U.S. markets open in 5 hours 14 minutes
F S&P 500
5,863.25 +3.50 (+0.06%) F Dow Jones
43,136.00 -7.00 (-0.02%) F Nasdaq
20,462.50 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,254.60 +4.60 (+0.20%) Petróleo
74.42 -1.14 (-1.51%) Oro
2,677.70 +1.40 (+0.05%)
Hankook Tire & Technology Co., Ltd. (161390.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 38,600.00 | 39,000.00 | 38,100.00 | 38,600.00 | 38,600.00 | 191,514 |
| 11 oct 2024 | 38,700.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | 279,221 |
| 10 oct 2024 | 39,100.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 422,843 |
| 08 oct 2024 | 38,300.00 | 38,750.00 | 37,500.00 | 38,400.00 | 38,400.00 | 524,117 |
| 07 oct 2024 | 38,600.00 | 39,150.00 | 38,500.00 | 38,800.00 | 38,800.00 | 206,380 |
| 04 oct 2024 | 39,000.00 | 39,300.00 | 38,150.00 | 38,550.00 | 38,550.00 | 292,427 |
| 02 oct 2024 | 40,050.00 | 40,050.00 | 38,650.00 | 38,650.00 | 38,650.00 | 584,634 |
| 30 sept 2024 | 43,000.00 | 43,100.00 | 41,400.00 | 41,450.00 | 41,450.00 | 149,662 |
| 27 sept 2024 | 43,650.00 | 43,650.00 | 42,350.00 | 42,350.00 | 42,350.00 | 99,492 |
| 26 sept 2024 | 42,200.00 | 43,850.00 | 42,050.00 | 43,050.00 | 43,050.00 | 377,389 |
| 25 sept 2024 | 42,000.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | 339,516 |
| 24 sept 2024 | 41,450.00 | 41,550.00 | 40,700.00 | 41,250.00 | 41,250.00 | 204,097 |
| 23 sept 2024 | 41,900.00 | 41,900.00 | 40,450.00 | 41,400.00 | 41,400.00 | 132,005 |
| 20 sept 2024 | 41,900.00 | 42,150.00 | 41,100.00 | 41,550.00 | 41,550.00 | 267,923 |
| 19 sept 2024 | 41,900.00 | 41,950.00 | 40,800.00 | 41,900.00 | 41,900.00 | 243,700 |
| 13 sept 2024 | 40,450.00 | 41,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | 133,388 |
| 12 sept 2024 | 39,500.00 | 40,550.00 | 38,950.00 | 40,550.00 | 40,550.00 | 540,715 |
| 11 sept 2024 | 39,850.00 | 39,950.00 | 39,000.00 | 39,500.00 | 39,500.00 | 196,392 |
| 10 sept 2024 | 40,100.00 | 40,650.00 | 39,700.00 | 39,850.00 | 39,850.00 | 143,235 |
| 09 sept 2024 | 39,200.00 | 40,400.00 | 38,950.00 | 40,100.00 | 40,100.00 | 157,752 |
| 06 sept 2024 | 40,650.00 | 40,650.00 | 39,700.00 | 40,000.00 | 40,000.00 | 186,481 |
| 05 sept 2024 | 40,450.00 | 41,050.00 | 40,100.00 | 40,350.00 | 40,350.00 | 130,005 |
| 04 sept 2024 | 41,400.00 | 41,450.00 | 39,950.00 | 40,150.00 | 40,150.00 | 303,695 |
| 03 sept 2024 | 42,300.00 | 42,550.00 | 41,850.00 | 41,900.00 | 41,900.00 | 126,443 |
| 02 sept 2024 | 43,250.00 | 43,450.00 | 42,000.00 | 42,300.00 | 42,300.00 | 194,079 |
| 30 ago 2024 | 43,900.00 | 44,350.00 | 43,400.00 | 43,400.00 | 43,400.00 | 358,179 |
| 29 ago 2024 | 44,100.00 | 44,100.00 | 43,100.00 | 43,350.00 | 43,350.00 | 200,466 |
| 28 ago 2024 | 42,750.00 | 44,300.00 | 42,750.00 | 44,150.00 | 44,150.00 | 357,170 |
| 27 ago 2024 | 43,300.00 | 43,550.00 | 42,700.00 | 43,050.00 | 43,050.00 | 132,879 |
| 26 ago 2024 | 42,400.00 | 43,250.00 | 42,150.00 | 43,050.00 | 43,050.00 | 188,839 |
| 23 ago 2024 | 42,350.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,400.00 | 149,432 |
