BFLABS Co.,LTD. (139050.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 3,075.00 | 3,115.00 | 2,700.00 | 2,805.00 | 2,805.00 | 1,006,465 |
| 04 abr 2024 | 3,675.00 | 3,755.00 | 3,125.00 | 3,155.00 | 3,155.00 | 657,000 |
| 03 abr 2024 | 4,080.00 | 4,150.00 | 3,620.00 | 3,770.00 | 3,770.00 | 334,774 |
| 02 abr 2024 | 4,645.00 | 4,645.00 | 3,625.00 | 4,055.00 | 4,055.00 | 377,714 |
| 01 abr 2024 | 4,620.00 | 5,020.00 | 4,555.00 | 4,630.00 | 4,630.00 | 191,428 |
| 29 mar 2024 | 5,350.00 | 5,460.00 | 4,340.00 | 4,490.00 | 4,490.00 | 388,938 |
| 28 mar 2024 | 5,850.00 | 6,050.00 | 5,400.00 | 5,440.00 | 5,440.00 | 249,133 |
| 27 mar 2024 | 6,090.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,970.00 | 31,594 |
| 26 mar 2024 | 6,100.00 | 6,190.00 | 5,850.00 | 6,070.00 | 6,070.00 | 73,940 |
| 25 mar 2024 | 6,270.00 | 6,380.00 | 5,900.00 | 5,990.00 | 5,990.00 | 100,505 |
| 22 mar 2024 | 7,190.00 | 7,200.00 | 5,530.00 | 6,240.00 | 6,240.00 | 557,857 |
| 21 mar 2024 | 7,760.00 | 7,790.00 | 7,360.00 | 7,450.00 | 7,450.00 | 80,884 |
| 20 mar 2024 | 7,680.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 37,796 |
| 19 mar 2024 | 7,540.00 | 8,080.00 | 7,540.00 | 7,760.00 | 7,760.00 | 122,285 |
| 18 mar 2024 | 7,700.00 | 7,840.00 | 7,500.00 | 7,540.00 | 7,540.00 | 91,475 |
| 15 mar 2024 | 7,460.00 | 7,900.00 | 7,220.00 | 7,730.00 | 7,730.00 | 360,132 |
| 14 mar 2024 | 7,560.00 | 7,930.00 | 7,170.00 | 7,220.00 | 7,220.00 | 107,387 |
| 13 mar 2024 | 7,080.00 | 7,470.00 | 7,060.00 | 7,400.00 | 7,400.00 | 67,083 |
| 12 mar 2024 | 7,400.00 | 7,540.00 | 6,800.00 | 7,120.00 | 7,120.00 | 84,517 |
| 11 mar 2024 | 7,400.00 | 7,450.00 | 7,160.00 | 7,400.00 | 7,400.00 | 67,103 |
| 08 mar 2024 | 7,330.00 | 7,570.00 | 7,190.00 | 7,340.00 | 7,340.00 | 78,106 |
| 07 mar 2024 | 7,490.00 | 7,570.00 | 7,180.00 | 7,310.00 | 7,310.00 | 39,498 |
| 06 mar 2024 | 7,270.00 | 7,590.00 | 7,170.00 | 7,490.00 | 7,490.00 | 36,349 |
| 05 mar 2024 | 7,540.00 | 7,540.00 | 7,170.00 | 7,270.00 | 7,270.00 | 61,543 |
| 04 mar 2024 | 7,560.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,540.00 | 44,584 |
| 29 feb 2024 | 7,810.00 | 7,810.00 | 7,230.00 | 7,560.00 | 7,560.00 | 143,226 |
| 28 feb 2024 | 7,840.00 | 7,930.00 | 7,260.00 | 7,550.00 | 7,550.00 | 77,037 |
| 27 feb 2024 | 7,860.00 | 8,130.00 | 7,750.00 | 7,840.00 | 7,840.00 | 57,434 |
