Daehan Steel Co., Ltd. (084010.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12,410.00 | 12,430.00 | 12,250.00 | 12,410.00 | 12,410.00 | 8,194 |
| 27 jun 2024 | 12,580.00 | 12,580.00 | 12,360.00 | 12,370.00 | 12,370.00 | 11,167 |
| 26 jun 2024 | 12,440.00 | 12,650.00 | 12,430.00 | 12,650.00 | 12,650.00 | 11,174 |
| 25 jun 2024 | 12,560.00 | 12,760.00 | 12,410.00 | 12,420.00 | 12,420.00 | 6,286 |
| 24 jun 2024 | 12,590.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 7,739 |
| 21 jun 2024 | 12,710.00 | 12,850.00 | 12,580.00 | 12,580.00 | 12,580.00 | 8,813 |
| 20 jun 2024 | 12,770.00 | 12,890.00 | 12,720.00 | 12,720.00 | 12,720.00 | 6,614 |
| 19 jun 2024 | 12,780.00 | 12,890.00 | 12,740.00 | 12,760.00 | 12,760.00 | 9,367 |
| 18 jun 2024 | 12,930.00 | 12,930.00 | 12,750.00 | 12,780.00 | 12,780.00 | 4,841 |
| 17 jun 2024 | 12,900.00 | 12,900.00 | 12,720.00 | 12,810.00 | 12,810.00 | 9,405 |
| 14 jun 2024 | 12,900.00 | 13,100.00 | 12,820.00 | 12,860.00 | 12,860.00 | 9,725 |
| 13 jun 2024 | 13,050.00 | 13,050.00 | 12,850.00 | 12,890.00 | 12,890.00 | 16,892 |
| 12 jun 2024 | 13,090.00 | 13,090.00 | 12,970.00 | 12,990.00 | 12,990.00 | 12,459 |
| 11 jun 2024 | 13,130.00 | 13,250.00 | 12,960.00 | 13,020.00 | 13,020.00 | 18,301 |
| 10 jun 2024 | 13,180.00 | 13,300.00 | 13,020.00 | 13,130.00 | 13,130.00 | 12,039 |
| 07 jun 2024 | 13,390.00 | 13,390.00 | 13,070.00 | 13,110.00 | 13,110.00 | 17,492 |
| 05 jun 2024 | 13,060.00 | 13,380.00 | 13,030.00 | 13,260.00 | 13,260.00 | 18,182 |
| 04 jun 2024 | 13,220.00 | 13,220.00 | 13,100.00 | 13,120.00 | 13,120.00 | 7,918 |
| 03 jun 2024 | 13,050.00 | 13,240.00 | 13,050.00 | 13,130.00 | 13,130.00 | 10,770 |
| 31 may 2024 | 13,160.00 | 13,160.00 | 13,030.00 | 13,120.00 | 13,120.00 | 9,655 |
| 30 may 2024 | 13,250.00 | 13,250.00 | 12,980.00 | 13,160.00 | 13,160.00 | 15,288 |
| 29 may 2024 | 13,050.00 | 13,210.00 | 12,910.00 | 13,140.00 | 13,140.00 | 26,566 |
| 28 may 2024 | 12,910.00 | 13,230.00 | 12,900.00 | 13,120.00 | 13,120.00 | 26,599 |
| 27 may 2024 | 13,130.00 | 13,130.00 | 12,880.00 | 12,910.00 | 12,910.00 | 14,403 |
| 24 may 2024 | 12,880.00 | 13,140.00 | 12,880.00 | 13,130.00 | 13,130.00 | 20,159 |
| 23 may 2024 | 13,290.00 | 13,290.00 | 13,030.00 | 13,070.00 | 13,070.00 | 19,750 |
| 22 may 2024 | 13,300.00 | 13,360.00 | 13,000.00 | 13,260.00 | 13,260.00 | 38,116 |
| 21 may 2024 | 13,390.00 | 13,420.00 | 13,260.00 | 13,320.00 | 13,320.00 | 15,166 |
| 20 may 2024 | 13,310.00 | 13,470.00 | 13,310.00 | 13,460.00 | 13,460.00 | 21,780 |
| 17 may 2024 | 13,530.00 | 13,800.00 | 13,200.00 | 13,420.00 | 13,420.00 | 38,699 |
| 16 may 2024 | 13,800.00 | 13,800.00 | 13,450.00 | 13,530.00 | 13,530.00 | 51,782 |
| 14 may 2024 | 14,100.00 | 14,150.00 | 13,500.00 | 13,590.00 | 13,590.00 | 50,461 |
| 13 may 2024 | 14,020.00 | 14,100.00 | 13,880.00 | 14,060.00 | 14,060.00 | 26,423 |
