U.S. markets open in 8 hours 17 minutes
F S&P 500
5,360.25 +32.25 (+0.61%) F Dow Jones
39,839.00 +56.00 (+0.14%) F Nasdaq
18,963.25 +176.50 (+0.94%) E-mini Russell 2000 Index Futur
2,096.30 +7.20 (+0.34%) Petróleo
77.08 -0.49 (-0.63%) Oro
2,374.60 -18.30 (-0.76%)
DREAMTECH Co., Ltd. (192650.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 01:53PM KST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 9,570.00 | 9,630.00 | 9,480.00 | 9,570.00 | 9,570.00 | 157,015 |
| 22 may 2024 | 9,750.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,580.00 | 195,745 |
| 21 may 2024 | 9,710.00 | 9,820.00 | 9,670.00 | 9,740.00 | 9,740.00 | 169,586 |
| 20 may 2024 | 9,940.00 | 9,950.00 | 9,660.00 | 9,760.00 | 9,760.00 | 325,129 |
| 17 may 2024 | 10,190.00 | 10,290.00 | 9,890.00 | 9,900.00 | 9,900.00 | 467,365 |
| 16 may 2024 | 9,950.00 | 10,910.00 | 9,660.00 | 10,220.00 | 10,220.00 | 1,499,649 |
| 14 may 2024 | 9,890.00 | 10,020.00 | 9,890.00 | 9,900.00 | 9,900.00 | 291,719 |
| 13 may 2024 | 10,160.00 | 10,170.00 | 9,880.00 | 9,960.00 | 9,960.00 | 211,697 |
| 10 may 2024 | 10,270.00 | 10,290.00 | 10,070.00 | 10,150.00 | 10,150.00 | 198,654 |
| 09 may 2024 | 10,210.00 | 10,310.00 | 10,160.00 | 10,240.00 | 10,240.00 | 181,288 |
| 08 may 2024 | 10,190.00 | 10,220.00 | 10,080.00 | 10,210.00 | 10,210.00 | 164,898 |
| 07 may 2024 | 10,200.00 | 10,260.00 | 10,060.00 | 10,140.00 | 10,140.00 | 275,747 |
| 03 may 2024 | 10,080.00 | 10,230.00 | 9,930.00 | 10,130.00 | 10,130.00 | 316,067 |
| 02 may 2024 | 9,440.00 | 10,190.00 | 9,410.00 | 10,030.00 | 10,030.00 | 1,216,193 |
| 30 abr 2024 | 9,430.00 | 9,600.00 | 9,300.00 | 9,450.00 | 9,450.00 | 460,436 |
| 29 abr 2024 | 9,210.00 | 9,430.00 | 9,190.00 | 9,430.00 | 9,430.00 | 261,236 |
| 26 abr 2024 | 9,090.00 | 9,300.00 | 9,090.00 | 9,130.00 | 9,130.00 | 248,761 |
| 25 abr 2024 | 9,060.00 | 9,140.00 | 9,010.00 | 9,090.00 | 9,090.00 | 215,501 |
| 24 abr 2024 | 9,020.00 | 9,210.00 | 9,000.00 | 9,140.00 | 9,140.00 | 238,764 |
| 23 abr 2024 | 9,140.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 299,985 |
| 22 abr 2024 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | 337,435 |
| 19 abr 2024 | 9,440.00 | 9,460.00 | 8,950.00 | 9,140.00 | 9,140.00 | 376,460 |
| 18 abr 2024 | 9,220.00 | 9,490.00 | 9,190.00 | 9,470.00 | 9,470.00 | 286,673 |
| 17 abr 2024 | 9,350.00 | 9,500.00 | 9,140.00 | 9,290.00 | 9,290.00 | 435,073 |
| 16 abr 2024 | 9,550.00 | 9,550.00 | 9,290.00 | 9,350.00 | 9,350.00 | 339,944 |
| 15 abr 2024 | 9,620.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,550.00 | 291,392 |
| 12 abr 2024 | 9,770.00 | 9,860.00 | 9,610.00 | 9,690.00 | 9,690.00 | 302,399 |
| 11 abr 2024 | 9,820.00 | 9,840.00 | 9,630.00 | 9,740.00 | 9,740.00 | 337,362 |
| 09 abr 2024 | 9,990.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,850.00 | 305,536 |
| 08 abr 2024 | 10,020.00 | 10,110.00 | 9,900.00 | 9,980.00 | 9,980.00 | 267,632 |
| 05 abr 2024 | 10,120.00 | 10,210.00 | 9,890.00 | 10,020.00 | 10,020.00 | 601,659 |
