Meritz Financial Group Inc. (138040.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 73,000.00 | 74,200.00 | 72,600.00 | 73,100.00 | 73,100.00 | 384,664 |
| 13 jun 2024 | 74,200.00 | 76,300.00 | 73,500.00 | 73,500.00 | 73,500.00 | 574,179 |
| 12 jun 2024 | 73,700.00 | 74,700.00 | 73,600.00 | 74,200.00 | 74,200.00 | 224,743 |
| 11 jun 2024 | 75,400.00 | 75,800.00 | 73,800.00 | 73,800.00 | 73,800.00 | 389,022 |
| 10 jun 2024 | 74,900.00 | 76,100.00 | 74,000.00 | 75,200.00 | 75,200.00 | 214,618 |
| 07 jun 2024 | 75,300.00 | 77,100.00 | 75,200.00 | 75,500.00 | 75,500.00 | 228,239 |
| 05 jun 2024 | 75,100.00 | 75,800.00 | 73,900.00 | 75,500.00 | 75,500.00 | 368,455 |
| 04 jun 2024 | 75,600.00 | 76,900.00 | 74,500.00 | 75,100.00 | 75,100.00 | 384,512 |
| 03 jun 2024 | 77,200.00 | 77,600.00 | 75,400.00 | 76,400.00 | 76,400.00 | 375,182 |
| 31 may 2024 | 77,700.00 | 78,100.00 | 76,500.00 | 76,900.00 | 76,900.00 | 744,455 |
| 30 may 2024 | 75,000.00 | 78,200.00 | 74,900.00 | 76,100.00 | 76,100.00 | 300,547 |
| 29 may 2024 | 75,800.00 | 77,100.00 | 75,100.00 | 75,500.00 | 75,500.00 | 509,858 |
| 28 may 2024 | 76,700.00 | 77,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | 294,091 |
| 27 may 2024 | 77,200.00 | 77,700.00 | 76,100.00 | 76,700.00 | 76,700.00 | 345,531 |
| 24 may 2024 | 76,800.00 | 78,700.00 | 76,000.00 | 77,600.00 | 77,600.00 | 289,957 |
| 23 may 2024 | 77,500.00 | 78,200.00 | 76,900.00 | 77,500.00 | 77,500.00 | 320,087 |
| 22 may 2024 | 81,100.00 | 81,100.00 | 78,300.00 | 78,300.00 | 78,300.00 | 534,542 |
| 21 may 2024 | 80,300.00 | 81,200.00 | 79,400.00 | 81,100.00 | 81,100.00 | 226,080 |
| 20 may 2024 | 82,000.00 | 82,200.00 | 80,900.00 | 80,900.00 | 80,900.00 | 237,176 |
| 17 may 2024 | 81,800.00 | 82,600.00 | 80,600.00 | 81,300.00 | 81,300.00 | 332,008 |
| 16 may 2024 | 85,500.00 | 86,700.00 | 80,900.00 | 81,400.00 | 81,400.00 | 794,177 |
| 14 may 2024 | 84,200.00 | 85,900.00 | 83,300.00 | 85,400.00 | 85,400.00 | 330,045 |
| 13 may 2024 | 82,800.00 | 84,900.00 | 82,800.00 | 84,200.00 | 84,200.00 | 335,604 |
| 10 may 2024 | 81,700.00 | 83,600.00 | 81,100.00 | 82,300.00 | 82,300.00 | 346,723 |
| 09 may 2024 | 81,900.00 | 82,400.00 | 80,100.00 | 80,300.00 | 80,300.00 | 309,378 |
| 08 may 2024 | 80,300.00 | 82,000.00 | 80,300.00 | 81,300.00 | 81,300.00 | 240,688 |
| 07 may 2024 | 79,200.00 | 80,900.00 | 79,200.00 | 80,300.00 | 80,300.00 | 261,987 |
| 03 may 2024 | 79,500.00 | 80,300.00 | 78,900.00 | 79,100.00 | 79,100.00 | 162,192 |
| 02 may 2024 | 78,600.00 | 80,000.00 | 78,100.00 | 78,700.00 | 78,700.00 | 199,518 |
| 30 abr 2024 | 80,300.00 | 81,200.00 | 79,200.00 | 79,400.00 | 79,400.00 | 395,696 |
| 29 abr 2024 | 80,400.00 | 81,600.00 | 78,700.00 | 81,000.00 | 81,000.00 | 280,815 |
| 26 abr 2024 | 78,200.00 | 80,900.00 | 77,600.00 | 79,700.00 | 79,700.00 | 267,325 |
| 25 abr 2024 | 76,900.00 | 78,800.00 | 76,600.00 | 77,800.00 | 77,800.00 | 202,150 |
