139050.KQ - Citylabs Co.,Ltd.
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02 may 2023 | 7,335.00 | 7,725.00 | 6,045.00 | 6,135.00 | 6,135.00 | 1,320,440 |
| 28 abr 2023 | 5,190.00 | 6,720.00 | 5,190.00 | 6,720.00 | 6,720.00 | 985,037 |
| 27 abr 2023 | 5,265.00 | 5,355.00 | 5,100.00 | 5,175.00 | 5,175.00 | 28,737 |
| 26 abr 2023 | 5,325.00 | 5,430.00 | 5,085.00 | 5,325.00 | 5,325.00 | 64,751 |
| 25 abr 2023 | 5,070.00 | 5,400.00 | 5,040.00 | 5,310.00 | 5,310.00 | 71,048 |
| 24 abr 2023 | 5,400.00 | 5,445.00 | 4,980.00 | 5,100.00 | 5,100.00 | 136,951 |
| 21 abr 2023 | 5,490.00 | 5,790.00 | 5,385.00 | 5,400.00 | 5,400.00 | 93,097 |
| 20 abr 2023 | 5,760.00 | 5,775.00 | 5,340.00 | 5,610.00 | 5,610.00 | 206,768 |
| 19 abr 2023 | 5,760.00 | 5,895.00 | 5,610.00 | 5,775.00 | 5,775.00 | 74,885 |
| 18 abr 2023 | 6,000.00 | 6,075.00 | 5,730.00 | 5,820.00 | 5,820.00 | 77,381 |
| 17 abr 2023 | 6,105.00 | 6,300.00 | 5,865.00 | 5,985.00 | 5,985.00 | 122,788 |
| 14 abr 2023 | 6,465.00 | 6,600.00 | 6,195.00 | 6,300.00 | 6,300.00 | 172,160 |
| 13 abr 2023 | 6,210.00 | 7,335.00 | 6,030.00 | 6,450.00 | 6,450.00 | 545,049 |
| 12 abr 2023 | 5,985.00 | 6,615.00 | 5,895.00 | 6,225.00 | 6,225.00 | 192,512 |
| 11 abr 2023 | 5,925.00 | 6,000.00 | 5,640.00 | 5,985.00 | 5,985.00 | 141,731 |
| 10 abr 2023 | 5,565.00 | 6,750.00 | 5,460.00 | 5,925.00 | 5,925.00 | 1,180,425 |
| 07 abr 2023 | 7,845.00 | 7,860.00 | 7,605.00 | 7,785.00 | 7,785.00 | 25,545 |
| 06 abr 2023 | 7,800.00 | 7,875.00 | 7,710.00 | 7,800.00 | 7,800.00 | 10,386 |
| 05 abr 2023 | 7,740.00 | 8,160.00 | 7,740.00 | 7,875.00 | 7,875.00 | 27,963 |
| 04 abr 2023 | 7,845.00 | 7,965.00 | 7,725.00 | 7,740.00 | 7,740.00 | 19,782 |
| 03 abr 2023 | 7,935.00 | 8,070.00 | 7,800.00 | 7,935.00 | 7,935.00 | 20,225 |
| 31 mar 2023 | 7,905.00 | 8,205.00 | 7,830.00 | 7,950.00 | 7,950.00 | 26,063 |
| 30 mar 2023 | 8,085.00 | 8,160.00 | 7,830.00 | 7,980.00 | 7,980.00 | 31,419 |
| 29 mar 2023 | 8,250.00 | 8,250.00 | 7,890.00 | 8,115.00 | 8,115.00 | 30,993 |
| 28 mar 2023 | 8,340.00 | 8,445.00 | 8,070.00 | 8,235.00 | 8,235.00 | 22,113 |
| 27 mar 2023 | 8,175.00 | 8,550.00 | 7,875.00 | 8,340.00 | 8,340.00 | 71,011 |
| 24 mar 2023 | 7,980.00 | 8,415.00 | 7,470.00 | 8,025.00 | 8,025.00 | 189,927 |
| 23 mar 2023 | 6,975.00 | 7,095.00 | 6,750.00 | 6,750.00 | 6,750.00 | 21,307 |
| 22 mar 2023 | 7,110.00 | 7,170.00 | 6,870.00 | 7,050.00 | 7,050.00 | 15,491 |
| 21 mar 2023 | 7,020.00 | 7,185.00 | 7,020.00 | 7,110.00 | 7,110.00 | 11,790 |
| 20 mar 2023 | 7,095.00 | 7,245.00 | 6,765.00 | 7,095.00 | 7,095.00 | 21,812 |
| 17 mar 2023 | 6,960.00 | 7,200.00 | 6,900.00 | 7,095.00 | 7,095.00 | 12,635 |
| 16 mar 2023 | 6,870.00 | 7,080.00 | 6,660.00 | 6,960.00 | 6,960.00 | 24,194 |
| 15 mar 2023 | 7,260.00 | 7,365.00 | 6,300.00 | 6,705.00 | 6,705.00 | 83,189 |
| 14 mar 2023 | 7,560.00 | 7,560.00 | 7,185.00 | 7,185.00 | 7,185.00 | 11,802 |
| 13 mar 2023 | 7,545.00 | 7,635.00 | 7,455.00 | 7,500.00 | 7,500.00 | 9,874 |
| 10 mar 2023 | 7,515.00 | 7,740.00 | 7,470.00 | 7,650.00 | 7,650.00 | 9,474 |