| 04 abr 2024 | 10,190.00 | 10,390.00 | 10,190.00 | 10,310.00 | 10,310.00 | 281,244 |
| 03 abr 2024 | 10,400.00 | 10,490.00 | 10,110.00 | 10,180.00 | 10,180.00 | 395,167 |
| 02 abr 2024 | 10,970.00 | 10,970.00 | 10,470.00 | 10,480.00 | 10,480.00 | 581,193 |
| 01 abr 2024 | 10,900.00 | 11,050.00 | 10,840.00 | 10,930.00 | 10,930.00 | 207,576 |
| 29 mar 2024 | 10,860.00 | 10,930.00 | 10,730.00 | 10,850.00 | 10,850.00 | 188,077 |
| 28 mar 2024 | 10,800.00 | 10,820.00 | 10,690.00 | 10,710.00 | 10,710.00 | 246,126 |
| 27 mar 2024 | 10,800.00 | 10,900.00 | 10,740.00 | 10,820.00 | 10,820.00 | 213,658 |
| 26 mar 2024 | 10,610.00 | 11,030.00 | 10,610.00 | 10,800.00 | 10,800.00 | 287,234 |
| 25 mar 2024 | 10,760.00 | 10,810.00 | 10,600.00 | 10,620.00 | 10,620.00 | 243,958 |
| 22 mar 2024 | 10,950.00 | 10,990.00 | 10,760.00 | 10,770.00 | 10,770.00 | 294,268 |
| 21 mar 2024 | 11,060.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,930.00 | 351,173 |
| 20 mar 2024 | 11,110.00 | 11,250.00 | 10,950.00 | 11,010.00 | 11,010.00 | 339,525 |
| 19 mar 2024 | 11,000.00 | 11,240.00 | 10,860.00 | 11,080.00 | 11,080.00 | 316,259 |
| 18 mar 2024 | 10,870.00 | 11,140.00 | 10,670.00 | 10,950.00 | 10,950.00 | 361,468 |
| 15 mar 2024 | 10,760.00 | 10,950.00 | 10,650.00 | 10,860.00 | 10,860.00 | 334,990 |
| 14 mar 2024 | 10,910.00 | 10,990.00 | 10,660.00 | 10,760.00 | 10,760.00 | 403,852 |
| 13 mar 2024 | 11,200.00 | 11,260.00 | 10,650.00 | 10,910.00 | 10,910.00 | 795,408 |
| 12 mar 2024 | 11,120.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 618,286 |
| 11 mar 2024 | 10,500.00 | 11,690.00 | 10,500.00 | 11,140.00 | 11,140.00 | 2,255,876 |
| 08 mar 2024 | 10,480.00 | 10,600.00 | 10,380.00 | 10,480.00 | 10,480.00 | 259,967 |
| 07 mar 2024 | 10,700.00 | 10,950.00 | 10,360.00 | 10,380.00 | 10,380.00 | 488,460 |
| 06 mar 2024 | 10,720.00 | 11,010.00 | 10,630.00 | 10,750.00 | 10,750.00 | 323,593 |
| 05 mar 2024 | 10,580.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,800.00 | 454,545 |
| 04 mar 2024 | 11,020.00 | 11,140.00 | 10,560.00 | 10,560.00 | 10,560.00 | 735,145 |
| 29 feb 2024 | 10,730.00 | 11,140.00 | 10,500.00 | 11,010.00 | 11,010.00 | 850,561 |
| 28 feb 2024 | 10,800.00 | 10,920.00 | 10,760.00 | 10,790.00 | 10,790.00 | 295,151 |
| 27 feb 2024 | 11,150.00 | 11,170.00 | 10,760.00 | 10,830.00 | 10,830.00 | 421,312 |
| 26 feb 2024 | 10,830.00 | 11,300.00 | 10,830.00 | 11,000.00 | 11,000.00 | 626,015 |
| 23 feb 2024 | 11,060.00 | 11,130.00 | 10,750.00 | 10,790.00 | 10,790.00 | 521,298 |
| 22 feb 2024 | 11,080.00 | 11,260.00 | 10,830.00 | 11,040.00 | 11,040.00 | 563,591 |
| 21 feb 2024 | 10,800.00 | 11,120.00 | 10,800.00 | 10,980.00 | 10,980.00 | 519,501 |
| 20 feb 2024 | 11,220.00 | 11,300.00 | 10,880.00 | 10,890.00 | 10,890.00 | 837,655 |
| 19 feb 2024 | 11,500.00 | 11,510.00 | 11,120.00 | 11,220.00 | 11,220.00 | 653,822 |
| 16 feb 2024 | 11,980.00 | 11,980.00 | 11,300.00 | 11,560.00 | 11,560.00 | 979,330 |
| 15 feb 2024 | 12,300.00 | 12,310.00 | 11,970.00 | 12,090.00 | 12,090.00 | 362,894 |
