LIG Nex1 Co., Ltd. (079550.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 198,100.00 | 199,300.00 | 195,700.00 | 196,900.00 | 196,900.00 | 159,283 |
| 04 jul 2024 | 196,400.00 | 201,500.00 | 195,500.00 | 198,100.00 | 198,100.00 | 199,718 |
| 03 jul 2024 | 198,000.00 | 200,000.00 | 195,000.00 | 197,600.00 | 197,600.00 | 309,264 |
| 02 jul 2024 | 220,500.00 | 220,500.00 | 193,500.00 | 195,700.00 | 195,700.00 | 1,043,295 |
| 01 jul 2024 | 218,000.00 | 228,000.00 | 216,000.00 | 221,000.00 | 221,000.00 | 299,137 |
| 28 jun 2024 | 202,000.00 | 221,500.00 | 197,800.00 | 220,000.00 | 220,000.00 | 423,839 |
| 27 jun 2024 | 199,000.00 | 201,500.00 | 196,600.00 | 200,500.00 | 200,500.00 | 140,627 |
| 26 jun 2024 | 204,500.00 | 205,000.00 | 199,000.00 | 200,000.00 | 200,000.00 | 168,064 |
| 25 jun 2024 | 214,500.00 | 219,500.00 | 203,000.00 | 204,500.00 | 204,500.00 | 190,246 |
| 24 jun 2024 | 207,500.00 | 214,500.00 | 206,500.00 | 210,500.00 | 210,500.00 | 202,458 |
| 21 jun 2024 | 213,500.00 | 217,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 230,734 |
| 20 jun 2024 | 209,500.00 | 216,500.00 | 201,000.00 | 213,000.00 | 213,000.00 | 363,512 |
| 19 jun 2024 | 203,000.00 | 216,500.00 | 195,600.00 | 211,000.00 | 211,000.00 | 809,581 |
| 18 jun 2024 | 204,500.00 | 206,500.00 | 199,200.00 | 200,500.00 | 200,500.00 | 500,612 |
| 17 jun 2024 | 179,900.00 | 206,500.00 | 177,700.00 | 206,500.00 | 206,500.00 | 1,396,562 |
| 14 jun 2024 | 173,000.00 | 178,000.00 | 171,300.00 | 176,000.00 | 176,000.00 | 212,939 |
| 13 jun 2024 | 172,300.00 | 175,200.00 | 170,500.00 | 173,000.00 | 173,000.00 | 178,877 |
| 12 jun 2024 | 170,000.00 | 175,200.00 | 169,100.00 | 172,300.00 | 172,300.00 | 128,161 |
| 11 jun 2024 | 177,400.00 | 179,100.00 | 169,500.00 | 169,500.00 | 169,500.00 | 233,713 |
| 10 jun 2024 | 167,500.00 | 177,000.00 | 166,200.00 | 175,900.00 | 175,900.00 | 352,260 |
| 07 jun 2024 | 168,000.00 | 172,800.00 | 167,000.00 | 167,600.00 | 167,600.00 | 236,086 |
| 05 jun 2024 | 164,000.00 | 168,000.00 | 163,600.00 | 166,100.00 | 166,100.00 | 164,298 |
| 04 jun 2024 | 161,400.00 | 166,200.00 | 160,700.00 | 165,300.00 | 165,300.00 | 176,160 |
| 03 jun 2024 | 160,800.00 | 167,700.00 | 160,700.00 | 162,300.00 | 162,300.00 | 270,967 |
| 31 may 2024 | 163,000.00 | 164,100.00 | 156,900.00 | 160,200.00 | 160,200.00 | 150,822 |
| 30 may 2024 | 164,600.00 | 169,200.00 | 160,800.00 | 160,800.00 | 160,800.00 | 297,359 |
| 29 may 2024 | 171,000.00 | 172,000.00 | 159,800.00 | 160,500.00 | 160,500.00 | 384,946 |
| 28 may 2024 | 164,100.00 | 171,000.00 | 163,000.00 | 170,600.00 | 170,600.00 | 382,786 |
| 27 may 2024 | 155,600.00 | 164,000.00 | 154,500.00 | 161,600.00 | 161,600.00 | 224,686 |
| 24 may 2024 | 151,300.00 | 155,700.00 | 150,700.00 | 154,700.00 | 154,700.00 | 88,527 |
| 23 may 2024 | 152,400.00 | 155,100.00 | 149,900.00 | 154,200.00 | 154,200.00 | 109,330 |
| 22 may 2024 | 156,400.00 | 157,800.00 | 152,200.00 | 152,400.00 | 152,400.00 | 131,742 |
| 21 may 2024 | 156,000.00 | 158,200.00 | 154,700.00 | 156,300.00 | 156,300.00 | 95,069 |
