U.S. markets open in 2 hours 17 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,589.00 +39.00 (+0.10%) F Nasdaq
20,124.00 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,076.60 +16.50 (+0.80%) Petróleo
82.44 +0.70 (+0.86%) Oro
2,347.50 +10.90 (+0.47%)
K-TOP Reits Co.,Ltd. (145270.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,027.00 | 1,028.00 | 1,020.00 | 1,025.00 | 1,025.00 | 56,427 |
| 27 jun 2024 | 1,020.00 | 1,027.00 | 1,014.00 | 1,023.00 | 1,023.00 | 86,957 |
| 26 jun 2024 | 1,023.00 | 1,023.00 | 1,013.00 | 1,020.00 | 1,020.00 | 49,488 |
| 25 jun 2024 | 1,023.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | 37,564 |
| 24 jun 2024 | 1,029.00 | 1,029.00 | 1,013.00 | 1,021.00 | 1,021.00 | 48,713 |
| 21 jun 2024 | 1,019.00 | 1,027.00 | 1,016.00 | 1,025.00 | 1,025.00 | 48,910 |
| 20 jun 2024 | 1,025.00 | 1,025.00 | 1,019.00 | 1,021.00 | 1,021.00 | 27,245 |
| 19 jun 2024 | 1,024.00 | 1,024.00 | 1,017.00 | 1,022.00 | 1,022.00 | 46,018 |
| 18 jun 2024 | 1,027.00 | 1,027.00 | 1,020.00 | 1,024.00 | 1,024.00 | 91,515 |
| 17 jun 2024 | 1,026.00 | 1,100.00 | 1,016.00 | 1,027.00 | 1,027.00 | 792,652 |
| 14 jun 2024 | 1,022.00 | 1,029.00 | 1,021.00 | 1,026.00 | 1,026.00 | 55,127 |
| 13 jun 2024 | 1,026.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,023.00 | 34,336 |
| 12 jun 2024 | 1,025.00 | 1,028.00 | 1,022.00 | 1,025.00 | 1,025.00 | 25,587 |
| 11 jun 2024 | 1,021.00 | 1,029.00 | 1,021.00 | 1,026.00 | 1,026.00 | 32,956 |
| 10 jun 2024 | 1,024.00 | 1,026.00 | 1,022.00 | 1,025.00 | 1,025.00 | 49,562 |
| 07 jun 2024 | 1,020.00 | 1,026.00 | 1,020.00 | 1,024.00 | 1,024.00 | 27,907 |
| 05 jun 2024 | 1,021.00 | 1,024.00 | 1,019.00 | 1,023.00 | 1,023.00 | 46,937 |
| 04 jun 2024 | 1,028.00 | 1,028.00 | 1,018.00 | 1,021.00 | 1,021.00 | 83,700 |
| 03 jun 2024 | 1,021.00 | 1,026.00 | 1,019.00 | 1,024.00 | 1,024.00 | 51,699 |
| 31 may 2024 | 1,028.00 | 1,028.00 | 1,020.00 | 1,024.00 | 1,024.00 | 57,083 |
| 30 may 2024 | 1,028.00 | 1,029.00 | 1,020.00 | 1,024.00 | 1,024.00 | 33,414 |
| 29 may 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,028.00 | 1,028.00 | 34,636 |
| 28 may 2024 | 1,026.00 | 1,030.00 | 1,019.00 | 1,027.00 | 1,027.00 | 88,162 |
| 27 may 2024 | 1,030.00 | 1,030.00 | 1,022.00 | 1,026.00 | 1,026.00 | 144,948 |
| 24 may 2024 | 1,026.00 | 1,027.00 | 1,021.00 | 1,026.00 | 1,026.00 | 71,478 |
| 23 may 2024 | 1,019.00 | 1,026.00 | 1,018.00 | 1,025.00 | 1,025.00 | 41,970 |
| 22 may 2024 | 1,022.00 | 1,028.00 | 1,015.00 | 1,021.00 | 1,021.00 | 110,170 |
| 21 may 2024 | 1,035.00 | 1,035.00 | 1,022.00 | 1,024.00 | 1,024.00 | 88,079 |
| 20 may 2024 | 1,033.00 | 1,034.00 | 1,022.00 | 1,029.00 | 1,029.00 | 85,135 |
| 17 may 2024 | 1,029.00 | 1,035.00 | 1,021.00 | 1,024.00 | 1,024.00 | 156,269 |
