U.S. markets open in 7 hours 21 minutes
F S&P 500
5,538.50 +17.00 (+0.31%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
20,007.00 +79.75 (+0.40%) E-mini Russell 2000 Index Futur
2,075.10 +10.10 (+0.49%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,331.20 -8.40 (-0.36%)
Dentium CO., LTD (145720.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 02:49PM KST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 119,000.00 | 120,900.00 | 112,500.00 | 112,900.00 | 112,900.00 | 126,391 |
| 28 jun 2024 | 116,300.00 | 119,000.00 | 116,200.00 | 118,300.00 | 118,300.00 | 60,343 |
| 27 jun 2024 | 119,500.00 | 120,500.00 | 115,800.00 | 116,200.00 | 116,200.00 | 64,989 |
| 26 jun 2024 | 116,400.00 | 120,800.00 | 115,300.00 | 119,500.00 | 119,500.00 | 80,831 |
| 25 jun 2024 | 118,600.00 | 118,600.00 | 116,200.00 | 116,500.00 | 116,500.00 | 87,315 |
| 24 jun 2024 | 120,500.00 | 122,300.00 | 116,300.00 | 118,600.00 | 118,600.00 | 160,532 |
| 21 jun 2024 | 109,900.00 | 120,000.00 | 109,100.00 | 119,900.00 | 119,900.00 | 296,256 |
| 20 jun 2024 | 109,700.00 | 109,900.00 | 108,700.00 | 109,800.00 | 109,800.00 | 50,393 |
| 19 jun 2024 | 108,800.00 | 110,400.00 | 108,100.00 | 109,700.00 | 109,700.00 | 64,972 |
| 18 jun 2024 | 112,100.00 | 112,100.00 | 107,100.00 | 108,000.00 | 108,000.00 | 99,738 |
| 17 jun 2024 | 110,200.00 | 112,600.00 | 109,700.00 | 111,700.00 | 111,700.00 | 108,398 |
| 14 jun 2024 | 108,600.00 | 109,900.00 | 107,000.00 | 109,900.00 | 109,900.00 | 93,961 |
| 13 jun 2024 | 110,000.00 | 110,800.00 | 108,800.00 | 109,300.00 | 109,300.00 | 60,191 |
| 12 jun 2024 | 108,600.00 | 109,700.00 | 107,500.00 | 109,000.00 | 109,000.00 | 70,080 |
| 11 jun 2024 | 112,700.00 | 112,700.00 | 108,600.00 | 108,600.00 | 108,600.00 | 117,645 |
| 10 jun 2024 | 114,200.00 | 114,400.00 | 111,700.00 | 112,300.00 | 112,300.00 | 66,946 |
| 07 jun 2024 | 110,400.00 | 114,900.00 | 110,400.00 | 114,500.00 | 114,500.00 | 103,282 |
| 05 jun 2024 | 110,500.00 | 111,500.00 | 107,700.00 | 110,200.00 | 110,200.00 | 115,910 |
| 04 jun 2024 | 111,200.00 | 113,100.00 | 110,400.00 | 110,500.00 | 110,500.00 | 85,777 |
| 03 jun 2024 | 112,500.00 | 116,700.00 | 111,300.00 | 111,700.00 | 111,700.00 | 112,832 |
| 31 may 2024 | 111,900.00 | 113,200.00 | 110,500.00 | 112,200.00 | 112,200.00 | 59,178 |
| 30 may 2024 | 113,500.00 | 114,000.00 | 111,300.00 | 111,400.00 | 111,400.00 | 57,254 |
| 29 may 2024 | 118,000.00 | 120,400.00 | 113,500.00 | 113,500.00 | 113,500.00 | 73,927 |
| 28 may 2024 | 118,500.00 | 122,000.00 | 117,400.00 | 117,900.00 | 117,900.00 | 44,916 |
| 27 may 2024 | 115,100.00 | 119,200.00 | 114,100.00 | 118,500.00 | 118,500.00 | 73,362 |
| 24 may 2024 | 115,300.00 | 116,300.00 | 113,300.00 | 113,600.00 | 113,600.00 | 46,420 |
| 23 may 2024 | 119,000.00 | 119,100.00 | 115,200.00 | 115,300.00 | 115,300.00 | 74,934 |
| 22 may 2024 | 120,100.00 | 120,400.00 | 118,400.00 | 119,300.00 | 119,300.00 | 31,160 |
| 21 may 2024 | 117,800.00 | 120,500.00 | 117,800.00 | 119,100.00 | 119,100.00 | 41,787 |
| 20 may 2024 | 120,800.00 | 121,600.00 | 117,700.00 | 118,400.00 | 118,400.00 | 89,562 |
