U.S. markets open in 8 hours

Castec Korea Co.,Ltd (071850.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
1,829.00+2.00 (+0.11%)
A partir del 02:08PM KST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241,827.001,851.001,805.001,829.001,829.007,736
09 may 20241,939.002,050.001,785.001,827.001,827.0082,237
08 may 20242,130.002,145.001,970.001,998.001,998.0084,754
07 may 20242,125.002,170.002,045.002,170.002,170.0025,036
03 may 20242,115.002,170.002,025.002,085.002,085.0021,021
02 may 20242,080.002,140.002,060.002,135.002,135.0026,452
30 abr 20242,025.002,125.002,025.002,080.002,080.0012,467
29 abr 20241,996.002,135.001,996.002,100.002,100.0014,269
26 abr 20242,020.002,125.001,987.002,070.002,070.0013,481
25 abr 20241,997.002,165.001,962.002,020.002,020.0077,950
24 abr 20241,946.002,330.001,935.001,980.001,980.00255,891
23 abr 20241,927.001,976.001,907.001,946.001,946.0022,066
22 abr 20241,994.001,994.001,879.001,906.001,906.0034,031
19 abr 20241,854.001,900.001,854.001,890.001,890.0031,023
18 abr 20241,810.001,937.001,789.001,834.001,834.0056,553
17 abr 20241,726.001,839.001,726.001,810.001,810.0065,978
16 abr 20241,724.001,749.001,703.001,720.001,720.0034,028
15 abr 20241,748.001,774.001,700.001,720.001,720.00178,511
12 abr 20241,731.002,240.001,731.001,800.001,800.001,698,045
11 abr 20241,726.001,740.001,641.001,727.001,727.0020,803
09 abr 20241,729.001,774.001,716.001,726.001,726.0037,991
08 abr 20241,740.001,789.001,726.001,729.001,729.0057,115
05 abr 20242,085.002,100.001,722.001,722.001,722.00146,125
04 abr 20242,155.002,235.002,105.002,160.002,160.0011,027
03 abr 20242,170.002,175.002,100.002,155.002,155.0010,092
02 abr 20242,225.002,300.002,155.002,155.002,155.0029,371
01 abr 20242,290.002,290.002,190.002,260.002,260.0020,844
29 mar 20242,245.002,350.002,220.002,295.002,295.0022,196
28 mar 20242,380.002,400.002,220.002,220.002,220.0036,950
27 mar 20242,425.002,440.002,340.002,380.002,380.0022,271
26 mar 20242,400.002,470.002,380.002,425.002,425.0030,822
25 mar 20242,390.002,420.002,375.002,400.002,400.0010,656
22 mar 20242,480.002,480.002,380.002,420.002,420.0017,736
21 mar 20242,560.002,560.002,410.002,485.002,485.0016,813
20 mar 20242,440.002,480.002,360.002,480.002,480.0066,926
19 mar 20242,455.002,455.002,370.002,440.002,440.0015,162
18 mar 20242,500.002,585.002,450.002,500.002,500.0035,333
15 mar 20242,480.002,600.002,415.002,565.002,565.0046,229
14 mar 20242,430.002,515.002,415.002,435.002,435.0016,659
13 mar 20242,480.002,510.002,400.002,415.002,415.0014,867
12 mar 20242,500.002,500.002,420.002,480.002,480.0034,999
11 mar 20242,605.002,605.002,450.002,535.002,535.0048,156
08 mar 20242,300.002,495.002,300.002,450.002,450.0037,786
07 mar 20242,375.002,405.002,295.002,320.002,320.0028,805
06 mar 20242,400.002,490.002,295.002,360.002,360.0034,486
05 mar 20242,300.002,470.002,300.002,425.002,425.0011,460
04 mar 20242,375.002,375.002,300.002,300.002,300.0020,161
29 feb 20242,265.002,330.002,265.002,305.002,305.005,356
28 feb 20242,375.002,430.002,305.002,305.002,305.0021,325
