U.S. markets open in 1 hour 24 minutes
F S&P 500
5,537.50 +3.25 (+0.06%) F Dow Jones
39,687.00 +104.00 (+0.26%) F Nasdaq
19,958.00 -24.75 (-0.12%) E-mini Russell 2000 Index Futur
2,049.60 +6.20 (+0.30%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,339.00 +7.80 (+0.33%)
BH Co., Ltd. (090460.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22,700.00 | 23,900.00 | 22,700.00 | 23,300.00 | 23,300.00 | 640,575 |
| 21 jun 2024 | 23,200.00 | 23,600.00 | 22,750.00 | 23,000.00 | 23,000.00 | 935,254 |
| 20 jun 2024 | 24,850.00 | 25,400.00 | 23,750.00 | 24,000.00 | 24,000.00 | 917,299 |
| 19 jun 2024 | 24,800.00 | 25,200.00 | 24,250.00 | 24,700.00 | 24,700.00 | 1,255,417 |
| 18 jun 2024 | 24,200.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 2,860,175 |
| 17 jun 2024 | 22,450.00 | 23,850.00 | 22,400.00 | 23,350.00 | 23,350.00 | 1,234,538 |
| 14 jun 2024 | 22,500.00 | 23,200.00 | 21,700.00 | 22,800.00 | 22,800.00 | 1,712,796 |
| 13 jun 2024 | 22,550.00 | 22,900.00 | 21,750.00 | 22,500.00 | 22,500.00 | 1,813,709 |
| 12 jun 2024 | 24,200.00 | 24,500.00 | 22,150.00 | 22,250.00 | 22,250.00 | 7,640,823 |
| 11 jun 2024 | 22,450.00 | 22,700.00 | 20,200.00 | 20,750.00 | 20,750.00 | 5,474,787 |
| 10 jun 2024 | 24,450.00 | 25,100.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1,580,953 |
| 07 jun 2024 | 24,200.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | 855,955 |
| 05 jun 2024 | 24,250.00 | 24,400.00 | 23,300.00 | 23,850.00 | 23,850.00 | 1,081,423 |
| 04 jun 2024 | 24,500.00 | 25,050.00 | 23,800.00 | 24,050.00 | 24,050.00 | 1,273,711 |
| 03 jun 2024 | 26,200.00 | 26,350.00 | 23,700.00 | 24,650.00 | 24,650.00 | 3,004,175 |
| 31 may 2024 | 25,300.00 | 26,850.00 | 24,900.00 | 26,450.00 | 26,450.00 | 3,214,431 |
| 30 may 2024 | 24,650.00 | 25,850.00 | 24,250.00 | 25,000.00 | 25,000.00 | 3,025,767 |
| 29 may 2024 | 23,300.00 | 25,600.00 | 23,150.00 | 24,500.00 | 24,500.00 | 6,915,363 |
| 28 may 2024 | 23,300.00 | 23,600.00 | 22,650.00 | 22,950.00 | 22,950.00 | 877,432 |
| 27 may 2024 | 23,900.00 | 24,250.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1,164,549 |
| 24 may 2024 | 23,100.00 | 23,700.00 | 22,750.00 | 23,300.00 | 23,300.00 | 725,417 |
| 23 may 2024 | 23,200.00 | 24,500.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1,563,528 |
| 22 may 2024 | 23,050.00 | 24,300.00 | 22,750.00 | 23,600.00 | 23,600.00 | 1,871,997 |
| 21 may 2024 | 22,850.00 | 23,400.00 | 22,400.00 | 23,050.00 | 23,050.00 | 1,017,562 |
| 20 may 2024 | 23,450.00 | 23,750.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1,621,926 |
| 17 may 2024 | 23,450.00 | 23,750.00 | 22,850.00 | 23,450.00 | 23,450.00 | 1,172,834 |
| 16 may 2024 | 24,000.00 | 24,400.00 | 23,250.00 | 23,400.00 | 23,400.00 | 1,930,918 |
| 14 may 2024 | 22,900.00 | 24,550.00 | 21,850.00 | 23,900.00 | 23,900.00 | 4,727,413 |
| 13 may 2024 | 22,400.00 | 23,200.00 | 21,600.00 | 22,950.00 | 22,950.00 | 3,438,496 |
| 10 may 2024 | 22,150.00 | 22,300.00 | 21,550.00 | 22,000.00 | 22,000.00 | 2,094,227 |
