U.S. markets open in 1 hour 34 minutes

Citylabs Co.,Ltd. (139050.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
6,450.00-150.00 (-2.27%)
Al cierre: 03:30PM KST
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 20236,570.006,600.006,400.006,450.006,450.0027,009
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
20 nov 20236,480.006,760.006,480.006,670.006,670.0017,115
17 nov 20236,460.006,670.006,340.006,610.006,610.0023,174
16 nov 20236,480.006,550.006,380.006,460.006,460.0021,607
15 nov 20236,510.006,590.006,370.006,480.006,480.0017,206
14 nov 20236,280.006,590.006,100.006,500.006,500.0028,723
13 nov 20236,560.006,560.006,240.006,280.006,280.0032,209
10 nov 20236,340.006,340.006,060.006,260.006,260.0019,532
09 nov 20236,190.006,340.006,040.006,130.006,130.0016,959
08 nov 20236,320.006,320.006,040.006,210.006,210.0015,033
07 nov 20236,360.006,370.006,020.006,270.006,270.0043,705
06 nov 20236,610.006,690.006,170.006,190.006,190.0061,121
03 nov 20236,630.006,630.006,490.006,610.006,610.0022,953
02 nov 20236,630.006,720.006,460.006,630.006,630.0019,694
01 nov 20236,150.006,630.006,110.006,630.006,630.0028,199
31 oct 20236,170.006,340.006,170.006,240.006,240.0010,366
30 oct 20235,770.006,290.005,770.006,130.006,130.0024,873
27 oct 20236,400.006,400.006,010.006,010.006,010.0016,228
26 oct 20236,300.006,410.006,160.006,270.006,270.0014,100
25 oct 20236,880.006,880.006,240.006,350.006,350.0020,536
24 oct 20236,080.006,480.006,080.006,450.006,450.0017,306
23 oct 20236,050.006,300.005,600.006,130.006,130.0031,383
20 oct 20236,150.006,320.006,050.006,050.006,050.0019,165
19 oct 20236,410.006,490.006,200.006,330.006,330.0048,206
18 oct 20236,620.006,620.006,450.006,600.006,600.0023,152
17 oct 20236,300.006,680.006,220.006,620.006,620.0025,498
16 oct 20236,400.006,510.006,070.006,300.006,300.0014,410
13 oct 20236,560.006,810.006,200.006,400.006,400.0058,889
12 oct 20236,110.006,720.006,110.006,550.006,550.0049,699
11 oct 20236,000.006,510.006,000.006,100.006,100.0048,884
10 oct 20236,690.006,690.006,050.006,050.006,050.0052,216
06 oct 20236,980.006,980.006,560.006,750.006,750.0035,039
05 oct 20237,160.007,320.006,700.006,980.006,980.0031,057
04 oct 20237,610.007,630.007,190.007,190.007,190.0030,028
27 sept 20237,500.007,650.007,040.007,550.007,550.0052,569
26 sept 20237,660.007,800.007,240.007,500.007,500.0035,603
25 sept 20238,350.008,370.007,560.007,660.007,660.0099,384
22 sept 20237,650.008,190.007,580.008,080.008,080.0080,387
21 sept 20238,000.008,000.007,570.007,650.007,650.0070,356
20 sept 20237,880.008,220.007,740.007,870.007,870.00100,989
19 sept 20237,490.007,990.007,290.007,930.007,930.00121,013
18 sept 20237,590.007,710.007,430.007,550.007,550.0048,938
15 sept 20237,190.007,810.007,060.007,710.007,710.00168,436
14 sept 20237,400.007,420.007,010.007,190.007,190.0063,868
13 sept 20237,100.007,370.007,080.007,350.007,350.0046,271
12 sept 20237,190.007,220.006,880.007,130.007,130.0094,413
11 sept 20237,350.007,450.007,000.007,090.007,090.0080,528
08 sept 20237,340.007,560.007,120.007,350.007,350.00111,053
07 sept 20237,300.007,850.006,940.007,330.007,330.00491,212
06 sept 20235,880.007,600.005,770.007,140.007,140.00762,438
05 sept 20235,560.006,010.005,470.005,940.005,940.00167,993
04 sept 20235,380.005,660.005,330.005,500.005,500.0065,551
01 sept 20235,420.005,450.005,240.005,430.005,430.0028,573
31 ago 20235,270.005,470.005,270.005,420.005,420.0019,872
30 ago 20235,460.005,490.005,320.005,410.005,410.0018,178
29 ago 20235,480.005,650.005,380.005,410.005,410.0050,672
28 ago 20235,160.005,510.005,160.005,480.005,480.0034,355
25 ago 20235,100.005,270.005,100.005,230.005,230.0015,616
24 ago 20235,190.005,320.005,150.005,280.005,280.0021,932
23 ago 20235,380.005,460.005,250.005,320.005,320.0023,942
22 ago 20235,190.005,580.005,180.005,380.005,380.0038,060
21 ago 20235,200.005,250.005,030.005,190.005,190.0022,562
18 ago 20235,330.005,340.005,180.005,250.005,250.008,301
17 ago 20235,270.005,400.005,150.005,340.005,340.0025,778
16 ago 20235,490.005,490.005,250.005,400.005,400.0018,299
14 ago 20235,620.005,620.005,480.005,520.005,520.0028,819
11 ago 20235,500.005,770.005,440.005,570.005,570.0084,910
10 ago 20235,280.005,550.005,280.005,490.005,490.0070,569
09 ago 20235,110.005,480.005,000.005,280.005,280.0054,912
08 ago 20234,970.005,590.004,965.005,010.005,010.0095,015
07 ago 20235,000.005,050.004,810.004,990.004,990.0011,803
04 ago 20235,120.005,120.004,960.005,000.005,000.0016,998
03 ago 20235,210.005,210.005,050.005,120.005,120.0010,255
02 ago 2023------
01 ago 20234,970.005,220.004,970.005,080.005,080.0025,065
31 jul 2023------
28 jul 20234,870.005,110.004,860.005,020.005,020.0018,658
27 jul 20234,680.004,940.004,635.004,870.004,870.0017,912
26 jul 20234,880.005,080.004,650.004,680.004,680.0050,515
25 jul 2023------
24 jul 20235,330.005,330.004,905.005,230.005,230.0053,141
21 jul 20235,220.005,420.005,180.005,240.005,240.0031,846
20 jul 20235,160.005,390.005,130.005,220.005,220.0021,102
19 jul 20235,460.005,470.005,100.005,160.005,160.0059,497
18 jul 20235,510.005,530.005,340.005,470.005,470.0031,398
17 jul 20235,590.005,650.005,470.005,520.005,520.0027,385
14 jul 20235,550.005,660.005,550.005,590.005,590.0021,818
13 jul 20235,570.005,660.005,470.005,600.005,600.0026,622
12 jul 20235,660.005,750.005,470.005,570.005,570.0026,843
11 jul 2023------
10 jul 20235,490.005,650.005,470.005,600.005,600.0022,034
07 jul 20235,550.005,720.005,550.005,660.005,660.0022,403
06 jul 20235,850.005,850.005,580.005,690.005,690.0026,617
05 jul 20236,000.006,010.005,510.005,850.005,850.0059,863
*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...