27 feb 20242,645.002,645.002,390.002,430.002,430.0016,550
26 feb 20242,545.002,575.002,485.002,555.002,555.0013,479
23 feb 20242,595.002,595.002,530.002,560.002,560.0013,253
22 feb 20242,570.002,600.002,520.002,560.002,560.0013,102
21 feb 20242,560.002,615.002,470.002,570.002,570.0016,488
20 feb 20242,505.002,585.002,500.002,560.002,560.0011,694
19 feb 20242,645.002,645.002,500.002,540.002,540.0024,935
16 feb 20242,510.002,610.002,510.002,585.002,585.0070,793
15 feb 20242,555.002,555.002,495.002,510.002,510.0012,584
14 feb 20242,485.002,510.002,485.002,485.002,485.0016,676
13 feb 20242,505.002,515.002,495.002,510.002,510.0021,079
08 feb 20242,480.002,510.002,475.002,505.002,505.0036,308
07 feb 20242,500.002,520.002,475.002,480.002,480.0039,751
06 feb 20242,580.002,580.002,495.002,500.002,500.008,292
05 feb 20242,550.002,580.002,470.002,545.002,545.0023,080
02 feb 20242,510.002,560.002,510.002,540.002,540.0032,485
01 feb 20242,370.002,525.002,355.002,510.002,510.0035,659
31 ene 20242,450.002,455.002,400.002,450.002,450.0053,659
30 ene 20242,430.002,450.002,350.002,450.002,450.0011,493
29 ene 20242,460.002,460.002,410.002,430.002,430.0022,297
26 ene 20242,400.002,475.002,390.002,445.002,445.0021,288
25 ene 20242,420.002,505.002,390.002,450.002,450.0039,605
24 ene 20242,350.002,430.002,350.002,405.002,405.0011,791
23 ene 20242,415.002,465.002,390.002,405.002,405.009,653
22 ene 20242,340.002,450.002,320.002,440.002,440.0045,636
19 ene 20242,330.002,490.002,315.002,315.002,315.0028,912
18 ene 20242,270.002,390.002,265.002,320.002,320.006,539
17 ene 20242,350.002,375.002,340.002,340.002,340.0012,879
16 ene 20242,455.002,510.002,400.002,440.002,440.0046,000
15 ene 20242,415.002,465.002,410.002,455.002,455.0052,108
12 ene 20242,400.002,430.002,385.002,420.002,420.0042,419
11 ene 20242,310.002,400.002,310.002,400.002,400.0018,013
10 ene 20242,340.002,375.002,330.002,360.002,360.0027,454
09 ene 20242,360.002,440.002,360.002,375.002,375.0050,588
08 ene 20242,340.002,390.002,340.002,385.002,385.0036,254
05 ene 20242,310.002,360.002,290.002,340.002,340.0021,908
04 ene 20242,305.002,350.002,210.002,340.002,340.0050,072
03 ene 20242,350.002,405.002,305.002,305.002,305.0049,233
02 ene 20242,365.002,390.002,320.002,350.002,350.0060,615
28 dic 20232,355.002,395.002,355.002,390.002,390.0015,502
27 dic 20232,375.002,400.002,325.002,400.002,400.0022,126
26 dic 20232,395.002,405.002,365.002,395.002,395.0031,377
22 dic 20232,325.002,395.002,290.002,395.002,395.0082,142
21 dic 20232,350.002,380.002,325.002,380.002,380.0023,519
20 dic 20232,275.002,355.002,275.002,350.002,350.0042,761
19 dic 20232,290.002,325.002,275.002,325.002,325.0042,076
18 dic 20232,220.002,315.002,220.002,310.002,310.0050,554
15 dic 20232,225.002,305.002,225.002,260.002,260.0038,551
14 dic 20232,175.002,265.002,150.002,230.002,230.00105,157
13 dic 20232,220.002,240.002,110.002,180.002,180.0040,847
12 dic 20232,225.002,255.002,170.002,215.002,215.0028,920
*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...