| 22 ago 2024 | 43,000.00 | 43,200.00 | 42,250.00 | 42,350.00 | 42,350.00 | 189,537 |
| 21 ago 2024 | 42,300.00 | 43,500.00 | 41,850.00 | 42,800.00 | 42,800.00 | 329,493 |
| 20 ago 2024 | 43,100.00 | 43,500.00 | 41,600.00 | 42,100.00 | 42,100.00 | 258,942 |
| 19 ago 2024 | 42,950.00 | 44,100.00 | 42,900.00 | 43,250.00 | 43,250.00 | 260,371 |
| 16 ago 2024 | 43,450.00 | 43,800.00 | 42,600.00 | 42,850.00 | 42,850.00 | 208,518 |
| 14 ago 2024 | 42,350.00 | 42,950.00 | 41,900.00 | 42,700.00 | 42,700.00 | 251,547 |
| 13 ago 2024 | 42,450.00 | 42,800.00 | 41,650.00 | 42,250.00 | 42,250.00 | 305,402 |
| 12 ago 2024 | 43,800.00 | 44,850.00 | 42,150.00 | 42,850.00 | 42,850.00 | 410,158 |
| 09 ago 2024 | 40,700.00 | 44,200.00 | 40,600.00 | 43,900.00 | 43,900.00 | 867,250 |
| 08 ago 2024 | 39,400.00 | 41,250.00 | 38,800.00 | 40,750.00 | 40,750.00 | 576,830 |
| 07 ago 2024 | 40,000.00 | 40,250.00 | 39,150.00 | 39,150.00 | 39,150.00 | 604,794 |
| 06 ago 2024 | 40,550.00 | 42,600.00 | 39,800.00 | 40,850.00 | 40,850.00 | 436,651 |
| 05 ago 2024 | 42,250.00 | 42,350.00 | 37,850.00 | 38,650.00 | 38,650.00 | 603,723 |
| 02 ago 2024 | 42,500.00 | 43,400.00 | 42,500.00 | 42,800.00 | 42,800.00 | 306,572 |
| 01 ago 2024 | 44,250.00 | 44,650.00 | 43,700.00 | 43,700.00 | 43,700.00 | 364,982 |
| 31 jul 2024 | 43,300.00 | 44,850.00 | 43,100.00 | 44,650.00 | 44,650.00 | 677,160 |
| 30 jul 2024 | 42,400.00 | 44,900.00 | 42,400.00 | 42,900.00 | 42,900.00 | 814,516 |
| 29 jul 2024 | 42,700.00 | 43,450.00 | 42,350.00 | 42,750.00 | 42,750.00 | 351,821 |
| 26 jul 2024 | 42,000.00 | 42,800.00 | 41,850.00 | 42,350.00 | 42,350.00 | 252,116 |
| 25 jul 2024 | 42,650.00 | 43,300.00 | 41,850.00 | 41,950.00 | 41,950.00 | 357,345 |
| 24 jul 2024 | 42,500.00 | 44,000.00 | 42,100.00 | 42,250.00 | 42,250.00 | 420,004 |
| 23 jul 2024 | 40,850.00 | 43,250.00 | 40,800.00 | 42,650.00 | 42,650.00 | 820,266 |
| 22 jul 2024 | 40,800.00 | 40,850.00 | 40,350.00 | 40,550.00 | 40,550.00 | 186,261 |
| 19 jul 2024 | 41,200.00 | 41,200.00 | 40,650.00 | 41,050.00 | 41,050.00 | 370,021 |
| 18 jul 2024 | 41,650.00 | 41,700.00 | 41,000.00 | 41,700.00 | 41,700.00 | 316,284 |
| 17 jul 2024 | 42,250.00 | 42,400.00 | 41,300.00 | 41,750.00 | 41,750.00 | 339,785 |
| 16 jul 2024 | 42,300.00 | 42,600.00 | 41,850.00 | 42,150.00 | 42,150.00 | 247,110 |
| 15 jul 2024 | 42,650.00 | 42,950.00 | 41,950.00 | 42,200.00 | 42,200.00 | 244,656 |
| 12 jul 2024 | 42,700.00 | 42,900.00 | 41,750.00 | 42,300.00 | 42,300.00 | 333,755 |
| 11 jul 2024 | 43,050.00 | 43,050.00 | 42,350.00 | 42,600.00 | 42,600.00 | 292,494 |
| 10 jul 2024 | 43,150.00 | 43,450.00 | 42,500.00 | 42,800.00 | 42,800.00 | 310,509 |
| 09 jul 2024 | 43,850.00 | 43,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | 316,133 |
| 08 jul 2024 | 43,400.00 | 43,700.00 | 43,300.00 | 43,500.00 | 43,500.00 | 135,533 |
| 05 jul 2024 | 44,050.00 | 44,350.00 | 43,300.00 | 43,500.00 | 43,500.00 | 269,659 |
| 04 jul 2024 | 43,150.00 | 43,800.00 | 43,150.00 | 43,750.00 | 43,750.00 | 185,506 |
