YG Entertainment Inc. (122870.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 38,050.00 | 38,500.00 | 38,050.00 | 38,150.00 | 38,150.00 | 62,380 |
| 04 jul 2024 | 38,600.00 | 38,800.00 | 37,150.00 | 38,350.00 | 38,350.00 | 265,479 |
| 03 jul 2024 | 39,300.00 | 39,750.00 | 38,400.00 | 38,600.00 | 38,600.00 | 155,964 |
| 02 jul 2024 | 40,050.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | 71,725 |
| 01 jul 2024 | 40,050.00 | 40,700.00 | 39,700.00 | 40,300.00 | 40,300.00 | 105,397 |
| 28 jun 2024 | 39,350.00 | 40,850.00 | 39,350.00 | 40,300.00 | 40,300.00 | 107,670 |
| 27 jun 2024 | 39,150.00 | 40,000.00 | 39,150.00 | 39,350.00 | 39,350.00 | 63,043 |
| 26 jun 2024 | 39,250.00 | 40,050.00 | 39,050.00 | 39,450.00 | 39,450.00 | 90,749 |
| 25 jun 2024 | 38,300.00 | 39,200.00 | 38,250.00 | 39,000.00 | 39,000.00 | 68,508 |
| 24 jun 2024 | 40,000.00 | 40,050.00 | 38,850.00 | 38,850.00 | 38,850.00 | 170,004 |
| 21 jun 2024 | 39,950.00 | 40,050.00 | 39,650.00 | 39,900.00 | 39,900.00 | 98,614 |
| 20 jun 2024 | 40,000.00 | 40,550.00 | 40,000.00 | 40,200.00 | 40,200.00 | 70,241 |
| 19 jun 2024 | 40,400.00 | 40,550.00 | 39,800.00 | 40,000.00 | 40,000.00 | 129,679 |
| 18 jun 2024 | 40,800.00 | 40,850.00 | 40,150.00 | 40,400.00 | 40,400.00 | 93,836 |
| 17 jun 2024 | 40,800.00 | 41,000.00 | 40,500.00 | 40,800.00 | 40,800.00 | 72,075 |
| 14 jun 2024 | 41,050.00 | 41,200.00 | 40,650.00 | 40,700.00 | 40,700.00 | 117,923 |
| 13 jun 2024 | 41,550.00 | 41,550.00 | 40,950.00 | 40,950.00 | 40,950.00 | 169,243 |
| 12 jun 2024 | 41,300.00 | 41,850.00 | 41,050.00 | 41,400.00 | 41,400.00 | 77,945 |
| 11 jun 2024 | 41,050.00 | 41,700.00 | 41,050.00 | 41,300.00 | 41,300.00 | 102,813 |
| 10 jun 2024 | 41,400.00 | 41,700.00 | 41,000.00 | 41,200.00 | 41,200.00 | 122,921 |
| 07 jun 2024 | 42,000.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,650.00 | 117,750 |
| 05 jun 2024 | 42,400.00 | 42,700.00 | 41,900.00 | 42,000.00 | 42,000.00 | 122,743 |
| 04 jun 2024 | 43,000.00 | 43,250.00 | 42,200.00 | 42,550.00 | 42,550.00 | 101,159 |
| 03 jun 2024 | 43,600.00 | 43,750.00 | 43,000.00 | 43,200.00 | 43,200.00 | 94,950 |
| 31 may 2024 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 43,650.00 | 129,283 |
| 30 may 2024 | 42,100.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 102,648 |
| 29 may 2024 | 43,000.00 | 43,000.00 | 42,200.00 | 42,250.00 | 42,250.00 | 100,355 |
| 28 may 2024 | 44,200.00 | 44,250.00 | 42,750.00 | 42,950.00 | 42,950.00 | 172,312 |
| 27 may 2024 | 43,950.00 | 45,150.00 | 43,900.00 | 44,300.00 | 44,300.00 | 326,855 |
| 24 may 2024 | 43,000.00 | 43,450.00 | 42,800.00 | 43,100.00 | 43,100.00 | 93,116 |
| 23 may 2024 | 41,350.00 | 43,800.00 | 41,100.00 | 43,400.00 | 43,400.00 | 174,000 |
| 22 may 2024 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | 99,161 |
| 21 may 2024 | 42,850.00 | 43,250.00 | 42,150.00 | 42,150.00 | 42,150.00 | 82,165 |
| 20 may 2024 | 43,350.00 | 43,550.00 | 42,850.00 | 43,050.00 | 43,050.00 | 85,795 |
| 17 may 2024 | 43,150.00 | 43,650.00 | 42,850.00 | 43,150.00 | 43,150.00 | 135,857 |
| 16 may 2024 | 41,350.00 | 43,000.00 | 41,350.00 | 42,800.00 | 42,800.00 | 155,635 |
| 14 may 2024 | 40,550.00 | 41,450.00 | 40,500.00 | 41,350.00 | 41,350.00 | 91,088 |
| 13 may 2024 | 42,500.00 | 42,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | 304,218 |
| 10 may 2024 | 43,500.00 | 43,950.00 | 42,100.00 | 42,200.00 | 42,200.00 | 214,730 |
| 09 may 2024 | 43,650.00 | 44,000.00 | 43,100.00 | 43,250.00 | 43,250.00 | 109,384 |
| 08 may 2024 | 44,000.00 | 44,650.00 | 43,600.00 | 43,650.00 | 43,650.00 | 113,440 |
| 07 may 2024 | 44,600.00 | 44,600.00 | 43,800.00 | 44,450.00 | 44,450.00 | 131,665 |
| 03 may 2024 | 42,650.00 | 44,100.00 | 42,550.00 | 44,100.00 | 44,100.00 | 182,742 |
| 02 may 2024 | 42,200.00 | 43,050.00 | 42,200.00 | 42,650.00 | 42,650.00 | 105,628 |
| 30 abr 2024 | 42,550.00 | 42,750.00 | 42,350.00 | 42,400.00 | 42,400.00 | 91,568 |
| 29 abr 2024 | 42,000.00 | 42,850.00 | 41,950.00 | 42,500.00 | 42,500.00 | 180,482 |
| 26 abr 2024 | 42,650.00 | 42,750.00 | 41,950.00 | 42,000.00 | 42,000.00 | 123,029 |
| 25 abr 2024 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 42,350.00 | 142,157 |
| 24 abr 2024 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 43,250.00 | 156,699 |
| 23 abr 2024 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 124,647 |