| 17 may 2024 | 123,700.00 | 124,800.00 | 121,000.00 | 121,000.00 | 121,000.00 | 58,913 |
| 16 may 2024 | 126,100.00 | 126,700.00 | 122,300.00 | 123,200.00 | 123,200.00 | 114,901 |
| 14 may 2024 | 122,200.00 | 125,500.00 | 122,200.00 | 125,300.00 | 125,300.00 | 60,365 |
| 13 may 2024 | 120,300.00 | 122,600.00 | 120,200.00 | 121,900.00 | 121,900.00 | 82,353 |
| 10 may 2024 | 128,800.00 | 129,600.00 | 120,300.00 | 120,300.00 | 120,300.00 | 359,210 |
| 09 may 2024 | 129,500.00 | 131,900.00 | 129,000.00 | 131,300.00 | 131,300.00 | 94,481 |
| 08 may 2024 | 129,000.00 | 129,900.00 | 128,900.00 | 129,200.00 | 129,200.00 | 38,736 |
| 07 may 2024 | 129,900.00 | 131,300.00 | 129,000.00 | 129,200.00 | 129,200.00 | 47,318 |
| 03 may 2024 | 130,800.00 | 130,800.00 | 128,900.00 | 129,100.00 | 129,100.00 | 40,637 |
| 02 may 2024 | 130,200.00 | 132,000.00 | 128,900.00 | 129,600.00 | 129,600.00 | 39,231 |
| 30 abr 2024 | 131,600.00 | 134,600.00 | 129,400.00 | 129,900.00 | 129,900.00 | 52,414 |
| 29 abr 2024 | 131,200.00 | 131,800.00 | 129,300.00 | 131,600.00 | 131,600.00 | 35,847 |
| 26 abr 2024 | 130,500.00 | 132,100.00 | 129,600.00 | 129,900.00 | 129,900.00 | 40,125 |
| 25 abr 2024 | 131,100.00 | 132,300.00 | 128,800.00 | 130,000.00 | 130,000.00 | 63,980 |
| 24 abr 2024 | 139,600.00 | 139,600.00 | 131,400.00 | 131,900.00 | 131,900.00 | 99,371 |
| 23 abr 2024 | 136,900.00 | 140,400.00 | 134,100.00 | 137,000.00 | 137,000.00 | 56,319 |
| 22 abr 2024 | 136,900.00 | 139,900.00 | 135,700.00 | 137,000.00 | 137,000.00 | 118,352 |
| 19 abr 2024 | 129,400.00 | 133,800.00 | 129,100.00 | 133,400.00 | 133,400.00 | 92,314 |
| 18 abr 2024 | 130,200.00 | 131,000.00 | 128,900.00 | 130,000.00 | 130,000.00 | 32,977 |
| 17 abr 2024 | 130,100.00 | 132,200.00 | 128,700.00 | 129,000.00 | 129,000.00 | 46,274 |
| 16 abr 2024 | 129,000.00 | 129,700.00 | 128,200.00 | 129,100.00 | 129,100.00 | 43,607 |
| 15 abr 2024 | 129,900.00 | 132,600.00 | 126,100.00 | 129,800.00 | 129,800.00 | 58,037 |
| 12 abr 2024 | 129,200.00 | 133,500.00 | 129,100.00 | 131,100.00 | 131,100.00 | 67,124 |
| 11 abr 2024 | 124,700.00 | 128,700.00 | 124,600.00 | 127,200.00 | 127,200.00 | 34,397 |
| 09 abr 2024 | 126,200.00 | 127,700.00 | 125,800.00 | 127,200.00 | 127,200.00 | 33,459 |
| 08 abr 2024 | 129,000.00 | 129,000.00 | 125,300.00 | 126,700.00 | 126,700.00 | 64,018 |
| 05 abr 2024 | 132,200.00 | 134,500.00 | 128,900.00 | 129,500.00 | 129,500.00 | 65,005 |
| 04 abr 2024 | 136,400.00 | 138,000.00 | 129,800.00 | 132,200.00 | 132,200.00 | 93,397 |
| 03 abr 2024 | 135,900.00 | 140,500.00 | 134,000.00 | 135,700.00 | 135,700.00 | 92,570 |
| 02 abr 2024 | 139,700.00 | 140,500.00 | 136,100.00 | 137,000.00 | 137,000.00 | 48,170 |
| 01 abr 2024 | 137,300.00 | 144,000.00 | 136,300.00 | 141,000.00 | 141,000.00 | 120,133 |
| 29 mar 2024 | 134,900.00 | 140,000.00 | 134,900.00 | 135,900.00 | 135,900.00 | 81,074 |
| 28 mar 2024 | 136,000.00 | 137,000.00 | 133,500.00 | 134,800.00 | 134,800.00 | 45,288 |
| 27 mar 2024 | 130,200.00 | 137,600.00 | 130,000.00 | 135,900.00 | 135,900.00 | 70,228 |
| 26 mar 2024 | 133,000.00 | 133,000.00 | 130,000.00 | 131,400.00 | 131,400.00 | 36,289 |
| 25 mar 2024 | 132,500.00 | 133,100.00 | 130,100.00 | 131,700.00 | 131,700.00 | 30,534 |
