U.S. markets open in 1 hour 28 minutes
F S&P 500
5,539.50 +5.25 (+0.09%) F Dow Jones
39,693.00 +110.00 (+0.28%) F Nasdaq
19,970.00 -12.75 (-0.06%) E-mini Russell 2000 Index Futur
2,050.50 +7.10 (+0.35%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,340.10 +8.90 (+0.38%)
CS Wind Corporation (112610.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 | 46,400.00 | 46,450.00 | 45,200.00 | 45,250.00 | 45,250.00 | 167,041 |
| 21 jun 2024 | 46,200.00 | 46,450.00 | 45,750.00 | 46,450.00 | 46,450.00 | 127,482 |
| 20 jun 2024 | 46,150.00 | 46,700.00 | 45,750.00 | 46,150.00 | 46,150.00 | 124,585 |
| 19 jun 2024 | 45,500.00 | 46,350.00 | 45,500.00 | 46,150.00 | 46,150.00 | 222,381 |
| 18 jun 2024 | 47,150.00 | 47,450.00 | 45,000.00 | 45,100.00 | 45,100.00 | 521,096 |
| 17 jun 2024 | 49,050.00 | 49,150.00 | 47,150.00 | 47,150.00 | 47,150.00 | 417,268 |
| 14 jun 2024 | 48,850.00 | 49,400.00 | 48,350.00 | 49,150.00 | 49,150.00 | 222,313 |
| 13 jun 2024 | 49,600.00 | 50,100.00 | 48,800.00 | 48,800.00 | 48,800.00 | 358,558 |
| 12 jun 2024 | 49,750.00 | 49,800.00 | 48,850.00 | 49,100.00 | 49,100.00 | 238,574 |
| 11 jun 2024 | 49,400.00 | 50,200.00 | 49,150.00 | 49,350.00 | 49,350.00 | 157,983 |
| 10 jun 2024 | 49,750.00 | 50,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | 283,698 |
| 07 jun 2024 | 50,500.00 | 51,000.00 | 49,600.00 | 50,200.00 | 50,200.00 | 265,253 |
| 05 jun 2024 | 50,600.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 182,682 |
| 04 jun 2024 | 51,900.00 | 52,700.00 | 50,700.00 | 50,800.00 | 50,800.00 | 257,016 |
| 03 jun 2024 | 53,200.00 | 53,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 269,097 |
| 31 may 2024 | 51,800.00 | 53,300.00 | 51,300.00 | 52,800.00 | 52,800.00 | 384,933 |
| 30 may 2024 | 50,100.00 | 51,900.00 | 49,700.00 | 50,600.00 | 50,600.00 | 227,207 |
| 29 may 2024 | 52,100.00 | 52,700.00 | 50,300.00 | 50,400.00 | 50,400.00 | 352,789 |
| 28 may 2024 | 53,300.00 | 53,600.00 | 52,100.00 | 52,500.00 | 52,500.00 | 251,403 |
| 27 may 2024 | 51,400.00 | 53,100.00 | 50,800.00 | 52,800.00 | 52,800.00 | 487,228 |
| 24 may 2024 | 50,600.00 | 51,300.00 | 49,850.00 | 50,400.00 | 50,400.00 | 333,532 |
| 23 may 2024 | 49,850.00 | 54,500.00 | 49,550.00 | 51,500.00 | 51,500.00 | 1,510,901 |
| 22 may 2024 | 48,750.00 | 49,700.00 | 48,700.00 | 49,050.00 | 49,050.00 | 195,384 |
| 21 may 2024 | 50,000.00 | 50,200.00 | 48,750.00 | 48,750.00 | 48,750.00 | 311,239 |
| 20 may 2024 | 50,300.00 | 50,500.00 | 49,800.00 | 50,400.00 | 50,400.00 | 187,054 |
| 17 may 2024 | 50,600.00 | 51,200.00 | 49,550.00 | 50,100.00 | 50,100.00 | 211,074 |
| 16 may 2024 | 49,050.00 | 51,300.00 | 49,050.00 | 50,300.00 | 50,300.00 | 580,916 |
| 14 may 2024 | 48,150.00 | 48,750.00 | 48,050.00 | 48,450.00 | 48,450.00 | 274,462 |
| 13 may 2024 | 48,100.00 | 48,700.00 | 47,800.00 | 48,150.00 | 48,150.00 | 320,552 |
| 10 may 2024 | 49,700.00 | 50,300.00 | 47,600.00 | 48,200.00 | 48,200.00 | 1,620,991 |
| 09 may 2024 | 52,800.00 | 54,100.00 | 52,500.00 | 52,700.00 | 52,700.00 | 374,293 |
