060900.KS,0P0000AHQ6,54517 (060900.KS)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 05:00AM KST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 1,008.00 | 1,029.00 | 991.00 | 1,006.00 | 1,006.00 | 95,493 |
| 05 sept 2024 | 1,072.00 | 1,090.00 | 1,000.00 | 1,020.00 | 1,020.00 | 95,849 |
| 04 sept 2024 | 1,113.00 | 1,130.00 | 1,072.00 | 1,072.00 | 1,072.00 | 60,611 |
| 03 sept 2024 | 1,103.00 | 1,130.00 | 1,100.00 | 1,113.00 | 1,113.00 | 71,092 |
| 02 sept 2024 | 1,096.00 | 1,110.00 | 1,082.00 | 1,102.00 | 1,102.00 | 43,514 |
| 30 ago 2024 | 1,085.00 | 1,117.00 | 1,085.00 | 1,096.00 | 1,096.00 | 83,417 |
| 29 ago 2024 | 1,054.00 | 1,092.00 | 1,050.00 | 1,090.00 | 1,090.00 | 91,428 |
| 28 ago 2024 | 1,138.00 | 1,138.00 | 1,069.00 | 1,083.00 | 1,083.00 | 66,289 |
| 27 ago 2024 | 1,116.00 | 1,128.00 | 1,062.00 | 1,092.00 | 1,092.00 | 118,384 |
| 26 ago 2024 | 1,128.00 | 1,142.00 | 1,104.00 | 1,128.00 | 1,128.00 | 67,843 |
| 23 ago 2024 | 1,056.00 | 1,238.00 | 1,056.00 | 1,128.00 | 1,128.00 | 613,308 |
| 22 ago 2024 | 1,100.00 | 1,107.00 | 1,072.00 | 1,080.00 | 1,080.00 | 171,360 |
| 21 ago 2024 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | 209,637 |
| 20 ago 2024 | 1,165.00 | 1,219.00 | 1,062.00 | 1,167.00 | 1,167.00 | 469,484 |
| 19 ago 2024 | 1,105.00 | 1,304.00 | 1,095.00 | 1,179.00 | 1,179.00 | 1,928,803 |
| 16 ago 2024 | 1,128.00 | 1,130.00 | 1,069.00 | 1,106.00 | 1,106.00 | 257,333 |
| 14 ago 2024 | 1,184.00 | 1,184.00 | 1,116.00 | 1,126.00 | 1,126.00 | 269,627 |
| 13 ago 2024 | 1,279.00 | 1,300.00 | 1,140.00 | 1,184.00 | 1,184.00 | 577,052 |
| 12 ago 2024 | 1,310.00 | 1,339.00 | 1,277.00 | 1,279.00 | 1,279.00 | 255,512 |
| 09 ago 2024 | 1,306.00 | 1,378.00 | 1,270.00 | 1,316.00 | 1,316.00 | 486,036 |
| 08 ago 2024 | 1,385.00 | 1,390.00 | 1,247.00 | 1,282.00 | 1,282.00 | 772,574 |
| 07 ago 2024 | 1,329.00 | 1,523.00 | 1,321.00 | 1,394.00 | 1,394.00 | 3,484,187 |
| 06 ago 2024 | 1,324.00 | 1,366.00 | 1,260.00 | 1,320.00 | 1,320.00 | 1,569,041 |
| 05 ago 2024 | 1,527.00 | 1,670.00 | 1,143.00 | 1,253.00 | 1,253.00 | 4,286,218 |
| 02 ago 2024 | 1,641.00 | 1,775.00 | 1,461.00 | 1,461.00 | 1,461.00 | 14,879,324 |
| 01 ago 2024 | 1,053.00 | 1,368.00 | 1,043.00 | 1,368.00 | 1,368.00 | 1,346,186 |
| 31 jul 2024 | 1,080.00 | 1,081.00 | 1,049.00 | 1,053.00 | 1,053.00 | 73,421 |
| 30 jul 2024 | 1,150.00 | 1,169.00 | 1,083.00 | 1,090.00 | 1,090.00 | 286,578 |
| 29 jul 2024 | 1,010.00 | 1,288.00 | 1,010.00 | 1,142.00 | 1,142.00 | 3,906,782 |
| 26 jul 2024 | 1,011.00 | 1,011.00 | 1,000.00 | 1,010.00 | 1,010.00 | 57,175 |
| 25 jul 2024 | 1,064.00 | 1,069.00 | 990.00 | 1,011.00 | 1,011.00 | 110,442 |
| 24 jul 2024 | 1,084.00 | 1,088.00 | 1,045.00 | 1,064.00 | 1,064.00 | 57,799 |
