U.S. markets open in 3 hours 28 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,071.70 +11.60 (+0.56%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,339.80 +3.20 (+0.14%)
NHN Corporation (181710.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 | 20,700.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,750.00 | 47,288 |
| 27 jun 2024 | 20,750.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 75,776 |
| 26 jun 2024 | 21,000.00 | 21,050.00 | 20,700.00 | 20,750.00 | 20,750.00 | 60,879 |
| 25 jun 2024 | 21,150.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | 82,858 |
| 24 jun 2024 | 21,700.00 | 21,750.00 | 20,850.00 | 21,400.00 | 21,400.00 | 99,828 |
| 21 jun 2024 | 21,650.00 | 21,750.00 | 21,150.00 | 21,600.00 | 21,600.00 | 56,225 |
| 20 jun 2024 | 21,250.00 | 21,850.00 | 21,050.00 | 21,750.00 | 21,750.00 | 61,083 |
| 19 jun 2024 | 21,400.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | 82,278 |
| 18 jun 2024 | 21,750.00 | 21,850.00 | 21,200.00 | 21,400.00 | 21,400.00 | 96,691 |
| 17 jun 2024 | 21,650.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | 44,649 |
| 14 jun 2024 | 22,150.00 | 22,150.00 | 21,500.00 | 21,550.00 | 21,550.00 | 118,337 |
| 13 jun 2024 | 22,300.00 | 22,450.00 | 22,100.00 | 22,150.00 | 22,150.00 | 46,016 |
| 12 jun 2024 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | 42,547 |
| 11 jun 2024 | 22,350.00 | 22,500.00 | 21,850.00 | 22,400.00 | 22,400.00 | 69,718 |
| 10 jun 2024 | 22,100.00 | 22,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 41,984 |
| 07 jun 2024 | 22,400.00 | 22,550.00 | 22,200.00 | 22,300.00 | 22,300.00 | 27,193 |
| 05 jun 2024 | 22,200.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 44,251 |
| 04 jun 2024 | 22,300.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | 22,679 |
| 03 jun 2024 | 22,100.00 | 22,250.00 | 21,950.00 | 22,100.00 | 22,100.00 | 23,324 |
| 31 may 2024 | 22,050.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 43,492 |
| 30 may 2024 | 21,850.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | 17,067 |
| 29 may 2024 | 22,500.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 72,169 |
| 28 may 2024 | 22,650.00 | 22,850.00 | 22,350.00 | 22,500.00 | 22,500.00 | 37,854 |
| 27 may 2024 | 22,650.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 42,886 |
| 24 may 2024 | 22,650.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | 28,945 |
| 23 may 2024 | 23,100.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | 44,621 |
| 22 may 2024 | 22,800.00 | 23,250.00 | 22,750.00 | 23,150.00 | 23,150.00 | 25,696 |
| 21 may 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,750.00 | 22,750.00 | 60,384 |
| 20 may 2024 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | 76,790 |
| 17 may 2024 | 24,150.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 45,893 |
| 16 may 2024 | 25,000.00 | 25,050.00 | 24,150.00 | 24,250.00 | 24,250.00 | 89,403 |
| 14 may 2024 | 24,350.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,650.00 | 52,978 |
| 13 may 2024 | 24,350.00 | 24,900.00 | 23,800.00 | 24,350.00 | 24,350.00 | 72,843 |
| 10 may 2024 | 25,150.00 | 25,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 149,799 |
| 09 may 2024 | 23,600.00 | 25,550.00 | 23,550.00 | 25,250.00 | 25,250.00 | 302,858 |
| 08 may 2024 | 23,500.00 | 23,650.00 | 22,900.00 | 23,200.00 | 23,200.00 | 83,856 |
| 07 may 2024 | 23,400.00 | 23,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 37,408 |
| 03 may 2024 | 23,650.00 | 23,750.00 | 23,150.00 | 23,350.00 | 23,350.00 | 36,557 |
| 02 may 2024 | 23,700.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | 32,315 |
| 30 abr 2024 | 23,700.00 | 23,800.00 | 23,400.00 | 23,700.00 | 23,700.00 | 34,885 |
| 29 abr 2024 | 22,900.00 | 23,750.00 | 22,900.00 | 23,750.00 | 23,750.00 | 50,230 |
| 26 abr 2024 | 22,900.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | 33,128 |
| 25 abr 2024 | 22,950.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 25,494 |
| 24 abr 2024 | 23,000.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 28,146 |
| 23 abr 2024 | 22,850.00 | 23,050.00 | 22,600.00 | 22,750.00 | 22,750.00 | 1,030,021 |
| 22 abr 2024 | 22,500.00 | 23,100.00 | 22,450.00 | 22,850.00 | 22,850.00 | 33,834 |
| 19 abr 2024 | 22,300.00 | 22,600.00 | 22,150.00 | 22,500.00 | 22,500.00 | 38,115 |
| 18 abr 2024 | 22,000.00 | 22,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 36,151 |
| 17 abr 2024 | 22,250.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 72,963 |