| 09 may 2024 | 22,400.00 | 22,750.00 | 21,650.00 | 21,900.00 | 21,900.00 | 3,885,341 |
| 08 may 2024 | 21,500.00 | 21,950.00 | 21,050.00 | 21,700.00 | 21,700.00 | 2,969,261 |
| 07 may 2024 | 21,400.00 | 21,850.00 | 20,750.00 | 21,700.00 | 21,700.00 | 5,818,336 |
| 03 may 2024 | 19,210.00 | 21,200.00 | 18,900.00 | 20,700.00 | 20,700.00 | 14,934,588 |
| 02 may 2024 | 17,430.00 | 17,720.00 | 17,270.00 | 17,640.00 | 17,640.00 | 254,362 |
| 30 abr 2024 | 16,880.00 | 17,740.00 | 16,880.00 | 17,450.00 | 17,450.00 | 464,869 |
| 29 abr 2024 | 16,770.00 | 16,870.00 | 16,700.00 | 16,870.00 | 16,870.00 | 118,515 |
| 26 abr 2024 | 16,650.00 | 16,720.00 | 16,520.00 | 16,690.00 | 16,690.00 | 120,820 |
| 25 abr 2024 | 16,450.00 | 16,800.00 | 16,380.00 | 16,550.00 | 16,550.00 | 162,438 |
| 24 abr 2024 | 16,120.00 | 16,630.00 | 16,080.00 | 16,500.00 | 16,500.00 | 165,384 |
| 23 abr 2024 | 16,020.00 | 16,070.00 | 15,960.00 | 16,010.00 | 16,010.00 | 109,773 |
| 22 abr 2024 | 16,010.00 | 16,120.00 | 15,940.00 | 15,960.00 | 15,960.00 | 102,634 |
| 19 abr 2024 | 16,230.00 | 16,230.00 | 15,830.00 | 15,990.00 | 15,990.00 | 216,513 |
| 18 abr 2024 | 16,140.00 | 16,250.00 | 16,040.00 | 16,240.00 | 16,240.00 | 139,263 |
| 17 abr 2024 | 16,100.00 | 16,390.00 | 16,030.00 | 16,130.00 | 16,130.00 | 161,995 |
| 16 abr 2024 | 16,600.00 | 16,600.00 | 16,010.00 | 16,100.00 | 16,100.00 | 359,615 |
| 15 abr 2024 | 16,940.00 | 16,990.00 | 16,620.00 | 16,690.00 | 16,690.00 | 165,929 |
| 12 abr 2024 | 17,150.00 | 17,540.00 | 17,050.00 | 17,050.00 | 17,050.00 | 200,921 |
| 11 abr 2024 | 16,900.00 | 17,130.00 | 16,800.00 | 16,950.00 | 16,950.00 | 122,140 |
| 09 abr 2024 | 17,160.00 | 17,250.00 | 16,980.00 | 17,060.00 | 17,060.00 | 156,551 |
| 08 abr 2024 | 17,600.00 | 17,610.00 | 17,090.00 | 17,250.00 | 17,250.00 | 188,698 |
| 05 abr 2024 | 17,320.00 | 17,570.00 | 17,270.00 | 17,560.00 | 17,560.00 | 143,460 |
| 04 abr 2024 | 17,390.00 | 17,710.00 | 17,300.00 | 17,500.00 | 17,500.00 | 232,748 |
| 03 abr 2024 | 17,560.00 | 17,600.00 | 17,320.00 | 17,330.00 | 17,330.00 | 244,647 |
| 02 abr 2024 | 17,620.00 | 17,790.00 | 17,370.00 | 17,770.00 | 17,770.00 | 351,589 |
| 01 abr 2024 | 17,120.00 | 17,810.00 | 17,100.00 | 17,770.00 | 17,770.00 | 651,560 |
| 29 mar 2024 | 16,900.00 | 17,070.00 | 16,500.00 | 17,060.00 | 17,060.00 | 414,184 |
| 28 mar 2024 | 16,830.00 | 16,930.00 | 16,750.00 | 16,920.00 | 16,920.00 | 634,815 |
| 27 mar 2024 | 16,910.00 | 16,930.00 | 16,740.00 | 16,800.00 | 16,800.00 | 341,451 |
| 26 mar 2024 | 17,040.00 | 17,150.00 | 16,910.00 | 16,920.00 | 16,920.00 | 197,797 |
| 25 mar 2024 | 17,400.00 | 17,430.00 | 16,950.00 | 17,010.00 | 17,010.00 | 283,177 |
| 22 mar 2024 | 17,470.00 | 17,500.00 | 17,330.00 | 17,400.00 | 17,400.00 | 208,824 |
| 21 mar 2024 | 17,650.00 | 17,730.00 | 17,430.00 | 17,580.00 | 17,580.00 | 252,495 |
| 20 mar 2024 | 17,310.00 | 17,780.00 | 17,220.00 | 17,620.00 | 17,620.00 | 387,782 |
| 19 mar 2024 | 17,190.00 | 17,420.00 | 17,080.00 | 17,290.00 | 17,290.00 | 198,546 |