| 16 may 2024 | 1,030.00 | 1,033.00 | 1,024.00 | 1,029.00 | 1,029.00 | 88,410 |
| 14 may 2024 | 1,022.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | 140,031 |
| 13 may 2024 | 1,018.00 | 1,029.00 | 1,016.00 | 1,024.00 | 1,024.00 | 138,427 |
| 10 may 2024 | 1,015.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 131,364 |
| 09 may 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 184,144 |
| 08 may 2024 | 1,007.00 | 1,012.00 | 1,002.00 | 1,007.00 | 1,007.00 | 90,212 |
| 07 may 2024 | 1,010.00 | 1,014.00 | 1,007.00 | 1,008.00 | 1,008.00 | 64,072 |
| 03 may 2024 | 1,013.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,010.00 | 100,764 |
| 02 may 2024 | 1,003.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,008.00 | 50,046 |
| 30 abr 2024 | 1,005.00 | 1,013.00 | 1,005.00 | 1,008.00 | 1,008.00 | 36,063 |
| 29 abr 2024 | 1,011.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | 50,031 |
| 26 abr 2024 | 1,015.00 | 1,015.00 | 1,009.00 | 1,011.00 | 1,011.00 | 20,214 |
| 25 abr 2024 | 1,012.00 | 1,013.00 | 1,007.00 | 1,012.00 | 1,012.00 | 22,336 |
| 24 abr 2024 | 1,013.00 | 1,017.00 | 1,005.00 | 1,012.00 | 1,012.00 | 29,687 |
| 23 abr 2024 | 1,017.00 | 1,017.00 | 994.00 | 1,006.00 | 1,006.00 | 421,072 |
| 22 abr 2024 | 1,004.00 | 1,014.00 | 1,004.00 | 1,013.00 | 1,013.00 | 61,384 |
| 19 abr 2024 | 1,024.00 | 1,024.00 | 1,004.00 | 1,008.00 | 1,008.00 | 124,922 |
| 18 abr 2024 | 1,027.00 | 1,027.00 | 1,010.00 | 1,017.00 | 1,017.00 | 90,108 |
| 17 abr 2024 | 1,012.00 | 1,024.00 | 1,004.00 | 1,009.00 | 1,009.00 | 130,860 |
| 16 abr 2024 | 1,035.00 | 1,035.00 | 1,010.00 | 1,011.00 | 1,011.00 | 106,606 |
| 15 abr 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,026.00 | 1,026.00 | 72,062 |
| 12 abr 2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,029.00 | 49,954 |
| 11 abr 2024 | 1,040.00 | 1,040.00 | 1,023.00 | 1,031.00 | 1,031.00 | 68,142 |
| 09 abr 2024 | 1,049.00 | 1,050.00 | 1,037.00 | 1,040.00 | 1,040.00 | 57,378 |
| 08 abr 2024 | 1,041.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,045.00 | 132,296 |
| 05 abr 2024 | 1,041.00 | 1,043.00 | 1,033.00 | 1,039.00 | 1,039.00 | 33,685 |
| 04 abr 2024 | 1,051.00 | 1,051.00 | 1,036.00 | 1,041.00 | 1,041.00 | 48,053 |
| 03 abr 2024 | 1,030.00 | 1,042.00 | 1,030.00 | 1,040.00 | 1,040.00 | 96,169 |
| 02 abr 2024 | 1,059.00 | 1,059.00 | 1,032.00 | 1,042.00 | 1,042.00 | 112,538 |
| 01 abr 2024 | 1,037.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,039.00 | 83,892 |
| 29 mar 2024 | 1,044.00 | 1,044.00 | 1,000.00 | 1,037.00 | 1,037.00 | 144,426 |
| 28 mar 2024 | 1,045.00 | 1,048.00 | 1,043.00 | 1,044.00 | 1,044.00 | 74,241 |
| 27 mar 2024 | 1,044.00 | 1,045.00 | 1,035.00 | 1,043.00 | 1,043.00 | 64,431 |