| 03 jul 2024 | 43,550.00 | 44,500.00 | 43,250.00 | 43,350.00 | 43,350.00 | 323,298 |
| 02 jul 2024 | 44,500.00 | 44,700.00 | 42,650.00 | 43,350.00 | 43,350.00 | 459,267 |
| 01 jul 2024 | 45,350.00 | 45,750.00 | 44,500.00 | 44,900.00 | 44,900.00 | 330,217 |
| 28 jun 2024 | 44,850.00 | 45,250.00 | 44,700.00 | 45,200.00 | 45,200.00 | 285,987 |
| 27 jun 2024 | 44,300.00 | 45,150.00 | 44,300.00 | 44,800.00 | 44,800.00 | 256,886 |
| 26 jun 2024 | 44,950.00 | 45,200.00 | 44,250.00 | 44,550.00 | 44,550.00 | 392,933 |
| 25 jun 2024 | 45,150.00 | 45,650.00 | 44,550.00 | 45,300.00 | 45,300.00 | 392,661 |
| 24 jun 2024 | 45,800.00 | 45,900.00 | 44,300.00 | 44,700.00 | 44,700.00 | 423,876 |
| 21 jun 2024 | 46,850.00 | 47,050.00 | 45,350.00 | 46,100.00 | 46,100.00 | 346,856 |
| 20 jun 2024 | 47,100.00 | 47,550.00 | 46,700.00 | 46,800.00 | 46,800.00 | 284,096 |
| 19 jun 2024 | 46,800.00 | 47,950.00 | 45,900.00 | 47,000.00 | 47,000.00 | 490,213 |
| 18 jun 2024 | 45,500.00 | 47,500.00 | 45,450.00 | 46,350.00 | 46,350.00 | 596,757 |
| 17 jun 2024 | 45,700.00 | 46,250.00 | 45,500.00 | 45,950.00 | 45,950.00 | 292,173 |
| 14 jun 2024 | 44,750.00 | 45,900.00 | 44,700.00 | 45,700.00 | 45,700.00 | 430,704 |
| 13 jun 2024 | 45,300.00 | 46,350.00 | 44,850.00 | 44,850.00 | 44,850.00 | 627,311 |
| 12 jun 2024 | 44,800.00 | 45,200.00 | 44,750.00 | 45,000.00 | 45,000.00 | 315,904 |
| 11 jun 2024 | 44,550.00 | 45,000.00 | 44,350.00 | 44,850.00 | 44,850.00 | 396,598 |
| 10 jun 2024 | 44,600.00 | 45,300.00 | 44,350.00 | 44,550.00 | 44,550.00 | 294,289 |
| 07 jun 2024 | 44,350.00 | 45,250.00 | 44,050.00 | 44,600.00 | 44,600.00 | 620,666 |
| 05 jun 2024 | 43,750.00 | 44,050.00 | 43,500.00 | 43,550.00 | 43,550.00 | 248,195 |
| 04 jun 2024 | 43,750.00 | 44,350.00 | 43,500.00 | 43,650.00 | 43,650.00 | 333,865 |
| 03 jun 2024 | 43,700.00 | 44,300.00 | 43,500.00 | 44,100.00 | 44,100.00 | 236,342 |
| 31 may 2024 | 43,500.00 | 44,000.00 | 43,000.00 | 43,850.00 | 43,850.00 | 542,689 |
| 30 may 2024 | 44,050.00 | 44,600.00 | 43,350.00 | 43,600.00 | 43,600.00 | 354,732 |
| 29 may 2024 | 44,850.00 | 44,900.00 | 44,250.00 | 44,350.00 | 44,350.00 | 368,474 |
| 28 may 2024 | 44,350.00 | 45,050.00 | 44,350.00 | 44,800.00 | 44,800.00 | 373,682 |
| 27 may 2024 | 44,700.00 | 44,750.00 | 44,150.00 | 44,450.00 | 44,450.00 | 248,355 |
| 24 may 2024 | 44,550.00 | 45,300.00 | 44,300.00 | 44,550.00 | 44,550.00 | 466,291 |
| 23 may 2024 | 44,850.00 | 45,300.00 | 44,600.00 | 45,000.00 | 45,000.00 | 500,463 |
| 22 may 2024 | 44,300.00 | 44,950.00 | 43,850.00 | 44,850.00 | 44,850.00 | 471,246 |
| 21 may 2024 | 44,000.00 | 44,450.00 | 43,900.00 | 44,300.00 | 44,300.00 | 581,960 |
| 20 may 2024 | 44,400.00 | 45,150.00 | 43,950.00 | 44,200.00 | 44,200.00 | 627,351 |
| 17 may 2024 | 44,550.00 | 44,750.00 | 44,100.00 | 44,200.00 | 44,200.00 | 470,309 |
| 16 may 2024 | 45,100.00 | 45,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 1,347,398 |
| *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.