| 22 mar 2024 | 130,900.00 | 133,500.00 | 130,900.00 | 132,000.00 | 132,000.00 | 42,322 |
| 21 mar 2024 | 134,200.00 | 135,400.00 | 129,300.00 | 130,800.00 | 130,800.00 | 104,703 |
| 20 mar 2024 | 137,400.00 | 138,700.00 | 132,600.00 | 133,000.00 | 133,000.00 | 58,719 |
| 19 mar 2024 | 135,200.00 | 138,800.00 | 132,200.00 | 135,500.00 | 135,500.00 | 56,616 |
| 18 mar 2024 | 134,300.00 | 136,000.00 | 132,300.00 | 135,100.00 | 135,100.00 | 52,245 |
| 15 mar 2024 | 132,200.00 | 140,700.00 | 132,200.00 | 135,700.00 | 135,700.00 | 110,770 |
| 14 mar 2024 | 136,000.00 | 136,800.00 | 131,800.00 | 133,200.00 | 133,200.00 | 103,074 |
| 13 mar 2024 | 137,500.00 | 139,000.00 | 135,700.00 | 136,900.00 | 136,900.00 | 44,760 |
| 12 mar 2024 | 136,800.00 | 138,100.00 | 133,700.00 | 137,500.00 | 137,500.00 | 72,548 |
| 11 mar 2024 | 141,100.00 | 141,100.00 | 135,600.00 | 136,800.00 | 136,800.00 | 78,017 |
| 08 mar 2024 | 141,700.00 | 144,400.00 | 141,000.00 | 141,500.00 | 141,500.00 | 70,119 |
| 07 mar 2024 | 146,800.00 | 147,400.00 | 141,300.00 | 141,700.00 | 141,700.00 | 81,950 |
| 06 mar 2024 | 144,000.00 | 148,500.00 | 141,100.00 | 146,800.00 | 146,800.00 | 99,058 |
| 05 mar 2024 | 139,600.00 | 147,000.00 | 139,600.00 | 145,200.00 | 145,200.00 | 197,388 |
| 04 mar 2024 | 142,700.00 | 145,700.00 | 137,500.00 | 139,000.00 | 139,000.00 | 225,783 |
| 29 feb 2024 | 134,100.00 | 147,400.00 | 133,300.00 | 144,200.00 | 144,200.00 | 831,215 |
| 28 feb 2024 | 120,000.00 | 128,800.00 | 120,000.00 | 126,000.00 | 126,000.00 | 145,094 |
| 27 feb 2024 | 123,500.00 | 123,500.00 | 118,000.00 | 119,000.00 | 119,000.00 | 69,360 |
| 26 feb 2024 | 121,200.00 | 126,500.00 | 118,700.00 | 122,200.00 | 122,200.00 | 125,605 |
| 23 feb 2024 | 111,400.00 | 121,700.00 | 111,100.00 | 120,500.00 | 120,500.00 | 220,048 |
| 22 feb 2024 | 113,800.00 | 113,800.00 | 111,400.00 | 111,400.00 | 111,400.00 | 37,698 |
| 21 feb 2024 | 113,100.00 | 114,900.00 | 111,700.00 | 112,700.00 | 112,700.00 | 34,384 |
| 20 feb 2024 | 113,900.00 | 114,600.00 | 110,500.00 | 112,600.00 | 112,600.00 | 60,323 |
| 19 feb 2024 | 117,600.00 | 117,600.00 | 112,400.00 | 113,200.00 | 113,200.00 | 73,087 |
| 16 feb 2024 | 112,200.00 | 118,400.00 | 111,000.00 | 117,700.00 | 117,700.00 | 121,085 |
| 15 feb 2024 | 109,000.00 | 112,300.00 | 108,400.00 | 109,900.00 | 109,900.00 | 86,984 |
| 14 feb 2024 | 108,500.00 | 108,800.00 | 103,000.00 | 108,300.00 | 108,300.00 | 97,476 |
| 13 feb 2024 | 108,400.00 | 111,000.00 | 108,300.00 | 110,000.00 | 110,000.00 | 54,574 |
| 08 feb 2024 | 110,000.00 | 110,400.00 | 108,800.00 | 109,000.00 | 109,000.00 | 53,508 |
| 07 feb 2024 | 112,900.00 | 112,900.00 | 109,800.00 | 109,900.00 | 109,900.00 | 47,597 |
| 06 feb 2024 | 111,000.00 | 112,100.00 | 107,900.00 | 111,400.00 | 111,400.00 | 58,045 |
| 05 feb 2024 | 112,500.00 | 112,700.00 | 110,000.00 | 110,900.00 | 110,900.00 | 71,633 |
| 02 feb 2024 | 113,700.00 | 119,300.00 | 112,000.00 | 113,000.00 | 113,000.00 | 77,570 |
| 01 feb 2024 | 111,600.00 | 114,500.00 | 110,500.00 | 112,500.00 | 112,500.00 | 75,669 |
| *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.