Motrex Co., Ltd (118990.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 13,300.00 | 13,610.00 | 13,240.00 | 13,300.00 | 13,300.00 | 291,476 |
| 13 jun 2024 | 13,360.00 | 13,390.00 | 13,170.00 | 13,230.00 | 13,230.00 | 167,683 |
| 12 jun 2024 | 13,140.00 | 13,680.00 | 13,080.00 | 13,300.00 | 13,300.00 | 378,256 |
| 11 jun 2024 | 13,290.00 | 13,430.00 | 13,170.00 | 13,220.00 | 13,220.00 | 70,263 |
| 10 jun 2024 | 13,340.00 | 13,530.00 | 13,160.00 | 13,280.00 | 13,280.00 | 135,624 |
| 07 jun 2024 | 13,490.00 | 13,550.00 | 13,350.00 | 13,380.00 | 13,380.00 | 142,016 |
| 05 jun 2024 | 13,120.00 | 13,550.00 | 13,120.00 | 13,510.00 | 13,510.00 | 189,629 |
| 04 jun 2024 | 13,100.00 | 13,350.00 | 13,100.00 | 13,110.00 | 13,110.00 | 103,638 |
| 03 jun 2024 | 13,050.00 | 13,390.00 | 13,000.00 | 13,230.00 | 13,230.00 | 119,422 |
| 31 may 2024 | 13,070.00 | 13,230.00 | 12,980.00 | 13,050.00 | 13,050.00 | 117,655 |
| 30 may 2024 | 13,030.00 | 13,100.00 | 12,930.00 | 13,050.00 | 13,050.00 | 86,106 |
| 29 may 2024 | 13,130.00 | 13,190.00 | 12,970.00 | 13,100.00 | 13,100.00 | 131,262 |
| 28 may 2024 | 13,470.00 | 13,650.00 | 13,170.00 | 13,200.00 | 13,200.00 | 268,587 |
| 27 may 2024 | 13,110.00 | 13,180.00 | 12,920.00 | 13,080.00 | 13,080.00 | 149,563 |
| 24 may 2024 | 13,130.00 | 13,280.00 | 13,100.00 | 13,110.00 | 13,110.00 | 105,008 |
| 23 may 2024 | 13,320.00 | 13,400.00 | 13,110.00 | 13,310.00 | 13,310.00 | 89,730 |
| 22 may 2024 | 13,310.00 | 13,450.00 | 13,180.00 | 13,310.00 | 13,310.00 | 124,416 |
| 21 may 2024 | 13,410.00 | 13,540.00 | 13,250.00 | 13,300.00 | 13,300.00 | 137,200 |
| 20 may 2024 | 13,460.00 | 13,590.00 | 13,370.00 | 13,410.00 | 13,410.00 | 99,006 |
| 17 may 2024 | 13,410.00 | 13,740.00 | 13,380.00 | 13,460.00 | 13,460.00 | 276,317 |
| 16 may 2024 | 13,410.00 | 13,650.00 | 13,320.00 | 13,420.00 | 13,420.00 | 207,267 |
| 14 may 2024 | 13,340.00 | 13,560.00 | 13,210.00 | 13,290.00 | 13,290.00 | 286,527 |
| 13 may 2024 | 13,680.00 | 13,810.00 | 13,300.00 | 13,340.00 | 13,340.00 | 305,359 |
| 10 may 2024 | 14,150.00 | 14,150.00 | 13,670.00 | 13,670.00 | 13,670.00 | 339,491 |
| 09 may 2024 | 14,700.00 | 14,770.00 | 13,900.00 | 14,090.00 | 14,090.00 | 472,935 |
| 08 may 2024 | 15,600.00 | 15,600.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,000,686 |
| 07 may 2024 | 15,030.00 | 15,780.00 | 14,950.00 | 15,760.00 | 15,760.00 | 973,578 |
| 03 may 2024 | 15,020.00 | 15,160.00 | 14,700.00 | 15,020.00 | 15,020.00 | 524,255 |
| 02 may 2024 | 14,250.00 | 14,970.00 | 14,190.00 | 14,870.00 | 14,870.00 | 541,985 |
| 30 abr 2024 | 15,290.00 | 15,840.00 | 14,420.00 | 14,480.00 | 14,480.00 | 2,665,375 |
| 29 abr 2024 | 13,590.00 | 14,160.00 | 13,510.00 | 13,960.00 | 13,960.00 | 473,417 |
| 26 abr 2024 | 13,460.00 | 13,470.00 | 13,220.00 | 13,360.00 | 13,360.00 | 115,543 |
| 25 abr 2024 | 13,200.00 | 13,590.00 | 13,150.00 | 13,340.00 | 13,340.00 | 162,622 |