| 16 abr 2024 | 22,200.00 | 22,400.00 | 21,900.00 | 22,350.00 | 22,350.00 | 47,558 |
| 15 abr 2024 | 22,800.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | 28,755 |
| 12 abr 2024 | 22,900.00 | 23,250.00 | 22,750.00 | 22,850.00 | 22,850.00 | 39,062 |
| 11 abr 2024 | 22,750.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 33,226 |
| 09 abr 2024 | 22,750.00 | 23,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 21,089 |
| 08 abr 2024 | 22,950.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 24,165 |
| 05 abr 2024 | 22,950.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 68,952 |
| 04 abr 2024 | 23,550.00 | 23,800.00 | 23,000.00 | 23,150.00 | 23,150.00 | 47,283 |
| 03 abr 2024 | 23,700.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | 56,738 |
| 02 abr 2024 | 24,700.00 | 24,750.00 | 23,600.00 | 23,800.00 | 23,800.00 | 85,778 |
| 01 abr 2024 | 24,850.00 | 25,200.00 | 24,650.00 | 24,800.00 | 24,800.00 | 67,956 |
| 29 mar 2024 | 25,250.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | 45,751 |
| 28 mar 2024 | 26,650.00 | 26,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | 104,996 |
| 27 mar 2024 | 26,750.00 | 27,100.00 | 26,550.00 | 26,700.00 | 26,700.00 | 69,626 |
| 26 mar 2024 | 26,700.00 | 27,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 57,411 |
| 25 mar 2024 | 25,750.00 | 27,000.00 | 25,700.00 | 26,700.00 | 26,700.00 | 75,358 |
| 22 mar 2024 | 25,600.00 | 25,750.00 | 25,050.00 | 25,650.00 | 25,650.00 | 61,684 |
| 21 mar 2024 | 25,900.00 | 26,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | 57,759 |
| 20 mar 2024 | 26,250.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 66,609 |
| 19 mar 2024 | 25,850.00 | 26,550.00 | 25,750.00 | 26,250.00 | 26,250.00 | 55,740 |
| 18 mar 2024 | 25,350.00 | 26,200.00 | 25,350.00 | 25,900.00 | 25,900.00 | 64,939 |
| 15 mar 2024 | 25,700.00 | 25,950.00 | 25,300.00 | 25,350.00 | 25,350.00 | 64,729 |
| 14 mar 2024 | 25,300.00 | 25,950.00 | 25,100.00 | 25,700.00 | 25,700.00 | 74,190 |
| 13 mar 2024 | 24,950.00 | 25,500.00 | 24,850.00 | 25,400.00 | 25,400.00 | 74,850 |
| 12 mar 2024 | 25,350.00 | 25,550.00 | 24,600.00 | 25,000.00 | 25,000.00 | 156,246 |
| 11 mar 2024 | 24,750.00 | 25,550.00 | 24,700.00 | 25,500.00 | 25,500.00 | 89,237 |
| 08 mar 2024 | 25,150.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | 127,298 |
| 07 mar 2024 | 25,450.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 118,456 |
| 06 mar 2024 | 26,850.00 | 26,950.00 | 25,350.00 | 25,400.00 | 25,400.00 | 171,422 |
| 05 mar 2024 | 26,850.00 | 27,300.00 | 26,750.00 | 26,900.00 | 26,900.00 | 58,533 |
| 04 mar 2024 | 26,750.00 | 27,400.00 | 26,700.00 | 27,100.00 | 27,100.00 | 67,523 |
| 29 feb 2024 | 27,800.00 | 28,000.00 | 26,550.00 | 26,550.00 | 26,550.00 | 134,688 |
| 28 feb 2024 | 27,600.00 | 28,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 85,600 |
| 27 feb 2024 | 27,850.00 | 28,100.00 | 27,300.00 | 28,000.00 | 28,000.00 | 69,774 |
| 26 feb 2024 | 28,500.00 | 28,600.00 | 27,750.00 | 27,850.00 | 27,850.00 | 86,575 |
| 23 feb 2024 | 28,000.00 | 28,750.00 | 27,850.00 | 28,350.00 | 28,350.00 | 73,969 |
| 22 feb 2024 | 28,550.00 | 28,550.00 | 27,700.00 | 28,100.00 | 28,100.00 | 123,589 |
| 21 feb 2024 | 28,700.00 | 29,000.00 | 28,050.00 | 28,550.00 | 28,550.00 | 128,227 |
| 20 feb 2024 | 28,750.00 | 29,250.00 | 28,350.00 | 28,750.00 | 28,750.00 | 163,247 |
| 19 feb 2024 | 28,000.00 | 28,950.00 | 27,800.00 | 28,700.00 | 28,700.00 | 199,544 |
| 16 feb 2024 | 26,400.00 | 28,250.00 | 26,400.00 | 28,150.00 | 28,150.00 | 266,394 |
| 15 feb 2024 | 26,550.00 | 27,100.00 | 26,000.00 | 26,800.00 | 26,800.00 | 290,579 |
| 14 feb 2024 | 25,750.00 | 27,350.00 | 24,050.00 | 27,150.00 | 27,150.00 | 525,186 |
| 13 feb 2024 | 25,500.00 | 25,900.00 | 24,750.00 | 25,100.00 | 25,100.00 | 149,968 |
| 08 feb 2024 | 25,700.00 | 25,900.00 | 25,150.00 | 25,400.00 | 25,400.00 | 74,252 |
| 07 feb 2024 | 25,800.00 | 26,300.00 | 25,400.00 | 25,650.00 | 25,650.00 | 117,972 |
| 06 feb 2024 | 26,000.00 | 26,500.00 | 25,450.00 | 25,800.00 | 25,800.00 | 117,234 |
| 05 feb 2024 | 25,550.00 | 27,300.00 | 24,900.00 | 26,450.00 | 26,450.00 | 290,433 |
| 02 feb 2024 | 26,200.00 | 26,550.00 | 24,950.00 | 25,750.00 | 25,750.00 | 238,150 |
| 01 feb 2024 | 25,200.00 | 26,700.00 | 24,600.00 | 26,600.00 | 26,600.00 | 474,132 |
| 31 ene 2024 | 24,200.00 | 25,350.00 | 22,800.00 | 24,800.00 | 24,800.00 | 566,372 |
| *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.