Citylabs 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:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 7,650.00 | 8,190.00 | 7,580.00 | 8,080.00 | 8,080.00 | 80,387 |
| 21 sept 2023 | 8,000.00 | 8,000.00 | 7,570.00 | 7,650.00 | 7,650.00 | 70,356 |
| 20 sept 2023 | 7,880.00 | 8,220.00 | 7,740.00 | 7,870.00 | 7,870.00 | 100,989 |
| 19 sept 2023 | 7,490.00 | 7,990.00 | 7,290.00 | 7,930.00 | 7,930.00 | 121,013 |
| 18 sept 2023 | 7,590.00 | 7,710.00 | 7,430.00 | 7,550.00 | 7,550.00 | 48,938 |
| 15 sept 2023 | 7,190.00 | 7,810.00 | 7,060.00 | 7,710.00 | 7,710.00 | 168,436 |
| 14 sept 2023 | 7,400.00 | 7,420.00 | 7,010.00 | 7,190.00 | 7,190.00 | 63,868 |
| 13 sept 2023 | 7,100.00 | 7,370.00 | 7,080.00 | 7,350.00 | 7,350.00 | 46,271 |
| 12 sept 2023 | 7,190.00 | 7,220.00 | 6,880.00 | 7,130.00 | 7,130.00 | 94,413 |
| 11 sept 2023 | 7,350.00 | 7,450.00 | 7,000.00 | 7,090.00 | 7,090.00 | 80,528 |
| 08 sept 2023 | 7,340.00 | 7,560.00 | 7,120.00 | 7,350.00 | 7,350.00 | 111,053 |
| 07 sept 2023 | 7,300.00 | 7,850.00 | 6,940.00 | 7,330.00 | 7,330.00 | 491,212 |
| 06 sept 2023 | 5,880.00 | 7,600.00 | 5,770.00 | 7,140.00 | 7,140.00 | 762,438 |
| 05 sept 2023 | 5,560.00 | 6,010.00 | 5,470.00 | 5,940.00 | 5,940.00 | 167,993 |
| 04 sept 2023 | 5,380.00 | 5,660.00 | 5,330.00 | 5,500.00 | 5,500.00 | 65,551 |
| 01 sept 2023 | 5,420.00 | 5,450.00 | 5,240.00 | 5,430.00 | 5,430.00 | 28,573 |
| 31 ago 2023 | 5,270.00 | 5,470.00 | 5,270.00 | 5,420.00 | 5,420.00 | 19,872 |
| 30 ago 2023 | 5,460.00 | 5,490.00 | 5,320.00 | 5,410.00 | 5,410.00 | 18,178 |
| 29 ago 2023 | 5,480.00 | 5,650.00 | 5,380.00 | 5,410.00 | 5,410.00 | 50,672 |
| 28 ago 2023 | 5,160.00 | 5,510.00 | 5,160.00 | 5,480.00 | 5,480.00 | 34,355 |
| 25 ago 2023 | 5,100.00 | 5,270.00 | 5,100.00 | 5,230.00 | 5,230.00 | 15,616 |
| 24 ago 2023 | 5,190.00 | 5,320.00 | 5,150.00 | 5,280.00 | 5,280.00 | 21,932 |
| 23 ago 2023 | 5,380.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | 23,942 |
| 22 ago 2023 | 5,190.00 | 5,580.00 | 5,180.00 | 5,380.00 | 5,380.00 | 38,060 |
| 21 ago 2023 | 5,200.00 | 5,250.00 | 5,030.00 | 5,190.00 | 5,190.00 | 22,562 |
| 18 ago 2023 | 5,330.00 | 5,340.00 | 5,180.00 | 5,250.00 | 5,250.00 | 8,301 |
| 17 ago 2023 | 5,270.00 | 5,400.00 | 5,150.00 | 5,340.00 | 5,340.00 | 25,778 |
| 16 ago 2023 | 5,490.00 | 5,490.00 | 5,250.00 | 5,400.00 | 5,400.00 | 18,299 |
| 14 ago 2023 | 5,620.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,520.00 | 28,819 |