| 08 may 2024 | 53,600.00 | 54,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | 313,187 |
| 07 may 2024 | 52,300.00 | 54,300.00 | 51,700.00 | 54,200.00 | 54,200.00 | 455,231 |
| 03 may 2024 | 52,100.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | 225,325 |
| 02 may 2024 | 53,000.00 | 55,000.00 | 51,400.00 | 51,500.00 | 51,500.00 | 344,381 |
| 30 abr 2024 | 53,700.00 | 54,300.00 | 52,200.00 | 52,500.00 | 52,500.00 | 299,747 |
| 29 abr 2024 | 50,500.00 | 54,100.00 | 50,300.00 | 54,100.00 | 54,100.00 | 535,188 |
| 26 abr 2024 | 50,600.00 | 50,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | 240,854 |
| 25 abr 2024 | 51,400.00 | 52,300.00 | 50,600.00 | 50,600.00 | 50,600.00 | 154,254 |
| 24 abr 2024 | 52,500.00 | 52,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | 190,105 |
| 23 abr 2024 | 51,300.00 | 51,900.00 | 50,100.00 | 51,700.00 | 51,700.00 | 168,495 |
| 22 abr 2024 | 50,600.00 | 51,200.00 | 50,000.00 | 50,900.00 | 50,900.00 | 191,201 |
| 19 abr 2024 | 51,200.00 | 51,600.00 | 48,500.00 | 49,800.00 | 49,800.00 | 675,705 |
| 18 abr 2024 | 50,900.00 | 52,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | 289,240 |
| 17 abr 2024 | 53,300.00 | 53,700.00 | 50,800.00 | 50,900.00 | 50,900.00 | 321,521 |
| 16 abr 2024 | 54,700.00 | 55,900.00 | 52,500.00 | 53,300.00 | 53,300.00 | 296,369 |
| 15 abr 2024 | 54,000.00 | 56,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | 281,122 |
| 12 abr 2024 | 57,500.00 | 57,900.00 | 55,100.00 | 55,100.00 | 55,100.00 | 311,281 |
| 11 abr 2024 | 57,700.00 | 59,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | 556,713 |
| 09 abr 2024 | 56,100.00 | 58,500.00 | 55,700.00 | 57,700.00 | 57,700.00 | 417,041 |
| 08 abr 2024 | 57,400.00 | 57,400.00 | 55,200.00 | 55,900.00 | 55,900.00 | 218,921 |
| 05 abr 2024 | 56,000.00 | 58,400.00 | 54,900.00 | 56,900.00 | 56,900.00 | 620,883 |
| 04 abr 2024 | 53,500.00 | 56,500.00 | 53,500.00 | 56,400.00 | 56,400.00 | 613,800 |
| 03 abr 2024 | 55,900.00 | 56,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | 515,848 |
| 02 abr 2024 | 57,500.00 | 57,800.00 | 55,100.00 | 56,500.00 | 56,500.00 | 607,649 |
| 01 abr 2024 | 52,100.00 | 57,500.00 | 52,100.00 | 57,100.00 | 57,100.00 | 1,610,680 |
| 29 mar 2024 | 52,000.00 | 52,100.00 | 50,300.00 | 50,700.00 | 50,700.00 | 247,853 |
| 28 mar 2024 | 51,200.00 | 53,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 516,440 |
| 27 mar 2024 | 49,850.00 | 50,500.00 | 49,700.00 | 50,000.00 | 50,000.00 | 183,636 |
| 26 mar 2024 | 50,900.00 | 51,400.00 | 49,750.00 | 49,850.00 | 49,850.00 | 271,613 |
| 25 mar 2024 | 51,800.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,900.00 | 129,235 |
| 22 mar 2024 | 51,800.00 | 52,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | 142,473 |
| 21 mar 2024 | 53,000.00 | 53,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 191,919 |
| 20 mar 2024 | 51,300.00 | 52,600.00 | 51,000.00 | 52,000.00 | 52,000.00 | 291,399 |
| 19 mar 2024 | 51,400.00 | 51,500.00 | 50,300.00 | 50,800.00 | 50,800.00 | 140,574 |
