139050.KQ - Citylabs Co.,Ltd.

KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 2023------
07 jun 2023------
07 jun 20230.066667:1 División de acciones
05 jun 20236,555.006,570.006,315.006,390.006,390.0073,785
02 jun 20236,495.006,615.006,435.006,510.006,510.0055,001
01 jun 20236,705.006,720.006,435.006,495.006,495.0049,264
31 may 20236,375.007,425.006,285.006,705.006,705.00402,185
30 may 20236,300.006,510.006,165.006,420.006,420.0037,193
26 may 20236,600.006,615.006,315.006,315.006,315.0037,806
25 may 20236,600.006,690.006,540.006,600.006,600.0027,371
24 may 20236,495.006,705.006,375.006,600.006,600.0065,598
23 may 20236,660.006,825.006,585.006,630.006,630.0043,807
22 may 20236,780.006,795.006,510.006,660.006,660.0038,795
19 may 20236,300.006,855.006,090.006,780.006,780.00158,034
18 may 20236,240.006,300.006,075.006,300.006,300.0044,307
17 may 20235,820.006,285.005,790.006,210.006,210.0063,616
16 may 20235,925.005,985.005,490.005,790.005,790.0053,119
15 may 20236,060.006,285.005,925.005,925.005,925.0045,713
12 may 20236,150.006,165.005,895.005,955.005,955.0078,096
11 may 20236,480.006,495.006,135.006,195.006,195.0077,144
10 may 20236,840.006,840.006,420.006,495.006,495.0057,541
09 may 20236,750.006,780.006,285.006,750.006,750.00115,082
08 may 20236,465.007,350.006,465.006,750.006,750.00326,059
04 may 20236,870.007,230.006,375.006,405.006,405.00287,198
03 may 20236,120.007,935.005,895.006,870.006,870.002,261,202
02 may 20237,335.007,725.006,045.006,135.006,135.001,320,440
28 abr 20235,190.006,720.005,190.006,720.006,720.00985,037
27 abr 20235,265.005,355.005,100.005,175.005,175.0028,737
26 abr 20235,325.005,430.005,085.005,325.005,325.0064,751
25 abr 20235,070.005,400.005,040.005,310.005,310.0071,048
24 abr 20235,400.005,445.004,980.005,100.005,100.00136,951
21 abr 20235,490.005,790.005,385.005,400.005,400.0093,097
20 abr 20235,760.005,775.005,340.005,610.005,610.00206,768
19 abr 20235,760.005,895.005,610.005,775.005,775.0074,885
18 abr 20236,000.006,075.005,730.005,820.005,820.0077,381
17 abr 20236,105.006,300.005,865.005,985.005,985.00122,788
14 abr 20236,465.006,600.006,195.006,300.006,300.00172,160
13 abr 20236,210.007,335.006,030.006,450.006,450.00545,049
12 abr 20235,985.006,615.005,895.006,225.006,225.00192,512
11 abr 20235,925.006,000.005,640.005,985.005,985.00141,731
10 abr 20235,565.006,750.005,460.005,925.005,925.001,180,425
07 abr 20237,845.007,860.007,605.007,785.007,785.0025,545
06 abr 20237,800.007,875.007,710.007,800.007,800.0010,386
05 abr 20237,740.008,160.007,740.007,875.007,875.0027,963
04 abr 20237,845.007,965.007,725.007,740.007,740.0019,782
03 abr 20237,935.008,070.007,800.007,935.007,935.0020,225
31 mar 20237,905.008,205.007,830.007,950.007,950.0026,063
30 mar 20238,085.008,160.007,830.007,980.007,980.0031,419
29 mar 20238,250.008,250.007,890.008,115.008,115.0030,993
28 mar 20238,340.008,445.008,070.008,235.008,235.0022,113
27 mar 20238,175.008,550.007,875.008,340.008,340.0071,011
24 mar 20237,980.008,415.007,470.008,025.008,025.00189,927
23 mar 20236,975.007,095.006,750.006,750.006,750.0021,307
22 mar 20237,110.007,170.006,870.007,050.007,050.0015,491
21 mar 20237,020.007,185.007,020.007,110.007,110.0011,790
20 mar 20237,095.007,245.006,765.007,095.007,095.0021,812
17 mar 20236,960.007,200.006,900.007,095.007,095.0012,635
16 mar 20236,870.007,080.006,660.006,960.006,960.0024,194
15 mar 20237,260.007,365.006,300.006,705.006,705.0083,189
14 mar 20237,560.007,560.007,185.007,185.007,185.0011,802
13 mar 20237,545.007,635.007,455.007,500.007,500.009,874
10 mar 20237,515.007,740.007,470.007,650.007,650.009,474
09 mar 20237,230.007,755.007,005.007,635.007,635.0043,088
08 mar 20237,350.007,425.007,155.007,200.007,200.0025,633
07 mar 20237,515.007,575.007,320.007,440.007,440.0019,141
06 mar 20237,620.007,620.007,500.007,515.007,515.0010,682
03 mar 20237,725.007,785.007,545.007,545.007,545.0017,953
02 mar 20237,920.007,980.007,635.007,725.007,725.0024,908
28 feb 20237,545.008,115.007,545.007,980.007,980.0025,903
27 feb 20237,470.007,800.007,275.007,575.007,575.0055,678
24 feb 20237,965.008,010.007,830.007,875.007,875.0011,387
23 feb 20237,965.008,025.007,905.007,950.007,950.0015,923
22 feb 20238,175.008,205.007,860.007,965.007,965.0016,223
21 feb 20238,430.008,445.007,980.008,130.008,130.0023,646
20 feb 20238,355.008,445.008,265.008,415.008,415.0017,972
17 feb 20238,415.008,460.008,265.008,430.008,430.009,384
16 feb 20238,190.008,430.008,190.008,415.008,415.0012,770
15 feb 20238,400.008,745.008,175.008,175.008,175.0024,857
14 feb 20238,250.008,295.008,145.008,145.008,145.0014,146
13 feb 20238,400.008,520.008,175.008,175.008,175.0024,868
10 feb 20238,685.008,715.008,385.008,430.008,430.0026,910
09 feb 20238,625.008,775.008,580.008,640.008,640.0012,289
08 feb 20238,775.008,925.008,625.008,670.008,670.0011,861
07 feb 20238,910.008,910.008,670.008,775.008,775.0018,349
06 feb 20239,075.009,075.008,775.009,000.009,000.0052,062
03 feb 20238,550.009,060.008,385.009,030.009,030.0036,159
02 feb 20238,805.008,925.008,430.008,550.008,550.0052,470
01 feb 20238,670.008,985.008,640.008,775.008,775.0043,458
31 ene 20239,120.009,120.008,520.008,670.008,670.00182,948
30 ene 20239,240.009,255.009,015.009,075.009,075.0010,037
27 ene 20239,225.009,345.009,060.009,180.009,180.0017,347
26 ene 20239,180.009,300.009,030.009,180.009,180.0017,047
25 ene 20239,180.009,330.009,105.009,180.009,180.0031,449
20 ene 20239,195.009,330.009,090.009,165.009,165.006,365
19 ene 20239,135.009,390.009,120.009,195.009,195.0010,126
18 ene 20239,510.009,615.009,195.009,195.009,195.0041,586
17 ene 20239,495.009,540.009,300.009,510.009,510.0033,475
16 ene 20239,180.009,510.009,180.009,480.009,480.0019,828
13 ene 20239,120.009,315.009,120.009,225.009,225.0010,122
12 ene 20239,060.009,225.008,985.009,120.009,120.0012,947
*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...