| 23 jul 2024 | 1,098.00 | 1,100.00 | 1,070.00 | 1,088.00 | 1,088.00 | 54,517 |
| 22 jul 2024 | 1,120.00 | 1,134.00 | 1,097.00 | 1,098.00 | 1,098.00 | 31,258 |
| 19 jul 2024 | 1,124.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | 27,040 |
| 18 jul 2024 | 1,153.00 | 1,154.00 | 1,130.00 | 1,136.00 | 1,136.00 | 27,904 |
| 17 jul 2024 | 1,154.00 | 1,171.00 | 1,153.00 | 1,153.00 | 1,153.00 | 35,783 |
| 16 jul 2024 | 1,168.00 | 1,168.00 | 1,152.00 | 1,154.00 | 1,154.00 | 24,270 |
| 15 jul 2024 | 1,154.00 | 1,172.00 | 1,149.00 | 1,165.00 | 1,165.00 | 34,424 |
| 12 jul 2024 | 1,170.00 | 1,188.00 | 1,153.00 | 1,154.00 | 1,154.00 | 57,362 |
| 11 jul 2024 | 1,176.00 | 1,187.00 | 1,158.00 | 1,172.00 | 1,172.00 | 31,739 |
| 10 jul 2024 | 1,179.00 | 1,180.00 | 1,158.00 | 1,158.00 | 1,158.00 | 17,749 |
| 09 jul 2024 | 1,174.00 | 1,184.00 | 1,153.00 | 1,167.00 | 1,167.00 | 39,206 |
| 08 jul 2024 | 1,180.00 | 1,195.00 | 1,151.00 | 1,172.00 | 1,172.00 | 47,887 |
| 05 jul 2024 | 1,188.00 | 1,204.00 | 1,173.00 | 1,180.00 | 1,180.00 | 17,906 |
| 04 jul 2024 | 1,166.00 | 1,209.00 | 1,160.00 | 1,197.00 | 1,197.00 | 26,397 |
| 03 jul 2024 | 1,178.00 | 1,178.00 | 1,165.00 | 1,173.00 | 1,173.00 | 17,508 |
| 02 jul 2024 | 1,179.00 | 1,194.00 | 1,170.00 | 1,178.00 | 1,178.00 | 19,349 |
| 01 jul 2024 | 1,200.00 | 1,200.00 | 1,177.00 | 1,179.00 | 1,179.00 | 23,350 |
| 28 jun 2024 | 1,198.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 54,717 |
| 27 jun 2024 | 1,206.00 | 1,250.00 | 1,196.00 | 1,198.00 | 1,198.00 | 34,411 |
| 26 jun 2024 | 1,204.00 | 1,209.00 | 1,191.00 | 1,206.00 | 1,206.00 | 47,719 |
| 25 jun 2024 | 1,213.00 | 1,213.00 | 1,184.00 | 1,209.00 | 1,209.00 | 52,788 |
| 24 jun 2024 | 1,228.00 | 1,238.00 | 1,206.00 | 1,220.00 | 1,220.00 | 57,284 |
| 21 jun 2024 | 1,251.00 | 1,263.00 | 1,228.00 | 1,235.00 | 1,235.00 | 56,102 |
| 20 jun 2024 | 1,266.00 | 1,279.00 | 1,265.00 | 1,273.00 | 1,273.00 | 15,104 |
| 19 jun 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,279.00 | 1,279.00 | 17,097 |
| 18 jun 2024 | 1,280.00 | 1,302.00 | 1,271.00 | 1,280.00 | 1,280.00 | 27,773 |
| 17 jun 2024 | 1,297.00 | 1,318.00 | 1,277.00 | 1,303.00 | 1,303.00 | 30,899 |
| 14 jun 2024 | 1,301.00 | 1,318.00 | 1,281.00 | 1,297.00 | 1,297.00 | 21,486 |
| 13 jun 2024 | 1,313.00 | 1,313.00 | 1,288.00 | 1,304.00 | 1,304.00 | 55,541 |
| 12 jun 2024 | 1,299.00 | 1,337.00 | 1,291.00 | 1,313.00 | 1,313.00 | 29,584 |
| 11 jun 2024 | 1,310.00 | 1,345.00 | 1,290.00 | 1,299.00 | 1,299.00 | 128,598 |
| 10 jun 2024 | 1,350.00 | 1,350.00 | 1,321.00 | 1,345.00 | 1,345.00 | 12,751 |
| 07 jun 2024 | 1,366.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,350.00 | 23,463 |
| 05 jun 2024 | 1,364.00 | 1,384.00 | 1,344.00 | 1,372.00 | 1,372.00 | 15,912 |
| 04 jun 2024 | 1,378.00 | 1,400.00 | 1,342.00 | 1,357.00 | 1,357.00 | 59,098 |