| 22 abr 2024 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 182,896 |
| 19 abr 2024 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,850.00 | 197,324 |
| 18 abr 2024 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,700.00 | 135,653 |
| 17 abr 2024 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 129,016 |
| 16 abr 2024 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 202,351 |
| 15 abr 2024 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 43,150.00 | 149,229 |
| 12 abr 2024 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,950.00 | 247,246 |
| 11 abr 2024 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,600.00 | 178,731 |
| 09 abr 2024 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | 167,041 |
| 08 abr 2024 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,450.00 | 184,762 |
| 05 abr 2024 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,700.00 | 189,845 |
| 04 abr 2024 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,600.00 | 196,896 |
| 03 abr 2024 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 43,300.00 | 146,744 |
| 02 abr 2024 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 423,095 |
| 01 abr 2024 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 45,200.00 | 635,460 |
| 29 mar 2024 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 47,100.00 | 368,267 |
| 28 mar 2024 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 46,000.00 | 198,640 |
| 27 mar 2024 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 46,250.00 | 447,158 |
| 26 mar 2024 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 301,204 |
| 25 mar 2024 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,600.00 | 226,522 |
| 22 mar 2024 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,950.00 | 212,726 |
| 21 mar 2024 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,550.00 | 308,921 |
| 20 mar 2024 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 44,250.00 | 145,820 |
| 19 mar 2024 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,600.00 | 196,857 |
| 18 mar 2024 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 45,200.00 | 367,135 |
| 15 mar 2024 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 43,050.00 | 180,804 |
| 14 mar 2024 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,850.00 | 201,237 |
| 13 mar 2024 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,450.00 | 170,479 |
| 12 mar 2024 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,850.00 | 198,504 |
| 11 mar 2024 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,800.00 | 855,341 |
| 08 mar 2024 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,500.00 | 140,917 |
| 07 mar 2024 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,500.00 | 166,328 |
| 06 mar 2024 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 40,000.00 | 95,136 |
| 05 mar 2024 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 40,100.00 | 143,620 |
| 04 mar 2024 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 179,325 |
| 29 feb 2024 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,900.00 | 165,508 |
| 28 feb 2024 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 121,013 |
| 27 feb 2024 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,900.00 | 313,849 |
| 26 feb 2024 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 42,100.00 | 117,682 |
| 23 feb 2024 | 43,000.00 | 43,100.00 | 42,300.00 | 42,550.00 | 42,550.00 | 122,631 |
| 22 feb 2024 | 43,250.00 | 43,400.00 | 42,800.00 | 42,900.00 | 42,900.00 | 91,765 |
| 21 feb 2024 | 42,700.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 122,673 |
| 20 feb 2024 | 43,350.00 | 43,650.00 | 42,750.00 | 43,100.00 | 43,100.00 | 120,404 |
| 19 feb 2024 | 43,700.00 | 43,750.00 | 42,950.00 | 43,400.00 | 43,400.00 | 113,728 |
| 16 feb 2024 | 43,700.00 | 43,950.00 | 43,350.00 | 43,500.00 | 43,500.00 | 125,359 |
| 15 feb 2024 | 43,400.00 | 43,950.00 | 42,950.00 | 43,400.00 | 43,400.00 | 156,606 |
| 14 feb 2024 | 42,050.00 | 43,900.00 | 41,850.00 | 43,200.00 | 43,200.00 | 209,307 |
| 13 feb 2024 | 42,500.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,500.00 | 135,774 |
| 08 feb 2024 | 41,700.00 | 42,200.00 | 41,300.00 | 42,200.00 | 42,200.00 | 191,057 |
| 07 feb 2024 | 41,600.00 | 41,900.00 | 41,350.00 | 41,550.00 | 41,550.00 | 177,167 |
| *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.