2024 | 7,800.00 | 7,820.00 | 7,630.00 | 7,700.00 | 7,700.00 | 1,179,968 |
| 19 abr 2024 | 7,640.00 | 7,770.00 | 7,470.00 | 7,700.00 | 7,700.00 | 1,607,405 |
| 18 abr 2024 | 7,450.00 | 7,740.00 | 7,450.00 | 7,720.00 | 7,720.00 | 1,279,220 |
| 17 abr 2024 | 7,900.00 | 7,930.00 | 7,480.00 | 7,480.00 | 7,480.00 | 2,957,016 |
| 16 abr 2024 | 8,170.00 | 8,230.00 | 7,890.00 | 7,900.00 | 7,900.00 | 1,855,954 |
| 15 abr 2024 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1,195,746 |
| 12 abr 2024 | 8,310.00 | 8,460.00 | 8,170.00 | 8,300.00 | 8,300.00 | 1,286,095 |
| 11 abr 2024 | 8,360.00 | 8,410.00 | 8,120.00 | 8,310.00 | 8,310.00 | 1,823,101 |
| 09 abr 2024 | 8,130.00 | 8,490.00 | 8,110.00 | 8,470.00 | 8,470.00 | 3,571,062 |
| 08 abr 2024 | 8,120.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 1,130,399 |
| 05 abr 2024 | 7,960.00 | 8,120.00 | 7,910.00 | 8,090.00 | 8,090.00 | 1,317,619 |
| 04 abr 2024 | 8,160.00 | 8,270.00 | 7,970.00 | 8,040.00 | 8,040.00 | 1,486,797 |
| 03 abr 2024 | 8,180.00 | 8,310.00 | 8,070.00 | 8,080.00 | 8,080.00 | 1,795,950 |
| 02 abr 2024 | 8,310.00 | 8,330.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1,748,549 |
| 01 abr 2024 | 8,420.00 | 8,440.00 | 8,280.00 | 8,360.00 | 8,360.00 | 1,664,174 |
| 29 mar 2024 | 8,560.00 | 8,580.00 | 8,380.00 | 8,430.00 | 8,430.00 | 2,146,523 |
| 28 mar 2024 | 8,470.00 | 8,710.00 | 8,350.00 | 8,560.00 | 8,560.00 | 2,689,684 |
| 27 mar 2024 | 8,320.00 | 8,590.00 | 8,280.00 | 8,440.00 | 8,440.00 | 2,397,655 |
| 26 mar 2024 | 8,270.00 | 8,390.00 | 8,210.00 | 8,320.00 | 8,320.00 | 2,152,049 |
| 25 mar 2024 | 8,430.00 | 8,500.00 | 8,130.00 | 8,210.00 | 8,210.00 | 2,544,406 |
| 22 mar 2024 | 8,580.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,480.00 | 1,570,475 |
| 21 mar 2024 | 8,390.00 | 8,600.00 | 8,340.00 | 8,570.00 | 8,570.00 | 3,504,540 |
| 20 mar 2024 | 8,300.00 | 8,410.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1,613,328 |
| 19 mar 2024 | 8,410.00 | 8,500.00 | 8,150.00 | 8,220.00 | 8,220.00 | 1,961,933 |
| 18 mar 2024 | 8,410.00 | 8,440.00 | 8,260.00 | 8,370.00 | 8,370.00 | 1,873,129 |
| 15 mar 2024 | 8,350.00 | 8,640.00 | 8,290.00 | 8,390.00 | 8,390.00 | 4,315,312 |
| 14 mar 2024 | 8,260.00 | 8,550.00 | 8,200.00 | 8,260.00 | 8,260.00 | 3,814,190 |
| 13 mar 2024 | 7,900.00 | 8,380.00 | 7,850.00 | 8,320.00 | 8,320.00 | 5,065,325 |
| 12 mar 2024 | 7,980.00 | 8,020.00 | 7,770.00 | 7,860.00 | 7,860.00 | 2,186,525 |
| 11 mar 2024 | 8,350.00 | 8,360.00 | 7,910.00 | 7,970.00 | 7,970.00 | 2,807,401 |
| 08 mar 2024 | 8,090.00 | 8,330.00 | 8,090.00 | 8,300.00 | 8,300.00 | 3,948,974 |
| 07 mar 2024 | 7,990.00 | 8,060.00 | 7,920.00 | 8,020.00 | 8,020.00 | 1,241,237 |
| 06 mar 2024 | 7,980.00 | 8,060.00 | 7,900.00 | 7,970.00 | 7,970.00 | 1,327,705 |
| 05 mar 2024 | 7,910.00 | 8,090.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1,499,133 |
| 04 mar 2024 | 8,130.00 | 8,150.00 | 7,970.00 | 7,990.00 | 7,990.00 | 1,471,999 |
| 29 feb 2024 | 8,140.00 | 8,170.00 | 8,020.00 | 8,050.00 | 8,050.00 | 1,252,237 |
| 28 feb 2024 | 7,790.00 | 8,230.00 | 7,790.00 | 8,180.00 | 8,180.00 | 3,017,072 |
| 27 feb 2024 | 8,020.00 | 8,030.00 | 7,770.00 | 7,820.00 | 7,820.00 | 2,148,992 |
| 26 feb 2024 | 7,970.00 | 8,230.00 | 7,920.00 | 8,010.00 | 8,010.00 | 3,726,590 |
| 23 feb 2024 | 7,980.00 | 8,070.00 | 7,760.00 | 7,860.00 | 7,860.00 | 1,931,766 |