| 24 abr 2024 | 79,600.00 | 79,800.00 | 76,600.00 | 77,500.00 | 77,500.00 | 424,962 |
| 23 abr 2024 | 79,100.00 | 80,600.00 | 78,600.00 | 78,800.00 | 78,800.00 | 236,470 |
| 22 abr 2024 | 76,600.00 | 80,900.00 | 75,900.00 | 79,400.00 | 79,400.00 | 459,202 |
| 19 abr 2024 | 75,300.00 | 76,000.00 | 73,300.00 | 75,000.00 | 75,000.00 | 390,124 |
| 18 abr 2024 | 72,600.00 | 77,100.00 | 72,600.00 | 76,300.00 | 76,300.00 | 365,622 |
| 17 abr 2024 | 74,500.00 | 75,000.00 | 72,800.00 | 73,100.00 | 73,100.00 | 391,422 |
| 16 abr 2024 | 75,600.00 | 76,200.00 | 74,300.00 | 74,300.00 | 74,300.00 | 572,058 |
| 15 abr 2024 | 76,800.00 | 77,400.00 | 74,200.00 | 76,900.00 | 76,900.00 | 696,985 |
| 12 abr 2024 | 80,600.00 | 81,500.00 | 76,700.00 | 78,200.00 | 78,200.00 | 718,828 |
| 11 abr 2024 | 79,700.00 | 81,700.00 | 77,900.00 | 80,700.00 | 80,700.00 | 514,183 |
| 09 abr 2024 | 82,700.00 | 83,000.00 | 80,800.00 | 81,400.00 | 81,400.00 | 330,194 |
| 08 abr 2024 | 82,400.00 | 83,400.00 | 81,800.00 | 81,900.00 | 81,900.00 | 192,374 |
| 05 abr 2024 | 81,800.00 | 84,100.00 | 81,600.00 | 82,800.00 | 82,800.00 | 266,236 |
| 04 abr 2024 | 81,000.00 | 83,100.00 | 80,300.00 | 82,600.00 | 82,600.00 | 311,164 |
| 03 abr 2024 | 81,000.00 | 81,100.00 | 79,700.00 | 80,200.00 | 80,200.00 | 311,454 |
| 02 abr 2024 | 81,300.00 | 82,500.00 | 80,700.00 | 81,100.00 | 81,100.00 | 317,093 |
| 01 abr 2024 | 81,700.00 | 82,800.00 | 80,900.00 | 82,000.00 | 82,000.00 | 252,269 |
| 29 mar 2024 | 82,300.00 | 83,000.00 | 81,300.00 | 81,700.00 | 81,700.00 | 245,571 |
| 28 mar 2024 | 80,600.00 | 82,600.00 | 80,500.00 | 81,700.00 | 81,700.00 | 329,488 |
| 27 mar 2024 | 84,100.00 | 84,100.00 | 80,200.00 | 80,200.00 | 80,200.00 | 812,720 |
| 26 mar 2024 | 85,400.00 | 85,800.00 | 84,300.00 | 84,900.00 | 84,900.00 | 396,216 |
| 25 mar 2024 | 86,100.00 | 87,900.00 | 84,000.00 | 84,600.00 | 84,600.00 | 644,908 |
| 22 mar 2024 | 82,500.00 | 84,300.00 | 82,100.00 | 84,200.00 | 84,200.00 | 449,939 |
| 21 mar 2024 | 80,800.00 | 82,200.00 | 80,000.00 | 81,800.00 | 81,800.00 | 432,309 |
| 20 mar 2024 | 80,900.00 | 82,900.00 | 79,900.00 | 80,100.00 | 80,100.00 | 449,034 |
| 19 mar 2024 | 81,600.00 | 82,300.00 | 80,200.00 | 80,200.00 | 80,200.00 | 465,145 |
| 18 mar 2024 | 84,000.00 | 84,900.00 | 81,000.00 | 82,400.00 | 82,400.00 | 487,807 |
| 15 mar 2024 | 85,300.00 | 88,300.00 | 83,100.00 | 83,200.00 | 83,200.00 | 1,150,198 |
| 14 mar 2024 | 83,400.00 | 85,500.00 | 82,900.00 | 85,300.00 | 85,300.00 | 592,992 |
| 13 mar 2024 | 81,500.00 | 83,100.00 | 80,500.00 | 82,500.00 | 82,500.00 | 394,787 |
| 12 mar 2024 | 82,300.00 | 83,100.00 | 80,300.00 | 81,300.00 | 81,300.00 | 339,087 |
| 11 mar 2024 | 81,200.00 | 82,300.00 | 80,100.00 | 81,400.00 | 81,400.00 | 200,574 |
| 08 mar 2024 | 81,200.00 | 82,200.00 | 80,400.00 | 81,500.00 | 81,500.00 | 337,939 |
| 07 mar 2024 | 79,500.00 | 81,900.00 | 79,000.00 | 80,400.00 | 80,400.00 | 505,130 |