| 03 jun 2024 | 1,410.00 | 1,410.00 | 1,371.00 | 1,378.00 | 1,378.00 | 15,949 |
| 31 may 2024 | 1,405.00 | 1,412.00 | 1,363.00 | 1,380.00 | 1,380.00 | 41,342 |
| 30 may 2024 | 1,412.00 | 1,428.00 | 1,370.00 | 1,381.00 | 1,381.00 | 46,789 |
| 29 may 2024 | 1,423.00 | 1,441.00 | 1,402.00 | 1,412.00 | 1,412.00 | 40,866 |
| 28 may 2024 | 1,411.00 | 1,438.00 | 1,400.00 | 1,423.00 | 1,423.00 | 42,547 |
| 27 may 2024 | 1,385.00 | 1,422.00 | 1,380.00 | 1,421.00 | 1,421.00 | 90,637 |
| 24 may 2024 | 1,387.00 | 1,404.00 | 1,360.00 | 1,385.00 | 1,385.00 | 39,766 |
| 23 may 2024 | 1,403.00 | 1,408.00 | 1,378.00 | 1,387.00 | 1,387.00 | 22,414 |
| 22 may 2024 | 1,373.00 | 1,415.00 | 1,359.00 | 1,399.00 | 1,399.00 | 63,945 |
| 21 may 2024 | 1,399.00 | 1,399.00 | 1,355.00 | 1,373.00 | 1,373.00 | 31,376 |
| 20 may 2024 | 1,391.00 | 1,422.00 | 1,377.00 | 1,399.00 | 1,399.00 | 47,181 |
| 17 may 2024 | 1,395.00 | 1,428.00 | 1,391.00 | 1,391.00 | 1,391.00 | 34,566 |
| 16 may 2024 | 1,411.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,395.00 | 27,908 |
| 14 may 2024 | 1,375.00 | 1,411.00 | 1,364.00 | 1,411.00 | 1,411.00 | 41,334 |
| 13 may 2024 | 1,390.00 | 1,423.00 | 1,371.00 | 1,371.00 | 1,371.00 | 44,472 |
| 10 may 2024 | 1,417.00 | 1,420.00 | 1,379.00 | 1,379.00 | 1,379.00 | 97,191 |
| 09 may 2024 | 1,452.00 | 1,452.00 | 1,403.00 | 1,417.00 | 1,417.00 | 67,625 |
| 08 may 2024 | 1,446.00 | 1,477.00 | 1,392.00 | 1,423.00 | 1,423.00 | 113,092 |
| 07 may 2024 | 1,355.00 | 1,460.00 | 1,349.00 | 1,446.00 | 1,446.00 | 227,569 |
| 03 may 2024 | 1,347.00 | 1,349.00 | 1,332.00 | 1,348.00 | 1,348.00 | 28,724 |
| 02 may 2024 | 1,325.00 | 1,369.00 | 1,317.00 | 1,347.00 | 1,347.00 | 77,216 |
| 30 abr 2024 | 1,313.00 | 1,329.00 | 1,295.00 | 1,326.00 | 1,326.00 | 68,424 |
| 29 abr 2024 | 1,296.00 | 1,337.00 | 1,285.00 | 1,310.00 | 1,310.00 | 51,697 |
| 26 abr 2024 | 1,299.00 | 1,303.00 | 1,277.00 | 1,303.00 | 1,303.00 | 32,836 |
| 25 abr 2024 | 1,282.00 | 1,338.00 | 1,275.00 | 1,286.00 | 1,286.00 | 34,735 |
| 24 abr 2024 | 1,281.00 | 1,318.00 | 1,281.00 | 1,282.00 | 1,282.00 | 60,926 |
| 23 abr 2024 | 1,302.00 | 1,351.00 | 1,279.00 | 1,293.00 | 1,293.00 | 57,460 |
| 22 abr 2024 | 1,301.00 | 1,301.00 | 1,277.00 | 1,295.00 | 1,295.00 | 51,934 |
| 19 abr 2024 | 1,368.00 | 1,368.00 | 1,293.00 | 1,300.00 | 1,300.00 | 34,294 |
| 18 abr 2024 | 1,310.00 | 1,362.00 | 1,287.00 | 1,332.00 | 1,332.00 | 59,573 |
| 17 abr 2024 | 1,286.00 | 1,327.00 | 1,281.00 | 1,296.00 | 1,296.00 | 65,851 |
| 16 abr 2024 | 1,305.00 | 1,309.00 | 1,272.00 | 1,300.00 | 1,300.00 | 45,402 |
| 15 abr 2024 | 1,350.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,305.00 | 99,404 |
| *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.