| 22 feb 2024 | 7,970.00 | 7,970.00 | 7,790.00 | 7,920.00 | 7,920.00 | 1,291,579 |
| 21 feb 2024 | 7,960.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 1,269,454 |
| 20 feb 2024 | 7,990.00 | 8,030.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1,397,439 |
| 19 feb 2024 | 7,990.00 | 8,040.00 | 7,880.00 | 7,990.00 | 7,990.00 | 1,285,903 |
| 16 feb 2024 | 7,770.00 | 8,090.00 | 7,670.00 | 7,990.00 | 7,990.00 | 2,804,654 |
| 15 feb 2024 | 7,830.00 | 7,830.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1,558,125 |
| 14 feb 2024 | 7,690.00 | 7,820.00 | 7,610.00 | 7,750.00 | 7,750.00 | 1,697,162 |
| 13 feb 2024 | 7,550.00 | 7,820.00 | 7,490.00 | 7,820.00 | 7,820.00 | 2,466,518 |
| 08 feb 2024 | 7,580.00 | 7,590.00 | 7,460.00 | 7,460.00 | 7,460.00 | 1,734,894 |
| 07 feb 2024 | 7,420.00 | 7,620.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2,887,028 |
| 06 feb 2024 | 7,800.00 | 7,880.00 | 7,310.00 | 7,360.00 | 7,360.00 | 6,043,391 |
| 05 feb 2024 | 8,760.00 | 8,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 11,579,065 |
| 02 feb 2024 | 7,810.00 | 8,460.00 | 7,790.00 | 8,400.00 | 8,400.00 | 7,929,452 |
| 01 feb 2024 | 7,740.00 | 7,810.00 | 7,570.00 | 7,730.00 | 7,730.00 | 2,204,587 |
| 31 ene 2024 | 7,550.00 | 7,990.00 | 7,530.00 | 7,720.00 | 7,720.00 | 3,210,369 |
| 30 ene 2024 | 7,760.00 | 7,840.00 | 7,510.00 | 7,570.00 | 7,570.00 | 1,754,761 |
| 29 ene 2024 | 7,670.00 | 7,830.00 | 7,560.00 | 7,720.00 | 7,720.00 | 2,232,169 |
| 26 ene 2024 | 7,270.00 | 7,730.00 | 7,260.00 | 7,670.00 | 7,670.00 | 4,177,534 |
| 25 ene 2024 | 7,020.00 | 7,330.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2,002,601 |
| 24 ene 2024 | 7,230.00 | 7,240.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,828,205 |
| 23 ene 2024 | 7,100.00 | 7,280.00 | 7,090.00 | 7,200.00 | 7,200.00 | 968,252 |
| 22 ene 2024 | 7,330.00 | 7,330.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,070,267 |
| 19 ene 2024 | 7,150.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1,236,389 |
| 18 ene 2024 | 7,030.00 | 7,180.00 | 7,020.00 | 7,070.00 | 7,070.00 | 1,134,845 |
| 17 ene 2024 | 7,380.00 | 7,380.00 | 7,050.00 | 7,080.00 | 7,080.00 | 2,081,327 |
| 16 ene 2024 | 7,470.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | 825,264 |
| 15 ene 2024 | 7,630.00 | 7,630.00 | 7,510.00 | 7,470.00 | 7,470.00 | 218,148 |
| 12 ene 2024 | 7,520.00 | 7,690.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1,559,410 |
| 11 ene 2024 | 7,490.00 | 7,780.00 | 7,490.00 | 7,520.00 | 7,520.00 | 1,624,185 |
| 10 ene 2024 | 7,510.00 | 7,560.00 | 7,470.00 | 7,490.00 | 7,490.00 | 999,199 |
| 09 ene 2024 | 7,480.00 | 7,550.00 | 7,420.00 | 7,500.00 | 7,500.00 | 1,193,871 |
| 08 ene 2024 | 7,440.00 | 7,480.00 | 7,370.00 | 7,400.00 | 7,400.00 | 1,031,666 |
| 05 ene 2024 | 7,510.00 | 7,610.00 | 7,430.00 | 7,430.00 | 7,430.00 | 1,159,133 |
| 04 ene 2024 | 7,500.00 | 7,600.00 | 7,430.00 | 7,530.00 | 7,530.00 | 1,380,937 |
| 03 ene 2024 | 7,900.00 | 7,950.00 | 7,560.00 | 7,590.00 | 7,590.00 | 2,914,180 |
| 02 ene 2024 | 8,130.00 | 8,170.00 | 7,980.00 | 8,040.00 | 8,040.00 | 1,421,220 |
| 28 dic 2023 | 8,050.00 | 8,170.00 | 7,930.00 | 8,120.00 | 8,120.00 | 1,255,807 |
| 27 dic 2023 | 8,100.00 | 8,160.00 | 7,880.00 | 8,010.00 | 8,010.00 | 2,166,603 |
| 27 dic 2023 | 110 Dividendo | |||||
| *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.