| 11 ago 2023 | 5,500.00 | 5,770.00 | 5,440.00 | 5,570.00 | 5,570.00 | 84,910 |
| 10 ago 2023 | 5,280.00 | 5,550.00 | 5,280.00 | 5,490.00 | 5,490.00 | 70,569 |
| 09 ago 2023 | 5,110.00 | 5,480.00 | 5,000.00 | 5,280.00 | 5,280.00 | 54,912 |
| 08 ago 2023 | 4,970.00 | 5,590.00 | 4,965.00 | 5,010.00 | 5,010.00 | 95,015 |
| 07 ago 2023 | 5,000.00 | 5,050.00 | 4,810.00 | 4,990.00 | 4,990.00 | 11,803 |
| 04 ago 2023 | 5,120.00 | 5,120.00 | 4,960.00 | 5,000.00 | 5,000.00 | 16,998 |
| 03 ago 2023 | 5,210.00 | 5,210.00 | 5,050.00 | 5,120.00 | 5,120.00 | 10,255 |
| 02 ago 2023 | - | - | - | - | - | - |
| 01 ago 2023 | 4,970.00 | 5,220.00 | 4,970.00 | 5,080.00 | 5,080.00 | 25,065 |
| 31 jul 2023 | - | - | - | - | - | - |
| 28 jul 2023 | 4,870.00 | 5,110.00 | 4,860.00 | 5,020.00 | 5,020.00 | 18,658 |
| 27 jul 2023 | 4,680.00 | 4,940.00 | 4,635.00 | 4,870.00 | 4,870.00 | 17,912 |
| 26 jul 2023 | 4,880.00 | 5,080.00 | 4,650.00 | 4,680.00 | 4,680.00 | 50,515 |
| 25 jul 2023 | - | - | - | - | - | - |
| 24 jul 2023 | 5,330.00 | 5,330.00 | 4,905.00 | 5,230.00 | 5,230.00 | 53,141 |
| 21 jul 2023 | 5,220.00 | 5,420.00 | 5,180.00 | 5,240.00 | 5,240.00 | 31,846 |
| 20 jul 2023 | 5,160.00 | 5,390.00 | 5,130.00 | 5,220.00 | 5,220.00 | 21,102 |
| 19 jul 2023 | 5,460.00 | 5,470.00 | 5,100.00 | 5,160.00 | 5,160.00 | 59,497 |
| 18 jul 2023 | 5,510.00 | 5,530.00 | 5,340.00 | 5,470.00 | 5,470.00 | 31,398 |
| 17 jul 2023 | 5,590.00 | 5,650.00 | 5,470.00 | 5,520.00 | 5,520.00 | 27,385 |
| 14 jul 2023 | 5,550.00 | 5,660.00 | 5,550.00 | 5,590.00 | 5,590.00 | 21,818 |
| 13 jul 2023 | 5,570.00 | 5,660.00 | 5,470.00 | 5,600.00 | 5,600.00 | 26,622 |
| 12 jul 2023 | 5,660.00 | 5,750.00 | 5,470.00 | 5,570.00 | 5,570.00 | 26,843 |
| 11 jul 2023 | - | - | - | - | - | - |
| 10 jul 2023 | 5,490.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,600.00 | 22,034 |
| 07 jul 2023 | 5,550.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | 22,403 |
| 06 jul 2023 | 5,850.00 | 5,850.00 | 5,580.00 | 5,690.00 | 5,690.00 | 26,617 |
| 05 jul 2023 | 6,000.00 | 6,010.00 | 5,510.00 | 5,850.00 | 5,850.00 | 59,863 |
| 04 jul 2023 | 6,010.00 | 6,120.00 | 5,800.00 | 5,970.00 | 5,970.00 | 47,955 |
| 03 jul 2023 | 6,230.00 | 6,350.00 | 5,960.00 | 6,010.00 | 6,010.00 | 105,411 |
| 30 jun 2023 | 5,890.00 | 6,160.00 | 5,310.00 | 6,080.00 | 6,080.00 | 150,078 |
| 29 jun 2023 | 6,430.00 | 6,530.00 | 5,890.00 | 5,890.00 | 5,890.00 | 187,805 |
| 28 jun 2023 | 6,900.00 | 8,970.00 | 6,370.00 | 6,570.00 | 6,570.00 | 2,445,446 |