| 10 may 2024 | 13,950.00 | 14,000.00 | 13,810.00 | 14,000.00 | 14,000.00 | 15,554 |
| 09 may 2024 | 13,820.00 | 14,170.00 | 13,720.00 | 13,800.00 | 13,800.00 | 28,959 |
| 08 may 2024 | 13,720.00 | 13,880.00 | 13,720.00 | 13,820.00 | 13,820.00 | 7,277 |
| 07 may 2024 | 13,790.00 | 13,870.00 | 13,620.00 | 13,800.00 | 13,800.00 | 41,217 |
| 03 may 2024 | 13,850.00 | 13,940.00 | 13,720.00 | 13,790.00 | 13,790.00 | 21,753 |
| 02 may 2024 | 14,000.00 | 14,040.00 | 13,840.00 | 13,850.00 | 13,850.00 | 12,289 |
| 30 abr 2024 | 14,010.00 | 14,100.00 | 13,870.00 | 14,000.00 | 14,000.00 | 22,145 |
| 29 abr 2024 | 14,020.00 | 14,050.00 | 13,830.00 | 14,010.00 | 14,010.00 | 23,564 |
| 26 abr 2024 | 13,900.00 | 14,100.00 | 13,720.00 | 14,020.00 | 14,020.00 | 22,409 |
| 25 abr 2024 | 14,100.00 | 14,100.00 | 13,620.00 | 13,900.00 | 13,900.00 | 39,509 |
| 24 abr 2024 | 14,010.00 | 14,130.00 | 13,740.00 | 13,840.00 | 13,840.00 | 22,925 |
| 23 abr 2024 | 13,920.00 | 14,130.00 | 13,850.00 | 13,900.00 | 13,900.00 | 34,178 |
| 22 abr 2024 | 13,720.00 | 13,970.00 | 13,450.00 | 13,920.00 | 13,920.00 | 38,256 |
| 19 abr 2024 | 13,840.00 | 13,840.00 | 13,550.00 | 13,740.00 | 13,740.00 | 24,471 |
| 18 abr 2024 | 13,620.00 | 14,180.00 | 13,620.00 | 13,840.00 | 13,840.00 | 84,244 |
| 17 abr 2024 | 13,490.00 | 13,790.00 | 13,390.00 | 13,660.00 | 13,660.00 | 37,793 |
| 16 abr 2024 | 13,300.00 | 13,530.00 | 13,170.00 | 13,360.00 | 13,360.00 | 45,595 |
| 15 abr 2024 | 13,440.00 | 13,480.00 | 13,100.00 | 13,350.00 | 13,350.00 | 25,057 |
| 12 abr 2024 | 13,290.00 | 13,580.00 | 13,170.00 | 13,480.00 | 13,480.00 | 33,667 |
| 11 abr 2024 | 13,130.00 | 13,320.00 | 12,950.00 | 13,290.00 | 13,290.00 | 24,795 |
| 09 abr 2024 | 12,880.00 | 13,240.00 | 12,880.00 | 13,130.00 | 13,130.00 | 26,978 |
| 08 abr 2024 | 13,250.00 | 13,250.00 | 12,930.00 | 12,980.00 | 12,980.00 | 15,832 |
| 05 abr 2024 | 12,970.00 | 13,230.00 | 12,960.00 | 13,150.00 | 13,150.00 | 12,630 |
| 04 abr 2024 | 13,000.00 | 13,180.00 | 12,900.00 | 13,100.00 | 13,100.00 | 17,422 |
| 03 abr 2024 | 12,890.00 | 13,140.00 | 12,800.00 | 13,050.00 | 13,050.00 | 22,458 |
| 02 abr 2024 | 13,190.00 | 13,190.00 | 12,890.00 | 12,930.00 | 12,930.00 | 21,786 |
| 01 abr 2024 | 13,120.00 | 13,300.00 | 12,940.00 | 13,190.00 | 13,190.00 | 29,555 |
| 29 mar 2024 | 13,220.00 | 13,350.00 | 13,100.00 | 13,120.00 | 13,120.00 | 9,661 |
| 28 mar 2024 | 13,410.00 | 13,480.00 | 13,250.00 | 13,360.00 | 13,360.00 | 23,933 |
| 27 mar 2024 | 13,310.00 | 13,450.00 | 13,160.00 | 13,420.00 | 13,420.00 | 19,495 |
| 26 mar 2024 | 13,200.00 | 13,340.00 | 13,100.00 | 13,320.00 | 13,320.00 | 11,704 |
| 25 mar 2024 | 13,460.00 | 13,510.00 | 13,120.00 | 13,190.00 | 13,190.00 | 24,605 |
| 22 mar 2024 | 13,790.00 | 13,790.00 | 13,340.00 | 13,510.00 | 13,510.00 | 20,700 |
| 21 mar 2024 | 13,400.00 | 13,700.00 | 13,360.00 | 13,600.00 | 13,600.00 | 39,911 |