| 18 mar 2024 | 50,100.00 | 51,800.00 | 49,750.00 | 51,300.00 | 51,300.00 | 243,776 |
| 15 mar 2024 | 49,800.00 | 50,400.00 | 48,750.00 | 49,700.00 | 49,700.00 | 303,649 |
| 14 mar 2024 | 50,800.00 | 51,700.00 | 49,800.00 | 49,800.00 | 49,800.00 | 409,299 |
| 13 mar 2024 | 51,800.00 | 52,200.00 | 50,500.00 | 50,500.00 | 50,500.00 | 239,390 |
| 12 mar 2024 | 52,400.00 | 52,400.00 | 51,200.00 | 51,900.00 | 51,900.00 | 157,152 |
| 11 mar 2024 | 51,600.00 | 53,200.00 | 51,200.00 | 51,800.00 | 51,800.00 | 230,144 |
| 08 mar 2024 | 52,200.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 133,194 |
| 07 mar 2024 | 52,000.00 | 52,400.00 | 50,700.00 | 51,400.00 | 51,400.00 | 163,824 |
| 06 mar 2024 | 51,000.00 | 52,200.00 | 50,700.00 | 51,300.00 | 51,300.00 | 145,795 |
| 05 mar 2024 | 51,500.00 | 52,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | 157,188 |
| 04 mar 2024 | 53,100.00 | 53,100.00 | 51,800.00 | 52,000.00 | 52,000.00 | 188,627 |
| 29 feb 2024 | 52,800.00 | 53,000.00 | 51,400.00 | 51,700.00 | 51,700.00 | 161,366 |
| 28 feb 2024 | 49,900.00 | 53,000.00 | 49,900.00 | 52,300.00 | 52,300.00 | 402,685 |
| 27 feb 2024 | 50,700.00 | 51,100.00 | 50,000.00 | 50,200.00 | 50,200.00 | 158,478 |
| 26 feb 2024 | 50,400.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 245,361 |
| 23 feb 2024 | 52,300.00 | 52,400.00 | 49,650.00 | 49,800.00 | 49,800.00 | 612,204 |
| 22 feb 2024 | 54,200.00 | 54,600.00 | 52,200.00 | 52,600.00 | 52,600.00 | 318,614 |
| 21 feb 2024 | 53,900.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 302,188 |
| 20 feb 2024 | 57,600.00 | 57,800.00 | 54,300.00 | 54,500.00 | 54,500.00 | 558,842 |
| 19 feb 2024 | 59,600.00 | 60,100.00 | 56,600.00 | 56,900.00 | 56,900.00 | 350,705 |
| 16 feb 2024 | 60,200.00 | 60,900.00 | 59,200.00 | 59,300.00 | 59,300.00 | 170,459 |
| 15 feb 2024 | 60,000.00 | 60,700.00 | 58,500.00 | 58,800.00 | 58,800.00 | 142,649 |
| 14 feb 2024 | 57,300.00 | 59,700.00 | 56,800.00 | 59,000.00 | 59,000.00 | 160,615 |
| 13 feb 2024 | 59,100.00 | 60,700.00 | 58,300.00 | 59,200.00 | 59,200.00 | 238,074 |
| 08 feb 2024 | 58,000.00 | 59,100.00 | 57,400.00 | 58,300.00 | 58,300.00 | 235,791 |
| 07 feb 2024 | 55,300.00 | 57,700.00 | 55,300.00 | 56,600.00 | 56,600.00 | 187,742 |
| 06 feb 2024 | 55,200.00 | 55,500.00 | 54,100.00 | 54,700.00 | 54,700.00 | 185,745 |
| 05 feb 2024 | 55,800.00 | 56,500.00 | 54,700.00 | 56,100.00 | 56,100.00 | 171,370 |
| 02 feb 2024 | 54,900.00 | 56,400.00 | 54,900.00 | 55,800.00 | 55,800.00 | 171,705 |
| 01 feb 2024 | 56,600.00 | 56,600.00 | 53,000.00 | 54,800.00 | 54,800.00 | 469,468 |
| 31 ene 2024 | 57,900.00 | 58,500.00 | 56,000.00 | 57,100.00 | 57,100.00 | 206,724 |
| 30 ene 2024 | 58,800.00 | 59,000.00 | 58,100.00 | 58,100.00 | 58,100.00 | 121,616 |
| 29 ene 2024 | 58,600.00 | 59,700.00 | 57,800.00 | 58,000.00 | 58,000.00 | 183,961 |
| 26 ene 2024 | 59,600.00 | 59,800.00 | 58,500.00 | 59,100.00 | 59,100.00 | 153,404 |
| 25 ene 2024 | 60,000.00 | 60,100.00 | 58,300.00 | 59,600.00 | 59,600.00 | 149,259 |
| *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.