| 06 mar 2024 | 81,600.00 | 81,600.00 | 78,700.00 | 79,300.00 | 79,300.00 | 653,066 |
| 05 mar 2024 | 81,700.00 | 82,600.00 | 80,400.00 | 81,600.00 | 81,600.00 | 541,923 |
| 04 mar 2024 | 83,100.00 | 84,800.00 | 81,100.00 | 82,100.00 | 82,100.00 | 572,568 |
| 29 feb 2024 | 83,900.00 | 85,100.00 | 82,500.00 | 83,100.00 | 83,100.00 | 804,570 |
| 28 feb 2024 | 84,700.00 | 85,300.00 | 82,000.00 | 84,200.00 | 84,200.00 | 595,764 |
| 27 feb 2024 | 85,900.00 | 87,300.00 | 84,100.00 | 85,500.00 | 85,500.00 | 512,810 |
| 26 feb 2024 | 81,300.00 | 86,200.00 | 79,100.00 | 85,200.00 | 85,200.00 | 878,989 |
| 23 feb 2024 | 79,900.00 | 86,200.00 | 78,400.00 | 82,600.00 | 82,600.00 | 1,890,891 |
| 22 feb 2024 | 75,900.00 | 76,200.00 | 74,300.00 | 75,600.00 | 75,600.00 | 272,501 |
| 21 feb 2024 | 74,800.00 | 77,000.00 | 74,100.00 | 75,000.00 | 75,000.00 | 381,630 |
| 20 feb 2024 | 79,100.00 | 79,200.00 | 74,000.00 | 75,200.00 | 75,200.00 | 556,806 |
| 19 feb 2024 | 75,300.00 | 79,900.00 | 75,300.00 | 78,600.00 | 78,600.00 | 656,910 |
| 16 feb 2024 | 71,700.00 | 74,900.00 | 71,000.00 | 74,800.00 | 74,800.00 | 447,567 |
| 15 feb 2024 | 72,700.00 | 72,900.00 | 71,100.00 | 71,600.00 | 71,600.00 | 215,084 |
| 14 feb 2024 | 71,200.00 | 72,400.00 | 69,800.00 | 72,000.00 | 72,000.00 | 309,571 |
| 13 feb 2024 | 72,700.00 | 73,400.00 | 71,000.00 | 71,200.00 | 71,200.00 | 374,893 |
| 08 feb 2024 | 71,300.00 | 73,100.00 | 70,400.00 | 71,800.00 | 71,800.00 | 686,750 |
| 07 feb 2024 | 68,000.00 | 71,100.00 | 67,800.00 | 70,000.00 | 70,000.00 | 423,805 |
| 06 feb 2024 | 69,000.00 | 70,400.00 | 67,100.00 | 67,500.00 | 67,500.00 | 554,854 |
| 05 feb 2024 | 71,500.00 | 71,700.00 | 68,800.00 | 69,600.00 | 69,600.00 | 576,793 |
| 02 feb 2024 | 69,400.00 | 71,900.00 | 69,000.00 | 71,700.00 | 71,700.00 | 794,392 |
| 01 feb 2024 | 69,000.00 | 70,900.00 | 68,500.00 | 70,000.00 | 70,000.00 | 952,617 |
| 31 ene 2024 | 65,300.00 | 68,500.00 | 64,900.00 | 68,500.00 | 68,500.00 | 802,951 |
| 30 ene 2024 | 65,100.00 | 66,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 444,957 |
| 29 ene 2024 | 63,400.00 | 65,500.00 | 63,100.00 | 64,300.00 | 64,300.00 | 613,439 |
| 26 ene 2024 | 62,300.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 419,910 |
| 25 ene 2024 | 62,100.00 | 62,800.00 | 61,900.00 | 62,300.00 | 62,300.00 | 406,018 |
| 24 ene 2024 | 61,800.00 | 62,500.00 | 60,200.00 | 61,900.00 | 61,900.00 | 301,454 |
| 23 ene 2024 | 60,900.00 | 62,400.00 | 60,500.00 | 61,900.00 | 61,900.00 | 421,688 |
| 22 ene 2024 | 60,300.00 | 61,200.00 | 59,900.00 | 60,400.00 | 60,400.00 | 271,731 |
| 19 ene 2024 | 59,800.00 | 60,700.00 | 59,400.00 | 59,800.00 | 59,800.00 | 260,769 |
| 18 ene 2024 | 59,300.00 | 60,600.00 | 59,200.00 | 59,700.00 | 59,700.00 | 273,627 |
| 17 ene 2024 | 61,300.00 | 61,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | 389,814 |
| *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.