| 26 mar 2024 | 1,040.00 | 1,052.00 | 1,035.00 | 1,044.00 | 1,044.00 | 115,510 |
| 25 mar 2024 | 1,039.00 | 1,040.00 | 1,024.00 | 1,034.00 | 1,034.00 | 164,022 |
| 22 mar 2024 | 1,040.00 | 1,041.00 | 1,027.00 | 1,035.00 | 1,035.00 | 68,617 |
| 21 mar 2024 | 1,032.00 | 1,044.00 | 1,029.00 | 1,034.00 | 1,034.00 | 88,798 |
| 20 mar 2024 | 1,046.00 | 1,047.00 | 1,032.00 | 1,043.00 | 1,043.00 | 87,137 |
| 19 mar 2024 | 1,031.00 | 1,066.00 | 1,026.00 | 1,046.00 | 1,046.00 | 417,407 |
| 18 mar 2024 | 1,007.00 | 1,040.00 | 1,004.00 | 1,040.00 | 1,040.00 | 181,054 |
| 15 mar 2024 | 1,016.00 | 1,018.00 | 1,007.00 | 1,007.00 | 1,007.00 | 44,673 |
| 14 mar 2024 | 1,016.00 | 1,016.00 | 1,002.00 | 1,015.00 | 1,015.00 | 51,309 |
| 13 mar 2024 | 1,016.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 57,121 |
| 12 mar 2024 | 1,018.00 | 1,019.00 | 1,000.00 | 1,009.00 | 1,009.00 | 36,118 |
| 11 mar 2024 | 1,009.00 | 1,014.00 | 990.00 | 1,012.00 | 1,012.00 | 73,203 |
| 08 mar 2024 | 1,006.00 | 1,011.00 | 997.00 | 1,009.00 | 1,009.00 | 76,491 |
| 07 mar 2024 | 1,026.00 | 1,026.00 | 986.00 | 1,006.00 | 1,006.00 | 271,000 |
| 06 mar 2024 | 985.00 | 1,012.00 | 985.00 | 1,012.00 | 1,012.00 | 248,099 |
| 05 mar 2024 | 979.00 | 985.00 | 976.00 | 985.00 | 985.00 | 81,346 |
| 04 mar 2024 | 970.00 | 980.00 | 970.00 | 979.00 | 979.00 | 98,245 |
| 29 feb 2024 | 978.00 | 979.00 | 971.00 | 975.00 | 975.00 | 65,157 |
| 28 feb 2024 | 970.00 | 976.00 | 965.00 | 975.00 | 975.00 | 59,993 |
| 27 feb 2024 | 980.00 | 980.00 | 950.00 | 966.00 | 966.00 | 270,613 |
| 26 feb 2024 | 981.00 | 981.00 | 973.00 | 979.00 | 979.00 | 46,497 |
| 23 feb 2024 | 979.00 | 981.00 | 975.00 | 979.00 | 979.00 | 79,282 |
| 22 feb 2024 | 979.00 | 980.00 | 970.00 | 979.00 | 979.00 | 32,466 |
| 21 feb 2024 | 978.00 | 979.00 | 967.00 | 979.00 | 979.00 | 58,513 |
| 20 feb 2024 | 976.00 | 976.00 | 965.00 | 974.00 | 974.00 | 70,959 |
| 19 feb 2024 | 962.00 | 976.00 | 962.00 | 970.00 | 970.00 | 118,122 |
| 16 feb 2024 | 964.00 | 966.00 | 959.00 | 964.00 | 964.00 | 45,889 |
| 15 feb 2024 | 966.00 | 966.00 | 958.00 | 961.00 | 961.00 | 57,737 |
| 14 feb 2024 | 966.00 | 967.00 | 959.00 | 964.00 | 964.00 | 27,388 |
| 13 feb 2024 | 964.00 | 973.00 | 959.00 | 965.00 | 965.00 | 79,810 |
| 08 feb 2024 | 968.00 | 968.00 | 955.00 | 964.00 | 964.00 | 100,913 |
| 07 feb 2024 | 970.00 | 970.00 | 953.00 | 961.00 | 961.00 | 100,763 |
| 06 feb 2024 | 967.00 | 968.00 | 958.00 | 960.00 | 960.00 | 75,144 |
| 05 feb 2024 | 967.00 | 970.00 | 960.00 | 967.00 | 967.00 | 93,808 |
| 02 feb 2024 | 969.00 | 972.00 | 964.00 | 967.00 | 967.00 | 38,711 |
| 01 feb 2024 | 962.00 | 971.00 | 955.00 | 964.00 | 964.00 | 92,246 |
| 31 ene 2024 | 968.00 | 968.00 | 954.00 | 962.00 | 962.00 | 42,075 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.