| 26 feb 2024 | 8,100.00 | 8,260.00 | 7,860.00 | 7,860.00 | 7,860.00 | 128,643 |
| 23 feb 2024 | 8,200.00 | 8,500.00 | 7,780.00 | 8,360.00 | 8,360.00 | 146,697 |
| 22 feb 2024 | 7,390.00 | 8,500.00 | 7,000.00 | 8,230.00 | 8,230.00 | 300,039 |
| 21 feb 2024 | 7,580.00 | 7,630.00 | 7,370.00 | 7,490.00 | 7,490.00 | 25,123 |
| 20 feb 2024 | 7,600.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | 17,545 |
| 19 feb 2024 | 7,360.00 | 7,610.00 | 7,360.00 | 7,530.00 | 7,530.00 | 23,229 |
| 16 feb 2024 | 7,480.00 | 7,590.00 | 7,350.00 | 7,350.00 | 7,350.00 | 20,164 |
| 15 feb 2024 | 7,590.00 | 7,740.00 | 7,430.00 | 7,530.00 | 7,530.00 | 30,239 |
| 14 feb 2024 | 7,390.00 | 7,710.00 | 7,390.00 | 7,600.00 | 7,600.00 | 22,399 |
| 13 feb 2024 | 7,490.00 | 7,740.00 | 7,200.00 | 7,480.00 | 7,480.00 | 57,894 |
| 08 feb 2024 | 7,500.00 | 7,650.00 | 7,400.00 | 7,480.00 | 7,480.00 | 36,307 |
| 07 feb 2024 | 7,420.00 | 7,870.00 | 7,400.00 | 7,520.00 | 7,520.00 | 108,146 |
| 06 feb 2024 | 7,670.00 | 7,850.00 | 7,410.00 | 7,510.00 | 7,510.00 | 54,151 |
| 05 feb 2024 | 7,040.00 | 7,800.00 | 7,000.00 | 7,730.00 | 7,730.00 | 198,523 |
| 02 feb 2024 | 7,240.00 | 7,310.00 | 7,070.00 | 7,100.00 | 7,100.00 | 152,044 |
| 01 feb 2024 | 7,300.00 | 7,500.00 | 7,190.00 | 7,240.00 | 7,240.00 | 72,819 |
| 31 ene 2024 | 7,050.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 118,934 |
| 30 ene 2024 | 6,420.00 | 7,160.00 | 6,380.00 | 7,150.00 | 7,150.00 | 149,887 |
| 29 ene 2024 | 6,840.00 | 6,840.00 | 6,350.00 | 6,420.00 | 6,420.00 | 53,043 |
| 26 ene 2024 | 7,030.00 | 7,090.00 | 6,110.00 | 6,900.00 | 6,900.00 | 356,717 |
| 25 ene 2024 | 7,190.00 | 7,190.00 | 6,800.00 | 7,090.00 | 7,090.00 | 38,195 |
| 24 ene 2024 | 7,170.00 | 7,280.00 | 7,100.00 | 7,200.00 | 7,200.00 | 30,637 |
| 23 ene 2024 | 7,110.00 | 7,380.00 | 7,110.00 | 7,190.00 | 7,190.00 | 38,400 |
| 22 ene 2024 | 7,380.00 | 7,380.00 | 7,110.00 | 7,110.00 | 7,110.00 | 50,081 |
| 19 ene 2024 | 7,130.00 | 7,360.00 | 6,970.00 | 7,240.00 | 7,240.00 | 40,472 |
| 18 ene 2024 | 7,190.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,170.00 | 31,401 |
| 17 ene 2024 | 7,330.00 | 7,330.00 | 7,050.00 | 7,190.00 | 7,190.00 | 28,263 |
| 16 ene 2024 | 7,020.00 | 7,270.00 | 6,940.00 | 7,250.00 | 7,250.00 | 71,025 |
| 15 ene 2024 | 6,860.00 | 7,030.00 | 6,830.00 | 7,000.00 | 7,000.00 | 41,950 |