| 14 feb 2024 | 11,720.00 | 12,240.00 | 11,650.00 | 12,170.00 | 12,170.00 | 293,695 |
| 13 feb 2024 | 11,750.00 | 12,030.00 | 11,720.00 | 11,950.00 | 11,950.00 | 331,643 |
| 08 feb 2024 | 11,580.00 | 11,800.00 | 11,480.00 | 11,630.00 | 11,630.00 | 279,982 |
| 07 feb 2024 | 11,800.00 | 11,910.00 | 11,410.00 | 11,500.00 | 11,500.00 | 538,721 |
| 06 feb 2024 | 11,170.00 | 11,880.00 | 11,070.00 | 11,850.00 | 11,850.00 | 585,182 |
| 05 feb 2024 | 11,410.00 | 11,470.00 | 11,130.00 | 11,170.00 | 11,170.00 | 410,475 |
| 02 feb 2024 | 11,110.00 | 11,700.00 | 11,110.00 | 11,330.00 | 11,330.00 | 576,714 |
| 01 feb 2024 | 11,670.00 | 11,670.00 | 10,760.00 | 11,080.00 | 11,080.00 | 1,309,838 |
| 31 ene 2024 | 12,600.00 | 12,630.00 | 11,640.00 | 11,650.00 | 11,650.00 | 946,170 |
| 30 ene 2024 | 12,540.00 | 12,760.00 | 12,230.00 | 12,610.00 | 12,610.00 | 849,846 |
| 29 ene 2024 | 13,300.00 | 13,650.00 | 12,450.00 | 12,490.00 | 12,490.00 | 1,680,354 |
| 26 ene 2024 | 13,460.00 | 13,660.00 | 13,050.00 | 13,240.00 | 13,240.00 | 1,530,735 |
| 25 ene 2024 | 13,800.00 | 14,060.00 | 13,370.00 | 13,460.00 | 13,460.00 | 1,408,803 |
| 24 ene 2024 | 13,800.00 | 13,960.00 | 13,500.00 | 13,530.00 | 13,530.00 | 1,752,005 |
| 23 ene 2024 | 13,190.00 | 14,400.00 | 13,040.00 | 13,710.00 | 13,710.00 | 6,519,253 |
| 22 ene 2024 | 12,550.00 | 13,170.00 | 12,490.00 | 13,020.00 | 13,020.00 | 1,382,619 |
| 19 ene 2024 | 12,620.00 | 12,620.00 | 12,200.00 | 12,300.00 | 12,300.00 | 361,582 |
| 18 ene 2024 | 12,340.00 | 12,570.00 | 12,100.00 | 12,430.00 | 12,430.00 | 415,403 |
| 17 ene 2024 | 12,410.00 | 12,520.00 | 12,080.00 | 12,140.00 | 12,140.00 | 368,027 |
| 16 ene 2024 | 13,000.00 | 13,420.00 | 11,960.00 | 12,380.00 | 12,380.00 | 2,131,501 |
| 15 ene 2024 | 12,800.00 | 12,870.00 | 12,620.00 | 12,580.00 | 12,580.00 | 91,477 |
| 12 ene 2024 | 12,800.00 | 13,020.00 | 12,650.00 | 12,820.00 | 12,820.00 | 294,842 |
| 11 ene 2024 | 13,130.00 | 13,250.00 | 12,810.00 | 12,870.00 | 12,870.00 | 378,485 |
| 10 ene 2024 | 13,080.00 | 13,210.00 | 12,880.00 | 13,160.00 | 13,160.00 | 311,399 |
| 09 ene 2024 | 13,540.00 | 13,590.00 | 13,050.00 | 13,080.00 | 13,080.00 | 568,536 |
| 08 ene 2024 | 13,230.00 | 13,530.00 | 13,010.00 | 13,460.00 | 13,460.00 | 495,140 |
| 05 ene 2024 | 12,740.00 | 13,340.00 | 12,620.00 | 13,240.00 | 13,240.00 | 808,821 |
| 04 ene 2024 | 12,800.00 | 12,870.00 | 12,420.00 | 12,730.00 | 12,730.00 | 583,046 |
| 03 ene 2024 | 12,660.00 | 12,960.00 | 12,650.00 | 12,860.00 | 12,860.00 | 430,606 |
| 02 ene 2024 | 13,030.00 | 13,220.00 | 12,750.00 | 12,850.00 | 12,850.00 | 444,673 |
| 28 dic 2023 | 13,000.00 | 13,250.00 | 12,800.00 | 12,990.00 | 12,990.00 | 703,916 |
| 27 dic 2023 | 11,710.00 | 13,100.00 | 11,710.00 | 13,000.00 | 13,000.00 | 2,480,152 |
| 26 dic 2023 | 11,890.00 | 12,120.00 | 11,570.00 | 11,710.00 | 11,710.00 | 636,911 |
| 22 dic 2023 | 11,880.00 | 12,050.00 | 11,820.00 | 11,950.00 | 11,950.00 | 281,757 |
| *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.