U.S. markets closed

Lion Chemtech Co., Ltd. (171120.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
3,005.00+15.00 (+0.50%)
A partir del 09:00AM KST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20243,005.003,005.003,005.003,005.003,005.0024
08 may 20242,980.003,000.002,975.002,990.002,990.0036,763
07 may 20242,990.003,005.002,955.002,980.002,980.0039,726
03 may 20242,980.002,985.002,965.002,985.002,985.0012,491
02 may 20243,005.003,030.002,960.002,975.002,975.0063,597
30 abr 20243,020.003,040.002,990.003,035.003,035.0035,928
29 abr 20243,020.003,050.003,005.003,020.003,020.0013,579
26 abr 20243,035.003,035.002,985.003,020.003,020.0014,278
25 abr 20242,985.003,065.002,980.003,025.003,025.0038,071
24 abr 20243,035.003,055.002,980.002,985.002,985.0059,774
23 abr 20243,080.003,090.003,000.003,035.003,035.0036,573
22 abr 20243,120.003,130.003,050.003,075.003,075.0038,638
19 abr 20243,015.003,115.003,000.003,100.003,100.0078,445
18 abr 20242,950.003,015.002,950.003,015.003,015.0014,228
17 abr 20242,995.003,010.002,950.002,975.002,975.0033,299
16 abr 20243,105.003,105.002,815.002,995.002,995.00178,019
15 abr 20243,070.003,115.003,070.003,085.003,085.0031,834
12 abr 20243,080.003,170.003,055.003,130.003,130.0029,261
11 abr 20243,075.003,075.003,050.003,050.003,050.0019,234
09 abr 20243,075.003,080.003,040.003,060.003,060.009,097
08 abr 20243,080.003,080.003,050.003,060.003,060.0028,730
05 abr 20243,060.003,085.003,060.003,065.003,065.0016,423
04 abr 20243,055.003,090.003,050.003,085.003,085.0061,946
03 abr 20243,075.003,095.003,030.003,080.003,080.0037,579
02 abr 20243,085.003,110.003,060.003,110.003,110.0038,766
01 abr 20243,100.003,120.003,075.003,085.003,085.0066,404
29 mar 20243,080.003,145.003,065.003,080.003,080.0053,678
28 mar 20243,150.003,175.003,025.003,095.003,095.00107,697
27 mar 20243,240.003,240.003,100.003,145.003,145.00172,963
26 mar 20243,215.003,250.003,195.003,225.003,225.0025,395
25 mar 20243,235.003,250.003,165.003,205.003,205.0071,928
22 mar 20243,215.003,255.003,210.003,235.003,235.0022,993
21 mar 20243,200.003,255.003,200.003,210.003,210.0052,057
20 mar 20243,195.003,215.003,180.003,200.003,200.0025,817
19 mar 20243,230.003,245.003,170.003,195.003,195.0065,154
18 mar 20243,245.003,250.003,190.003,230.003,230.0043,505
15 mar 20243,290.003,305.003,190.003,235.003,235.0094,262
14 mar 20243,295.003,365.003,245.003,270.003,270.0057,121
13 mar 20243,210.003,280.003,205.003,275.003,275.0048,772
12 mar 20243,270.003,270.003,205.003,225.003,225.0026,518
11 mar 20243,300.003,300.003,160.003,240.003,240.0087,102
08 mar 20243,200.003,285.003,195.003,260.003,260.0063,572
07 mar 20243,255.003,280.003,215.003,215.003,215.0076,329
06 mar 20243,320.003,320.003,260.003,280.003,280.0038,538
05 mar 20243,320.003,365.003,295.003,305.003,305.0030,655
04 mar 20243,320.003,375.003,295.003,315.003,315.0042,118
29 feb 20243,485.003,485.003,300.003,325.003,325.00132,178
28 feb 20243,430.003,485.003,420.003,485.003,485.0050,760
27 feb 20243,440.003,500.003,425.003,455.003,455.0051,621