| 12 ene 2024 | 6,800.00 | 7,070.00 | 6,520.00 | 6,990.00 | 6,990.00 | 79,186 |
| 11 ene 2024 | 6,350.00 | 7,000.00 | 6,290.00 | 6,800.00 | 6,800.00 | 112,583 |
| 10 ene 2024 | 6,090.00 | 6,370.00 | 6,030.00 | 6,330.00 | 6,330.00 | 28,522 |
| 09 ene 2024 | 6,060.00 | 6,120.00 | 5,990.00 | 6,000.00 | 6,000.00 | 14,638 |
| 08 ene 2024 | 6,090.00 | 6,150.00 | 5,980.00 | 6,090.00 | 6,090.00 | 15,949 |
| 05 ene 2024 | 5,940.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,960.00 | 10,249 |
| 04 ene 2024 | 6,170.00 | 6,300.00 | 5,950.00 | 6,030.00 | 6,030.00 | 14,349 |
| 03 ene 2024 | 6,220.00 | 6,420.00 | 5,700.00 | 6,170.00 | 6,170.00 | 106,045 |
| 02 ene 2024 | 6,450.00 | 6,450.00 | 6,150.00 | 6,290.00 | 6,290.00 | 22,553 |
| 28 dic 2023 | 6,390.00 | 6,600.00 | 6,080.00 | 6,220.00 | 6,220.00 | 72,076 |
| 27 dic 2023 | 6,530.00 | 6,610.00 | 6,370.00 | 6,370.00 | 6,370.00 | 32,090 |
| 26 dic 2023 | 6,400.00 | 6,560.00 | 6,230.00 | 6,530.00 | 6,530.00 | 31,753 |
| 22 dic 2023 | 6,370.00 | 6,550.00 | 6,260.00 | 6,480.00 | 6,480.00 | 24,363 |
| 21 dic 2023 | 6,560.00 | 6,650.00 | 6,380.00 | 6,430.00 | 6,430.00 | 46,699 |
| 20 dic 2023 | 6,600.00 | 6,670.00 | 6,360.00 | 6,560.00 | 6,560.00 | 44,401 |
| 19 dic 2023 | 6,950.00 | 7,070.00 | 6,500.00 | 6,520.00 | 6,520.00 | 97,252 |
| 18 dic 2023 | 6,800.00 | 7,170.00 | 6,800.00 | 7,000.00 | 7,000.00 | 36,136 |
| 15 dic 2023 | 7,010.00 | 7,020.00 | 6,760.00 | 6,950.00 | 6,950.00 | 29,320 |
| 14 dic 2023 | 7,240.00 | 7,330.00 | 6,920.00 | 7,050.00 | 7,050.00 | 35,038 |
| 13 dic 2023 | 7,660.00 | 7,660.00 | 7,190.00 | 7,230.00 | 7,230.00 | 25,028 |
| 12 dic 2023 | 7,670.00 | 7,770.00 | 7,350.00 | 7,350.00 | 7,350.00 | 78,929 |
| 11 dic 2023 | 7,270.00 | 7,990.00 | 7,200.00 | 7,990.00 | 7,990.00 | 62,510 |
| 08 dic 2023 | 7,500.00 | 7,510.00 | 7,310.00 | 7,330.00 | 7,330.00 | 19,148 |
| 07 dic 2023 | 7,280.00 | 7,490.00 | 7,210.00 | 7,490.00 | 7,490.00 | 27,964 |
| 06 dic 2023 | 7,340.00 | 7,410.00 | 7,190.00 | 7,280.00 | 7,280.00 | 25,912 |
| 05 dic 2023 | 7,250.00 | 7,580.00 | 7,200.00 | 7,400.00 | 7,400.00 | 41,846 |
| 04 dic 2023 | 7,680.00 | 7,680.00 | 7,230.00 | 7,300.00 | 7,300.00 | 39,567 |
| 01 dic 2023 | 7,000.00 | 7,920.00 | 6,920.00 | 7,320.00 | 7,320.00 | 173,123 |
| *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.