U.S. markets closed

BFLABS Co.,LTD. (139050.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
2,805.000.00 (0.00%)
A partir del 03:30PM KST. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024------
16 abr 2024------
15 abr 2024------
12 abr 2024------
11 abr 2024------
09 abr 2024------
08 abr 2024------
05 abr 20243,075.003,115.002,700.002,805.002,805.001,006,465
04 abr 20243,675.003,755.003,125.003,155.003,155.00657,000
03 abr 20244,080.004,150.003,620.003,770.003,770.00334,774
02 abr 20244,645.004,645.003,625.004,055.004,055.00377,714
01 abr 20244,620.005,020.004,555.004,630.004,630.00191,428
29 mar 20245,350.005,460.004,340.004,490.004,490.00388,938
28 mar 20245,850.006,050.005,400.005,440.005,440.00249,133
27 mar 20246,090.006,110.005,930.005,970.005,970.0031,594
26 mar 20246,100.006,190.005,850.006,070.006,070.0073,940
25 mar 20246,270.006,380.005,900.005,990.005,990.00100,505
22 mar 20247,190.007,200.005,530.006,240.006,240.00557,857
21 mar 20247,760.007,790.007,360.007,450.007,450.0080,884
20 mar 20247,680.007,810.007,640.007,810.007,810.0037,796
19 mar 20247,540.008,080.007,540.007,760.007,760.00122,285
18 mar 20247,700.007,840.007,500.007,540.007,540.0091,475
15 mar 20247,460.007,900.007,220.007,730.007,730.00360,132
14 mar 20247,560.007,930.007,170.007,220.007,220.00107,387
13 mar 20247,080.007,470.007,060.007,400.007,400.0067,083
12 mar 20247,400.007,540.006,800.007,120.007,120.0084,517
11 mar 20247,400.007,450.007,160.007,400.007,400.0067,103
08 mar 20247,330.007,570.007,190.007,340.007,340.0078,106
07 mar 20247,490.007,570.007,180.007,310.007,310.0039,498
06 mar 20247,270.007,590.007,170.007,490.007,490.0036,349
05 mar 20247,540.007,540.007,170.007,270.007,270.0061,543
04 mar 20247,560.007,740.007,500.007,540.007,540.0044,584
29 feb 20247,810.007,810.007,230.007,560.007,560.00143,226
28 feb 20247,840.007,930.007,260.007,550.007,550.0077,037
27 feb 20247,860.008,130.007,750.007,840.007,840.0057,434
26 feb 20248,100.008,260.007,860.007,860.007,860.00128,643
23 feb 20248,200.008,500.007,780.008,360.008,360.00146,697
22 feb 20247,390.008,500.007,000.008,230.008,230.00300,039
21 feb 20247,580.007,630.007,370.007,490.007,490.0025,123
20 feb 20247,600.007,690.007,520.007,600.007,600.0017,545
19 feb 20247,360.007,610.007,360.007,530.007,530.0023,229
16 feb 20247,480.007,590.007,350.007,350.007,350.0020,164
15 feb 20247,590.007,740.007,430.007,530.007,530.0030,239
14 feb 20247,390.007,710.007,390.007,600.007,600.0022,399
13 feb 20247,490.007,740.007,200.007,480.007,480.0057,894
08 feb 20247,500.007,650.007,400.007,480.007,480.0036,307
07 feb 20247,420.007,870.007,400.007,520.007,520.00108,146
06 feb 20247,670.007,850.007,410.007,510.007,510.0054,151
05 feb 20247,040.007,800.007,000.007,730.007,730.00198,523
02 feb 20247,240.007,310.007,070.007,100.007,100.00152,044
01 feb 20247,300.007,500.007,190.007,240.007,240.0072,819
31 ene 20247,050.007,400.007,000.007,300.007,300.00118,934
30 ene 20246,420.007,160.006,380.007,150.007,150.00149,887
29 ene 20246,840.006,840.006,350.006,420.006,420.0053,043
26 ene 20247,030.007,090.006,110.006,900.006,900.00356,717
25 ene 20247,190.007,190.006,800.007,090.007,090.0038,195
24 ene 20247,170.007,280.007,100.007,200.007,200.0030,637
23 ene 20247,110.007,380.007,110.007,190.007,190.0038,400
22 ene 20247,380.007,380.007,110.007,110.007,110.0050,081
19 ene 20247,130.007,360.006,970.007,240.007,240.0040,472
18 ene 20247,190.007,350.007,110.007,170.007,170.0031,401
17 ene 20247,330.007,330.007,050.007,190.007,190.0028,263
16 ene 20247,020.007,270.006,940.007,250.007,250.0071,025
15 ene 20246,860.007,030.006,830.007,000.007,000.0041,950
12 ene 20246,800.007,070.006,520.006,990.006,990.0079,186
11 ene 20246,350.007,000.006,290.006,800.006,800.00112,583
10 ene 20246,090.006,370.006,030.006,330.006,330.0028,522
09 ene 20246,060.006,120.005,990.006,000.006,000.0014,638
08 ene 20246,090.006,150.005,980.006,090.006,090.0015,949
05 ene 20245,940.006,090.005,940.005,960.005,960.0010,249
04 ene 20246,170.006,300.005,950.006,030.006,030.0014,349
03 ene 20246,220.006,420.005,700.006,170.006,170.00106,045
02 ene 20246,450.006,450.006,150.006,290.006,290.0022,553
28 dic 20236,390.006,600.006,080.006,220.006,220.0072,076
27 dic 20236,530.006,610.006,370.006,370.006,370.0032,090
26 dic 20236,400.006,560.006,230.006,530.006,530.0031,753
22 dic 20236,370.006,550.006,260.006,480.006,480.0024,363
21 dic 20236,560.006,650.006,380.006,430.006,430.0046,699
20 dic 20236,600.006,670.006,360.006,560.006,560.0044,401
19 dic 20236,950.007,070.006,500.006,520.006,520.0097,252
18 dic 20236,800.007,170.006,800.007,000.007,000.0036,136
15 dic 20237,010.007,020.006,760.006,950.006,950.0029,320
14 dic 20237,240.007,330.006,920.007,050.007,050.0035,038
13 dic 20237,660.007,660.007,190.007,230.007,230.0025,028
12 dic 20237,670.007,770.007,350.007,350.007,350.0078,929
11 dic 20237,270.007,990.007,200.007,990.007,990.0062,510
08 dic 20237,500.007,510.007,310.007,330.007,330.0019,148
07 dic 20237,280.007,490.007,210.007,490.007,490.0027,964
06 dic 20237,340.007,410.007,190.007,280.007,280.0025,912
05 dic 20237,250.007,580.007,200.007,400.007,400.0041,846
04 dic 20237,680.007,680.007,230.007,300.007,300.0039,567
01 dic 20237,000.007,920.006,920.007,320.007,320.00173,123
30 nov 20236,420.007,050.006,350.007,000.007,000.0061,473
29 nov 20236,570.006,600.006,400.006,450.006,450.0026,694
28 nov 20236,700.006,770.006,570.006,600.006,600.0024,022
27 nov 20236,500.006,750.006,470.006,700.006,700.0014,378
24 nov 20236,840.006,980.006,570.006,570.006,570.0026,806
23 nov 20236,760.007,000.006,760.006,840.006,840.0044,736
22 nov 20236,900.007,220.006,850.006,920.006,920.0042,298
21 nov 20236,710.007,030.006,590.007,000.007,000.0032,304
*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...