| 20 may 2024 | 155,400.00 | 157,700.00 | 153,600.00 | 156,500.00 | 156,500.00 | 150,006 |
| 17 may 2024 | 162,100.00 | 162,300.00 | 152,200.00 | 154,200.00 | 154,200.00 | 347,245 |
| 16 may 2024 | 164,900.00 | 167,400.00 | 161,800.00 | 162,000.00 | 162,000.00 | 141,765 |
| 14 may 2024 | 167,300.00 | 168,500.00 | 162,800.00 | 163,400.00 | 163,400.00 | 166,805 |
| 13 may 2024 | 167,000.00 | 170,400.00 | 166,400.00 | 168,100.00 | 168,100.00 | 139,668 |
| 10 may 2024 | 166,900.00 | 169,800.00 | 165,200.00 | 166,800.00 | 166,800.00 | 145,415 |
| 09 may 2024 | 166,100.00 | 167,700.00 | 164,900.00 | 164,900.00 | 164,900.00 | 129,441 |
| 08 may 2024 | 169,400.00 | 169,500.00 | 164,200.00 | 166,700.00 | 166,700.00 | 181,059 |
| 07 may 2024 | 170,600.00 | 172,000.00 | 168,000.00 | 169,200.00 | 169,200.00 | 175,077 |
| 03 may 2024 | 177,700.00 | 178,700.00 | 170,500.00 | 171,100.00 | 171,100.00 | 329,798 |
| 02 may 2024 | 161,600.00 | 180,600.00 | 161,000.00 | 178,900.00 | 178,900.00 | 679,192 |
| 30 abr 2024 | 169,700.00 | 171,000.00 | 159,400.00 | 160,800.00 | 160,800.00 | 299,640 |
| 29 abr 2024 | 172,100.00 | 172,900.00 | 167,300.00 | 171,000.00 | 171,000.00 | 219,124 |
| 26 abr 2024 | 164,100.00 | 172,100.00 | 161,500.00 | 169,500.00 | 169,500.00 | 313,138 |
| 25 abr 2024 | 166,100.00 | 169,400.00 | 162,700.00 | 164,000.00 | 164,000.00 | 155,226 |
| 24 abr 2024 | 164,800.00 | 168,700.00 | 162,100.00 | 166,100.00 | 166,100.00 | 221,346 |
| 23 abr 2024 | 159,100.00 | 166,400.00 | 159,100.00 | 164,600.00 | 164,600.00 | 233,392 |
| 22 abr 2024 | 164,100.00 | 164,100.00 | 154,200.00 | 158,600.00 | 158,600.00 | 211,222 |
| 19 abr 2024 | 159,000.00 | 166,900.00 | 155,900.00 | 162,300.00 | 162,300.00 | 410,313 |
| 18 abr 2024 | 158,400.00 | 158,700.00 | 155,000.00 | 158,100.00 | 158,100.00 | 197,314 |
| 17 abr 2024 | 158,700.00 | 161,500.00 | 155,100.00 | 158,200.00 | 158,200.00 | 222,476 |
| 16 abr 2024 | 164,000.00 | 166,700.00 | 158,500.00 | 158,800.00 | 158,800.00 | 211,035 |
| 15 abr 2024 | 167,900.00 | 172,500.00 | 163,100.00 | 164,200.00 | 164,200.00 | 232,207 |
| 12 abr 2024 | 167,100.00 | 168,400.00 | 163,400.00 | 163,900.00 | 163,900.00 | 158,426 |
| 11 abr 2024 | 163,100.00 | 167,700.00 | 161,200.00 | 166,200.00 | 166,200.00 | 161,802 |
| 09 abr 2024 | 164,600.00 | 168,800.00 | 164,500.00 | 167,300.00 | 167,300.00 | 172,606 |
| 08 abr 2024 | 165,700.00 | 168,800.00 | 163,600.00 | 165,300.00 | 165,300.00 | 188,288 |
| 05 abr 2024 | 174,400.00 | 176,000.00 | 165,300.00 | 166,300.00 | 166,300.00 | 302,194 |
| 04 abr 2024 | 172,500.00 | 176,700.00 | 170,500.00 | 174,300.00 | 174,300.00 | 237,937 |
| 03 abr 2024 | 183,500.00 | 183,700.00 | 170,800.00 | 174,200.00 | 174,200.00 | 355,574 |
| 02 abr 2024 | 179,200.00 | 182,100.00 | 173,300.00 | 181,700.00 | 181,700.00 | 404,238 |
| 01 abr 2024 | 180,500.00 | 181,300.00 | 177,000.00 | 179,100.00 | 179,100.00 | 223,379 |
| 29 mar 2024 | 177,300.00 | 184,800.00 | 177,300.00 | 178,400.00 | 178,400.00 | 402,561 |
| 28 mar 2024 | 180,300.00 | 181,800.00 | 175,000.00 | 176,900.00 | 176,900.00 | 414,126 |