| 24 abr 2024 | 13,300.00 | 13,630.00 | 13,240.00 | 13,280.00 | 13,280.00 | 364,819 |
| 23 abr 2024 | 13,000.00 | 13,120.00 | 12,660.00 | 12,980.00 | 12,980.00 | 187,594 |
| 22 abr 2024 | 12,300.00 | 13,240.00 | 12,300.00 | 13,040.00 | 13,040.00 | 456,917 |
| 19 abr 2024 | 12,630.00 | 12,650.00 | 12,070.00 | 12,230.00 | 12,230.00 | 269,488 |
| 18 abr 2024 | 12,660.00 | 12,880.00 | 12,630.00 | 12,700.00 | 12,700.00 | 169,880 |
| 17 abr 2024 | 12,950.00 | 13,200.00 | 12,660.00 | 12,660.00 | 12,660.00 | 278,209 |
| 16 abr 2024 | 13,770.00 | 14,260.00 | 12,880.00 | 12,890.00 | 12,890.00 | 2,642,871 |
| 15 abr 2024 | 12,470.00 | 12,650.00 | 12,120.00 | 12,650.00 | 12,650.00 | 295,424 |
| 12 abr 2024 | 13,090.00 | 13,090.00 | 12,450.00 | 12,660.00 | 12,660.00 | 188,464 |
| 11 abr 2024 | 13,050.00 | 13,080.00 | 12,710.00 | 12,970.00 | 12,970.00 | 140,797 |
| 09 abr 2024 | 13,250.00 | 13,560.00 | 13,200.00 | 13,210.00 | 13,210.00 | 177,062 |
| 08 abr 2024 | 13,190.00 | 13,800.00 | 13,190.00 | 13,220.00 | 13,220.00 | 333,128 |
| 05 abr 2024 | 13,210.00 | 13,340.00 | 12,940.00 | 12,940.00 | 12,940.00 | 215,870 |
| 04 abr 2024 | 13,400.00 | 13,770.00 | 13,280.00 | 13,340.00 | 13,340.00 | 167,058 |
| 03 abr 2024 | 13,550.00 | 13,560.00 | 13,360.00 | 13,380.00 | 13,380.00 | 123,006 |
| 02 abr 2024 | 13,850.00 | 13,850.00 | 13,550.00 | 13,590.00 | 13,590.00 | 138,986 |
| 01 abr 2024 | 13,410.00 | 13,870.00 | 13,410.00 | 13,850.00 | 13,850.00 | 192,239 |
| 29 mar 2024 | 13,750.00 | 13,890.00 | 13,380.00 | 13,400.00 | 13,400.00 | 376,232 |
| 28 mar 2024 | 13,910.00 | 14,120.00 | 13,800.00 | 13,810.00 | 13,810.00 | 169,909 |
| 27 mar 2024 | 14,050.00 | 14,270.00 | 13,880.00 | 13,900.00 | 13,900.00 | 213,147 |
| 26 mar 2024 | 14,180.00 | 14,320.00 | 13,900.00 | 13,920.00 | 13,920.00 | 265,358 |
| 25 mar 2024 | 14,200.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,200.00 | 145,687 |
| 22 mar 2024 | 14,230.00 | 14,370.00 | 14,200.00 | 14,270.00 | 14,270.00 | 135,431 |
| 21 mar 2024 | 14,370.00 | 14,530.00 | 14,330.00 | 14,340.00 | 14,340.00 | 90,468 |
| 20 mar 2024 | 14,330.00 | 14,490.00 | 14,220.00 | 14,270.00 | 14,270.00 | 106,009 |
| 19 mar 2024 | 14,480.00 | 14,580.00 | 14,190.00 | 14,200.00 | 14,200.00 | 221,425 |
| 18 mar 2024 | 14,480.00 | 14,850.00 | 14,460.00 | 14,580.00 | 14,580.00 | 124,539 |
| 15 mar 2024 | 14,800.00 | 14,800.00 | 14,580.00 | 14,660.00 | 14,660.00 | 106,135 |
| 14 mar 2024 | 14,730.00 | 15,040.00 | 14,680.00 | 14,880.00 | 14,880.00 | 112,042 |
| 13 mar 2024 | 14,850.00 | 14,890.00 | 14,700.00 | 14,730.00 | 14,730.00 | 89,113 |
| 12 mar 2024 | 14,480.00 | 14,820.00 | 14,430.00 | 14,770.00 | 14,770.00 | 148,987 |
| 11 mar 2024 | 14,200.00 | 14,710.00 | 14,120.00 | 14,380.00 | 14,380.00 | 175,481 |
| 08 mar 2024 | 14,450.00 | 14,750.00 | 14,360.00 | 14,370.00 | 14,370.00 | 145,779 |
| 07 mar 2024 | 14,710.00 | 14,830.00 | 14,410.00 | 14,420.00 | 14,420.00 | 204,659 |