26 feb 20243,470.003,520.003,425.003,460.003,460.0059,565
23 feb 20243,535.003,555.003,450.003,520.003,520.0068,962
22 feb 20243,575.003,640.003,485.003,535.003,535.0072,981
21 feb 20243,630.003,650.003,560.003,575.003,575.0045,907
20 feb 20243,700.003,710.003,600.003,670.003,670.0055,080
19 feb 20243,600.003,745.003,550.003,700.003,700.00140,923
16 feb 20243,545.003,570.003,520.003,565.003,565.0023,507
15 feb 20243,620.003,620.003,525.003,545.003,545.0036,374
14 feb 20243,550.003,650.003,535.003,620.003,620.0030,245
13 feb 20243,620.003,620.003,520.003,585.003,585.0046,062
08 feb 20243,600.003,690.003,570.003,600.003,600.0061,066
07 feb 20243,650.003,650.003,535.003,600.003,600.0073,609
06 feb 20243,530.003,745.003,530.003,650.003,650.00274,337
05 feb 20243,445.003,565.003,405.003,565.003,565.0069,946
02 feb 20243,485.003,540.003,435.003,445.003,445.0059,151
01 feb 20243,585.003,600.003,470.003,485.003,485.0091,159
31 ene 20243,550.003,590.003,535.003,585.003,585.0041,006
30 ene 20243,550.003,600.003,510.003,560.003,560.00121,285
29 ene 20243,410.003,560.003,405.003,535.003,535.00150,277
26 ene 20243,350.003,410.003,315.003,405.003,405.0052,198
25 ene 20243,430.003,450.003,325.003,350.003,350.0099,810
24 ene 20243,470.003,510.003,425.003,450.003,450.0052,586
23 ene 20243,405.003,500.003,390.003,470.003,470.0099,000
22 ene 20243,445.003,465.003,375.003,405.003,405.00126,871
19 ene 20243,490.003,515.003,410.003,445.003,445.00126,327
18 ene 20243,480.003,530.003,455.003,520.003,520.0058,454
17 ene 20243,485.003,530.003,400.003,480.003,480.0076,620
16 ene 20243,480.003,550.003,440.003,510.003,510.0070,598
15 ene 20243,575.003,590.003,450.003,480.003,480.0074,829
12 ene 20243,610.003,650.003,545.003,570.003,570.00103,000
11 ene 20243,680.003,690.003,550.003,610.003,610.00167,411
10 ene 20243,435.003,605.003,435.003,550.003,550.00307,070
09 ene 20243,370.003,445.003,350.003,420.003,420.00161,348
08 ene 20243,270.003,375.003,250.003,370.003,370.0081,111
05 ene 20243,280.003,290.003,250.003,270.003,270.0039,274
04 ene 20243,295.003,310.003,230.003,280.003,280.0084,943
03 ene 20243,285.003,325.003,265.003,285.003,285.00101,879
02 ene 20243,360.003,380.003,280.003,305.003,305.0095,758
28 dic 20233,350.003,390.003,335.003,360.003,360.0068,369
27 dic 20233,340.003,415.003,330.003,375.003,375.00107,123
27 dic 2023100 Dividendo
26 dic 20233,370.003,405.003,340.003,390.003,290.00151,035
22 dic 20233,395.003,420.003,365.003,370.003,270.59104,272
21 dic 20233,340.003,425.003,335.003,375.003,275.4491,076
20 dic 20233,395.003,430.003,355.003,370.003,270.59178,349
19 dic 20233,365.003,385.003,255.003,345.003,246.33201,226
18 dic 20233,325.003,950.003,325.003,340.003,241.472,187,665
15 dic 20233,205.003,330.003,205.003,280.003,183.24120,362
14 dic 20233,330.003,330.003,300.003,300.003,202.6517,724
13 dic 20233,325.003,330.003,290.003,330.003,231.7718,912
12 dic 20233,275.003,350.003,275.003,325.003,226.9211,013
*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...