| 27 mar 2024 | 180,700.00 | 182,900.00 | 173,800.00 | 182,000.00 | 182,000.00 | 452,530 |
| 26 mar 2024 | 170,600.00 | 177,900.00 | 170,600.00 | 177,300.00 | 177,300.00 | 446,366 |
| 25 mar 2024 | 170,800.00 | 175,000.00 | 169,000.00 | 169,500.00 | 169,500.00 | 402,364 |
| 22 mar 2024 | 167,000.00 | 175,000.00 | 165,900.00 | 167,300.00 | 167,300.00 | 710,837 |
| 21 mar 2024 | 161,700.00 | 167,400.00 | 159,500.00 | 164,700.00 | 164,700.00 | 307,491 |
| 20 mar 2024 | 165,100.00 | 166,100.00 | 160,900.00 | 161,500.00 | 161,500.00 | 238,634 |
| 19 mar 2024 | 165,600.00 | 168,500.00 | 163,300.00 | 164,400.00 | 164,400.00 | 323,480 |
| 18 mar 2024 | 164,700.00 | 167,500.00 | 162,500.00 | 163,300.00 | 163,300.00 | 293,251 |
| 15 mar 2024 | 167,400.00 | 169,400.00 | 160,800.00 | 162,000.00 | 162,000.00 | 303,589 |
| 14 mar 2024 | 172,400.00 | 176,600.00 | 164,500.00 | 165,400.00 | 165,400.00 | 608,756 |
| 13 mar 2024 | 175,000.00 | 183,000.00 | 170,800.00 | 172,200.00 | 172,200.00 | 616,839 |
| 12 mar 2024 | 178,700.00 | 182,000.00 | 168,000.00 | 172,500.00 | 172,500.00 | 527,832 |
| 11 mar 2024 | 184,400.00 | 191,300.00 | 175,900.00 | 177,700.00 | 177,700.00 | 643,926 |
| 08 mar 2024 | 178,700.00 | 186,500.00 | 176,300.00 | 183,300.00 | 183,300.00 | 504,913 |
| 07 mar 2024 | 170,000.00 | 179,500.00 | 167,500.00 | 177,600.00 | 177,600.00 | 838,886 |
| 06 mar 2024 | 154,100.00 | 169,500.00 | 154,100.00 | 168,500.00 | 168,500.00 | 1,236,603 |
| 05 mar 2024 | 146,000.00 | 157,800.00 | 145,800.00 | 152,300.00 | 152,300.00 | 866,910 |
| 04 mar 2024 | 144,700.00 | 148,200.00 | 139,900.00 | 144,700.00 | 144,700.00 | 301,058 |
| 29 feb 2024 | 140,400.00 | 147,900.00 | 137,800.00 | 143,200.00 | 143,200.00 | 615,031 |
| 28 feb 2024 | 137,300.00 | 142,400.00 | 137,300.00 | 140,100.00 | 140,100.00 | 420,752 |
| 27 feb 2024 | 134,700.00 | 140,900.00 | 134,700.00 | 137,100.00 | 137,100.00 | 558,197 |
| 26 feb 2024 | 132,800.00 | 136,300.00 | 131,300.00 | 135,000.00 | 135,000.00 | 292,732 |
| 23 feb 2024 | 139,600.00 | 139,700.00 | 131,200.00 | 133,400.00 | 133,400.00 | 408,870 |
| 22 feb 2024 | 135,600.00 | 148,600.00 | 134,900.00 | 138,000.00 | 138,000.00 | 1,152,264 |
| 21 feb 2024 | 130,500.00 | 139,300.00 | 128,500.00 | 137,600.00 | 137,600.00 | 674,347 |
| 20 feb 2024 | 130,500.00 | 134,700.00 | 127,200.00 | 128,000.00 | 128,000.00 | 561,579 |
| 19 feb 2024 | 129,300.00 | 132,700.00 | 128,800.00 | 130,800.00 | 130,800.00 | 433,205 |
| 16 feb 2024 | 127,200.00 | 129,400.00 | 125,800.00 | 127,700.00 | 127,700.00 | 241,548 |
| 15 feb 2024 | 129,300.00 | 130,500.00 | 125,800.00 | 126,900.00 | 126,900.00 | 422,704 |
| 14 feb 2024 | 117,200.00 | 132,700.00 | 115,400.00 | 127,000.00 | 127,000.00 | 1,071,555 |
| 13 feb 2024 | 114,700.00 | 118,600.00 | 114,100.00 | 118,200.00 | 118,200.00 | 442,233 |
| 08 feb 2024 | 114,200.00 | 118,800.00 | 113,300.00 | 113,600.00 | 113,600.00 | 489,058 |
| 07 feb 2024 | 119,000.00 | 120,700.00 | 112,800.00 | 113,400.00 | 113,400.00 | 1,024,257 |
| *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.