| 06 mar 2024 | 14,830.00 | 15,070.00 | 14,700.00 | 14,700.00 | 14,700.00 | 166,909 |
| 05 mar 2024 | 15,190.00 | 15,190.00 | 14,840.00 | 14,860.00 | 14,860.00 | 173,888 |
| 04 mar 2024 | 15,080.00 | 15,430.00 | 15,080.00 | 15,200.00 | 15,200.00 | 128,787 |
| 29 feb 2024 | 14,940.00 | 15,170.00 | 14,850.00 | 15,070.00 | 15,070.00 | 183,155 |
| 28 feb 2024 | 14,850.00 | 15,080.00 | 14,830.00 | 14,940.00 | 14,940.00 | 129,554 |
| 27 feb 2024 | 15,360.00 | 15,400.00 | 14,940.00 | 14,940.00 | 14,940.00 | 218,667 |
| 26 feb 2024 | 15,380.00 | 15,510.00 | 15,340.00 | 15,360.00 | 15,360.00 | 123,820 |
| 23 feb 2024 | 15,840.00 | 15,860.00 | 15,500.00 | 15,500.00 | 15,500.00 | 208,943 |
| 22 feb 2024 | 15,790.00 | 15,920.00 | 15,730.00 | 15,840.00 | 15,840.00 | 136,746 |
| 21 feb 2024 | 15,890.00 | 16,020.00 | 15,760.00 | 15,780.00 | 15,780.00 | 132,454 |
| 20 feb 2024 | 16,140.00 | 16,290.00 | 15,910.00 | 15,930.00 | 15,930.00 | 240,277 |
| 19 feb 2024 | 16,350.00 | 16,420.00 | 16,120.00 | 16,150.00 | 16,150.00 | 178,336 |
| 16 feb 2024 | 15,990.00 | 16,210.00 | 15,930.00 | 16,170.00 | 16,170.00 | 195,735 |
| 15 feb 2024 | 16,340.00 | 16,340.00 | 15,850.00 | 15,930.00 | 15,930.00 | 198,836 |
| 14 feb 2024 | 15,800.00 | 16,290.00 | 15,660.00 | 16,160.00 | 16,160.00 | 190,431 |
| 13 feb 2024 | 15,700.00 | 16,250.00 | 15,700.00 | 16,000.00 | 16,000.00 | 188,079 |
| 08 feb 2024 | 15,660.00 | 16,010.00 | 15,660.00 | 15,680.00 | 15,680.00 | 177,695 |
| 07 feb 2024 | 15,780.00 | 15,950.00 | 15,500.00 | 15,630.00 | 15,630.00 | 135,321 |
| 06 feb 2024 | 16,000.00 | 16,150.00 | 15,560.00 | 15,570.00 | 15,570.00 | 190,686 |
| 05 feb 2024 | 16,230.00 | 16,300.00 | 15,860.00 | 16,020.00 | 16,020.00 | 154,440 |
| 02 feb 2024 | 15,750.00 | 16,290.00 | 15,750.00 | 16,230.00 | 16,230.00 | 267,536 |
| 01 feb 2024 | 15,450.00 | 15,950.00 | 15,340.00 | 15,610.00 | 15,610.00 | 271,745 |
| 31 ene 2024 | 15,610.00 | 15,890.00 | 15,350.00 | 15,410.00 | 15,410.00 | 178,777 |
| 30 ene 2024 | 15,810.00 | 16,330.00 | 15,680.00 | 15,700.00 | 15,700.00 | 244,490 |
| 29 ene 2024 | 16,040.00 | 16,040.00 | 15,610.00 | 15,680.00 | 15,680.00 | 212,816 |
| 26 ene 2024 | 16,020.00 | 16,190.00 | 15,920.00 | 15,950.00 | 15,950.00 | 172,689 |
| 25 ene 2024 | 16,300.00 | 16,300.00 | 15,850.00 | 16,030.00 | 16,030.00 | 166,628 |
| 24 ene 2024 | 16,270.00 | 16,290.00 | 15,970.00 | 16,180.00 | 16,180.00 | 158,727 |
| 23 ene 2024 | 16,440.00 | 16,500.00 | 16,170.00 | 16,270.00 | 16,270.00 | 160,216 |
| 22 ene 2024 | 16,780.00 | 16,780.00 | 16,300.00 | 16,390.00 | 16,390.00 | 167,592 |
| 19 ene 2024 | 16,320.00 | 16,670.00 | 16,290.00 | 16,500.00 | 16,500.00 | 192,963 |
| 18 ene 2024 | 16,100.00 | 16,420.00 | 15,850.00 | 16,130.00 | 16,130.00 | 191,041 |
| 17 ene 2024 | 16,670.00 | 16,790.00 | 15,980.00 | 16,080.00 | 16,080.00 | 289,379 |
| *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.