| 20 mar 2024 | 13,200.00 | 13,600.00 | 13,110.00 | 13,480.00 | 13,480.00 | 54,958 |
| 19 mar 2024 | 12,820.00 | 13,270.00 | 12,820.00 | 13,120.00 | 13,120.00 | 23,868 |
| 18 mar 2024 | 12,960.00 | 13,240.00 | 12,880.00 | 12,900.00 | 12,900.00 | 13,397 |
| 15 mar 2024 | 12,980.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,990.00 | 31,263 |
| 14 mar 2024 | 12,990.00 | 13,070.00 | 12,800.00 | 12,980.00 | 12,980.00 | 9,757 |
| 13 mar 2024 | 12,790.00 | 13,050.00 | 12,780.00 | 12,930.00 | 12,930.00 | 14,692 |
| 12 mar 2024 | 13,000.00 | 13,050.00 | 12,840.00 | 12,860.00 | 12,860.00 | 20,211 |
| 11 mar 2024 | 12,970.00 | 13,050.00 | 12,790.00 | 13,030.00 | 13,030.00 | 10,660 |
| 08 mar 2024 | 13,030.00 | 13,030.00 | 12,810.00 | 12,980.00 | 12,980.00 | 9,703 |
| 07 mar 2024 | 13,020.00 | 13,020.00 | 12,770.00 | 12,970.00 | 12,970.00 | 14,079 |
| 06 mar 2024 | 13,000.00 | 13,150.00 | 12,850.00 | 12,890.00 | 12,890.00 | 24,226 |
| 05 mar 2024 | 13,100.00 | 13,180.00 | 13,000.00 | 13,150.00 | 13,150.00 | 22,982 |
| 04 mar 2024 | 13,350.00 | 13,390.00 | 13,100.00 | 13,240.00 | 13,240.00 | 18,925 |
| 29 feb 2024 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | 16,153 |
| 28 feb 2024 | 13,170.00 | 13,390.00 | 13,110.00 | 13,240.00 | 13,240.00 | 17,529 |
| 27 feb 2024 | 13,500.00 | 13,560.00 | 13,290.00 | 13,300.00 | 13,300.00 | 30,037 |
| 26 feb 2024 | 14,010.00 | 14,020.00 | 13,410.00 | 13,500.00 | 13,500.00 | 58,546 |
| 23 feb 2024 | 13,850.00 | 14,190.00 | 13,740.00 | 14,010.00 | 14,010.00 | 55,283 |
| 22 feb 2024 | 13,750.00 | 14,230.00 | 13,570.00 | 13,740.00 | 13,740.00 | 20,191 |
| 21 feb 2024 | 13,900.00 | 14,070.00 | 13,650.00 | 13,750.00 | 13,750.00 | 25,671 |
| 20 feb 2024 | 14,100.00 | 14,150.00 | 13,670.00 | 13,950.00 | 13,950.00 | 39,316 |
| 19 feb 2024 | 13,900.00 | 14,250.00 | 13,760.00 | 14,100.00 | 14,100.00 | 61,401 |
| 16 feb 2024 | 13,360.00 | 13,800.00 | 13,300.00 | 13,630.00 | 13,630.00 | 32,892 |
| 15 feb 2024 | 13,400.00 | 13,490.00 | 13,280.00 | 13,300.00 | 13,300.00 | 26,547 |
| 14 feb 2024 | 13,640.00 | 13,710.00 | 13,320.00 | 13,440.00 | 13,440.00 | 32,673 |
| 13 feb 2024 | 13,700.00 | 13,740.00 | 13,400.00 | 13,590.00 | 13,590.00 | 34,269 |
| 08 feb 2024 | 13,890.00 | 14,000.00 | 13,660.00 | 13,690.00 | 13,690.00 | 32,874 |
| 07 feb 2024 | 13,940.00 | 13,940.00 | 13,520.00 | 13,890.00 | 13,890.00 | 27,166 |
| 06 feb 2024 | 13,850.00 | 14,000.00 | 13,610.00 | 13,750.00 | 13,750.00 | 41,337 |
| 05 feb 2024 | 13,570.00 | 14,100.00 | 13,500.00 | 14,000.00 | 14,000.00 | 114,561 |
| 02 feb 2024 | 13,700.00 | 13,800.00 | 13,120.00 | 13,560.00 | 13,560.00 | 81,716 |
| 01 feb 2024 | 13,300.00 | 13,790.00 | 13,050.00 | 13,480.00 | 13,480.00 | 163,496 |
| 31 ene 2024 | 13,290.00 | 13,300.00 | 12,990.00 | 13,100.00 | 13,100.00 | 34,986 |
| *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.