| 09 mar 2023 | 7,230.00 | 7,755.00 | 7,005.00 | 7,635.00 | 7,635.00 | 43,088 |
| 08 mar 2023 | 7,350.00 | 7,425.00 | 7,155.00 | 7,200.00 | 7,200.00 | 25,633 |
| 07 mar 2023 | 7,515.00 | 7,575.00 | 7,320.00 | 7,440.00 | 7,440.00 | 19,141 |
| 06 mar 2023 | 7,620.00 | 7,620.00 | 7,500.00 | 7,515.00 | 7,515.00 | 10,682 |
| 03 mar 2023 | 7,725.00 | 7,785.00 | 7,545.00 | 7,545.00 | 7,545.00 | 17,953 |
| 02 mar 2023 | 7,920.00 | 7,980.00 | 7,635.00 | 7,725.00 | 7,725.00 | 24,908 |
| 28 feb 2023 | 7,545.00 | 8,115.00 | 7,545.00 | 7,980.00 | 7,980.00 | 25,903 |
| 27 feb 2023 | 7,470.00 | 7,800.00 | 7,275.00 | 7,575.00 | 7,575.00 | 55,678 |
| 24 feb 2023 | 7,965.00 | 8,010.00 | 7,830.00 | 7,875.00 | 7,875.00 | 11,387 |
| 23 feb 2023 | 7,965.00 | 8,025.00 | 7,905.00 | 7,950.00 | 7,950.00 | 15,923 |
| 22 feb 2023 | 8,175.00 | 8,205.00 | 7,860.00 | 7,965.00 | 7,965.00 | 16,223 |
| 21 feb 2023 | 8,430.00 | 8,445.00 | 7,980.00 | 8,130.00 | 8,130.00 | 23,646 |
| 20 feb 2023 | 8,355.00 | 8,445.00 | 8,265.00 | 8,415.00 | 8,415.00 | 17,972 |
| 17 feb 2023 | 8,415.00 | 8,460.00 | 8,265.00 | 8,430.00 | 8,430.00 | 9,384 |
| 16 feb 2023 | 8,190.00 | 8,430.00 | 8,190.00 | 8,415.00 | 8,415.00 | 12,770 |
| 15 feb 2023 | 8,400.00 | 8,745.00 | 8,175.00 | 8,175.00 | 8,175.00 | 24,857 |
| 14 feb 2023 | 8,250.00 | 8,295.00 | 8,145.00 | 8,145.00 | 8,145.00 | 14,146 |
| 13 feb 2023 | 8,400.00 | 8,520.00 | 8,175.00 | 8,175.00 | 8,175.00 | 24,868 |
| 10 feb 2023 | 8,685.00 | 8,715.00 | 8,385.00 | 8,430.00 | 8,430.00 | 26,910 |
| 09 feb 2023 | 8,625.00 | 8,775.00 | 8,580.00 | 8,640.00 | 8,640.00 | 12,289 |
| 08 feb 2023 | 8,775.00 | 8,925.00 | 8,625.00 | 8,670.00 | 8,670.00 | 11,861 |
| 07 feb 2023 | 8,910.00 | 8,910.00 | 8,670.00 | 8,775.00 | 8,775.00 | 18,349 |
| 06 feb 2023 | 9,075.00 | 9,075.00 | 8,775.00 | 9,000.00 | 9,000.00 | 52,062 |
| 03 feb 2023 | 8,550.00 | 9,060.00 | 8,385.00 | 9,030.00 | 9,030.00 | 36,159 |
| 02 feb 2023 | 8,805.00 | 8,925.00 | 8,430.00 | 8,550.00 | 8,550.00 | 52,470 |
| 01 feb 2023 | 8,670.00 | 8,985.00 | 8,640.00 | 8,775.00 | 8,775.00 | 43,458 |
| 31 ene 2023 | 9,120.00 | 9,120.00 | 8,520.00 | 8,670.00 | 8,670.00 | 182,948 |
| 30 ene 2023 | 9,240.00 | 9,255.00 | 9,015.00 | 9,075.00 | 9,075.00 | 10,037 |
| 27 ene 2023 | 9,225.00 | 9,345.00 | 9,060.00 | 9,180.00 | 9,180.00 | 17,347 |
| 26 ene 2023 | 9,180.00 | 9,300.00 | 9,030.00 | 9,180.00 | 9,180.00 | 17,047 |
| 25 ene 2023 | 9,180.00 | 9,330.00 | 9,105.00 | 9,180.00 | 9,180.00 | 31,449 |
| 20 ene 2023 | 9,195.00 | 9,330.00 | 9,090.00 | 9,165.00 | 9,165.00 | 6,365 |
| 19 ene 2023 | 9,135.00 | 9,390.00 | 9,120.00 | 9,195.00 | 9,195.00 | 10,126 |
| 18 ene 2023 | 9,510.00 | 9,615.00 | 9,195.00 | 9,195.00 | 9,195.00 | 41,586 |
| 17 ene 2023 | 9,495.00 | 9,540.00 | 9,300.00 | 9,510.00 | 9,510.00 | 33,475 |
| 16 ene 2023 | 9,180.00 | 9,510.00 | 9,180.00 | 9,480.00 | 9,480.00 | 19,828 |
| 13 ene 2023 | 9,120.00 | 9,315.00 | 9,120.00 | 9,225.00 | 9,225.00 | 10,122 |
| 12 ene 2023 | 9,060.00 | 9,225.00 | 8,985.00 | 9,120.00 | 9,120.00 | 12,947 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.