| 27 jun 2023 | - | - | - | - | - | - |
| 26 jun 2023 | - | - | - | - | - | - |
| 23 jun 2023 | - | - | - | - | - | - |
| 22 jun 2023 | - | - | - | - | - | - |
| 21 jun 2023 | - | - | - | - | - | - |
| 20 jun 2023 | - | - | - | - | - | - |
| 19 jun 2023 | - | - | - | - | - | - |
| 16 jun 2023 | - | - | - | - | - | - |
| 15 jun 2023 | - | - | - | - | - | - |
| 14 jun 2023 | - | - | - | - | - | - |
| 13 jun 2023 | - | - | - | - | - | - |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | - | - | - | - | - | - |
| 08 jun 2023 | - | - | - | - | - | - |
| 07 jun 2023 | - | - | - | - | - | - |
| 07 jun 2023 | 0.066667:1 División de acciones | |||||
| 05 jun 2023 | 6,555.00 | 6,570.00 | 6,315.00 | 6,390.00 | 6,390.00 | 73,785 |
| 02 jun 2023 | 6,495.00 | 6,615.00 | 6,435.00 | 6,510.00 | 6,510.00 | 55,001 |
| 01 jun 2023 | 6,705.00 | 6,720.00 | 6,435.00 | 6,495.00 | 6,495.00 | 49,264 |
| 31 may 2023 | 6,375.00 | 7,425.00 | 6,285.00 | 6,705.00 | 6,705.00 | 402,185 |
| 30 may 2023 | 6,300.00 | 6,510.00 | 6,165.00 | 6,420.00 | 6,420.00 | 37,193 |
| 26 may 2023 | 6,600.00 | 6,615.00 | 6,315.00 | 6,315.00 | 6,315.00 | 37,806 |
| 25 may 2023 | 6,600.00 | 6,690.00 | 6,540.00 | 6,600.00 | 6,600.00 | 27,371 |
| 24 may 2023 | 6,495.00 | 6,705.00 | 6,375.00 | 6,600.00 | 6,600.00 | 65,598 |
| 23 may 2023 | 6,660.00 | 6,825.00 | 6,585.00 | 6,630.00 | 6,630.00 | 43,807 |
| 22 may 2023 | 6,780.00 | 6,795.00 | 6,510.00 | 6,660.00 | 6,660.00 | 38,795 |
| 19 may 2023 | 6,300.00 | 6,855.00 | 6,090.00 | 6,780.00 | 6,780.00 | 158,034 |
| 18 may 2023 | 6,240.00 | 6,300.00 | 6,075.00 | 6,300.00 | 6,300.00 | 44,307 |
| 17 may 2023 | 5,820.00 | 6,285.00 | 5,790.00 | 6,210.00 | 6,210.00 | 63,616 |
| 16 may 2023 | 5,925.00 | 5,985.00 | 5,490.00 | 5,790.00 | 5,790.00 | 53,119 |
| 15 may 2023 | 6,060.00 | 6,285.00 | 5,925.00 | 5,925.00 | 5,925.00 | 45,713 |
| 12 may 2023 | 6,150.00 | 6,165.00 | 5,895.00 | 5,955.00 | 5,955.00 | 78,096 |
| 11 may 2023 | 6,480.00 | 6,495.00 | 6,135.00 | 6,195.00 | 6,195.00 | 77,144 |
| 10 may 2023 | 6,840.00 | 6,840.00 | 6,420.00 | 6,495.00 | 6,495.00 | 57,541 |
| 09 may 2023 | 6,750.00 | 6,780.00 | 6,285.00 | 6,750.00 | 6,750.00 | 115,082 |
| 08 may 2023 | 6,465.00 | 7,350.00 | 6,465.00 | 6,750.00 | 6,750.00 | 326,059 |
| 04 may 2023 | 6,870.00 | 7,230.00 | 6,375.00 | 6,405.00 | 6,405.00 | 287,198 |
| 03 may 2023 | 6,120.00 | 7,935.00 | 5,895.00 | 6,870.00 | 6,870.00 | 2,261,202 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