| 18 mar 2024 | 17,100.00 | 17,190.00 | 17,000.00 | 17,190.00 | 17,190.00 | 162,126 |
| 15 mar 2024 | 17,050.00 | 17,120.00 | 16,890.00 | 17,080.00 | 17,080.00 | 188,843 |
| 14 mar 2024 | 17,260.00 | 17,340.00 | 16,970.00 | 17,020.00 | 17,020.00 | 312,188 |
| 13 mar 2024 | 17,240.00 | 17,510.00 | 17,170.00 | 17,250.00 | 17,250.00 | 250,727 |
| 12 mar 2024 | 17,260.00 | 17,380.00 | 17,200.00 | 17,270.00 | 17,270.00 | 182,277 |
| 11 mar 2024 | 17,090.00 | 17,260.00 | 16,990.00 | 17,240.00 | 17,240.00 | 153,312 |
| 08 mar 2024 | 16,830.00 | 17,330.00 | 16,780.00 | 17,090.00 | 17,090.00 | 287,042 |
| 07 mar 2024 | 16,710.00 | 16,850.00 | 16,380.00 | 16,760.00 | 16,760.00 | 331,058 |
| 06 mar 2024 | 16,840.00 | 16,930.00 | 16,710.00 | 16,710.00 | 16,710.00 | 307,730 |
| 05 mar 2024 | 17,000.00 | 17,220.00 | 16,890.00 | 16,940.00 | 16,940.00 | 252,830 |
| 04 mar 2024 | 17,110.00 | 17,240.00 | 16,830.00 | 17,100.00 | 17,100.00 | 366,938 |
| 29 feb 2024 | 17,150.00 | 17,200.00 | 16,930.00 | 17,070.00 | 17,070.00 | 292,604 |
| 28 feb 2024 | 17,230.00 | 17,290.00 | 17,060.00 | 17,110.00 | 17,110.00 | 228,789 |
| 27 feb 2024 | 17,690.00 | 17,690.00 | 17,100.00 | 17,100.00 | 17,100.00 | 497,835 |
| 26 feb 2024 | 17,630.00 | 17,680.00 | 17,460.00 | 17,610.00 | 17,610.00 | 205,089 |
| 23 feb 2024 | 17,760.00 | 17,760.00 | 17,450.00 | 17,530.00 | 17,530.00 | 350,936 |
| 22 feb 2024 | 17,490.00 | 17,820.00 | 17,470.00 | 17,620.00 | 17,620.00 | 337,748 |
| 21 feb 2024 | 17,680.00 | 17,760.00 | 17,390.00 | 17,420.00 | 17,420.00 | 509,199 |
| 20 feb 2024 | 17,640.00 | 18,190.00 | 17,580.00 | 17,640.00 | 17,640.00 | 598,368 |
| 19 feb 2024 | 17,830.00 | 17,990.00 | 17,310.00 | 17,640.00 | 17,640.00 | 708,182 |
| 16 feb 2024 | 17,950.00 | 18,070.00 | 17,810.00 | 17,830.00 | 17,830.00 | 956,162 |
| 15 feb 2024 | 18,250.00 | 18,380.00 | 18,000.00 | 18,040.00 | 18,040.00 | 389,963 |
| 14 feb 2024 | 18,090.00 | 18,270.00 | 17,950.00 | 18,200.00 | 18,200.00 | 218,263 |
| 13 feb 2024 | 18,060.00 | 18,210.00 | 17,920.00 | 18,150.00 | 18,150.00 | 332,792 |
| 08 feb 2024 | 18,220.00 | 18,390.00 | 18,060.00 | 18,060.00 | 18,060.00 | 301,835 |
| 07 feb 2024 | 18,300.00 | 18,450.00 | 18,080.00 | 18,170.00 | 18,170.00 | 189,023 |
| 06 feb 2024 | 18,170.00 | 18,370.00 | 17,980.00 | 18,350.00 | 18,350.00 | 199,505 |
| 05 feb 2024 | 18,190.00 | 18,360.00 | 18,050.00 | 18,300.00 | 18,300.00 | 208,957 |
| 02 feb 2024 | 18,120.00 | 18,440.00 | 17,960.00 | 18,150.00 | 18,150.00 | 415,260 |
| 01 feb 2024 | 18,080.00 | 18,240.00 | 17,860.00 | 17,950.00 | 17,950.00 | 576,881 |
| 31 ene 2024 | 18,770.00 | 18,800.00 | 18,280.00 | 18,290.00 | 18,290.00 | 324,299 |
| 30 ene 2024 | 19,300.00 | 19,300.00 | 18,680.00 | 18,790.00 | 18,790.00 | 312,964 |
| 29 ene 2024 | 19,200.00 | 19,590.00 | 18,750.00 | 19,150.00 | 19,150.00 | 444,876 |
| 26 ene 2024 | 18,820.00 | 19,080.00 | 18,650.00 | 18,920.00 | 18,920.00 | 263,362 |
| 25 ene 2024 | 19,380.00 | 19,380.00 | 18,780.00 | 18,940.00 | 18,940.00 | 371,795 |
| *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.