Devsisters corporation (194480.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 62,000.00 | 62,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 839,404 |
| 01 jul 2024 | 60,900.00 | 66,000.00 | 59,500.00 | 62,000.00 | 62,000.00 | 1,626,644 |
| 28 jun 2024 | 57,000.00 | 64,000.00 | 55,200.00 | 58,700.00 | 58,700.00 | 1,785,152 |
| 27 jun 2024 | 62,700.00 | 63,700.00 | 55,300.00 | 57,300.00 | 57,300.00 | 2,280,591 |
| 26 jun 2024 | 65,800.00 | 76,300.00 | 65,000.00 | 75,700.00 | 75,700.00 | 2,903,920 |
| 25 jun 2024 | 57,500.00 | 60,000.00 | 56,900.00 | 58,700.00 | 58,700.00 | 185,694 |
| 24 jun 2024 | 59,100.00 | 62,300.00 | 56,100.00 | 57,300.00 | 57,300.00 | 223,746 |
| 21 jun 2024 | 59,200.00 | 59,400.00 | 57,500.00 | 58,200.00 | 58,200.00 | 107,633 |
| 20 jun 2024 | 56,700.00 | 60,600.00 | 56,500.00 | 59,700.00 | 59,700.00 | 180,937 |
| 19 jun 2024 | 59,100.00 | 59,100.00 | 55,900.00 | 56,500.00 | 56,500.00 | 242,572 |
| 18 jun 2024 | 58,300.00 | 60,800.00 | 57,000.00 | 59,800.00 | 59,800.00 | 218,017 |
| 17 jun 2024 | 54,500.00 | 59,100.00 | 54,100.00 | 58,500.00 | 58,500.00 | 378,844 |
| 14 jun 2024 | 51,400.00 | 53,200.00 | 50,400.00 | 52,600.00 | 52,600.00 | 109,352 |
| 13 jun 2024 | 52,800.00 | 53,100.00 | 51,000.00 | 51,200.00 | 51,200.00 | 79,099 |
| 12 jun 2024 | 52,000.00 | 53,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 61,376 |
| 11 jun 2024 | 52,100.00 | 52,400.00 | 51,200.00 | 52,000.00 | 52,000.00 | 43,272 |
| 10 jun 2024 | 51,200.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 54,781 |
| 07 jun 2024 | 54,600.00 | 55,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | 78,402 |
| 05 jun 2024 | 54,800.00 | 55,600.00 | 53,300.00 | 53,700.00 | 53,700.00 | 55,164 |
| 04 jun 2024 | 55,500.00 | 55,700.00 | 53,600.00 | 54,500.00 | 54,500.00 | 49,575 |
| 03 jun 2024 | 53,100.00 | 56,500.00 | 52,600.00 | 55,200.00 | 55,200.00 | 136,922 |
| 31 may 2024 | 53,900.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 51,491 |
| 30 may 2024 | 52,100.00 | 53,900.00 | 51,300.00 | 53,400.00 | 53,400.00 | 82,777 |
| 29 may 2024 | 51,700.00 | 52,300.00 | 50,000.00 | 51,900.00 | 51,900.00 | 93,704 |
| 28 may 2024 | 53,800.00 | 53,900.00 | 49,900.00 | 51,500.00 | 51,500.00 | 157,355 |
| 27 may 2024 | 54,200.00 | 54,900.00 | 52,800.00 | 54,000.00 | 54,000.00 | 81,128 |
| 24 may 2024 | 55,200.00 | 56,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | 113,371 |
| 23 may 2024 | 56,700.00 | 56,800.00 | 54,300.00 | 55,700.00 | 55,700.00 | 101,427 |
| 22 may 2024 | 59,000.00 | 59,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 94,353 |
| 21 may 2024 | 56,500.00 | 59,400.00 | 55,900.00 | 58,000.00 | 58,000.00 | 142,599 |
| 20 may 2024 | 56,500.00 | 57,800.00 | 55,400.00 | 56,000.00 | 56,000.00 | 64,102 |
| 17 may 2024 | 56,900.00 | 57,700.00 | 55,800.00 | 56,300.00 | 56,300.00 | 95,723 |
| 16 may 2024 | 57,900.00 | 58,200.00 | 55,900.00 | 56,100.00 | 56,100.00 | 101,928 |
| 14 may 2024 | 57,000.00 | 61,200.00 | 57,000.00 | 57,800.00 | 57,800.00 | 297,993 |
| 13 may 2024 | 57,600.00 | 58,900.00 | 55,500.00 | 56,800.00 | 56,800.00 | 324,191 |
| 10 may 2024 | 50,800.00 | 57,500.00 | 50,800.00 | 57,000.00 | 57,000.00 | 652,743 |
| 09 may 2024 | 53,200.00 | 54,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 245,129 |
| 08 may 2024 | 50,500.00 | 53,700.00 | 49,250.00 | 53,200.00 | 53,200.00 | 382,902 |
| 07 may 2024 | 47,950.00 | 48,700.00 | 47,200.00 | 48,350.00 | 48,350.00 | 58,645 |
| 03 may 2024 | 48,200.00 | 48,750.00 | 46,650.00 | 47,100.00 | 47,100.00 | 61,562 |
| 02 may 2024 | 48,000.00 | 48,950.00 | 47,650.00 | 47,650.00 | 47,650.00 | 49,436 |
| 30 abr 2024 | 49,650.00 | 49,650.00 | 46,950.00 | 48,000.00 | 48,000.00 | 117,623 |
| 29 abr 2024 | 49,100.00 | 50,100.00 | 48,800.00 | 49,650.00 | 49,650.00 | 55,239 |
| 26 abr 2024 | 50,000.00 | 51,000.00 | 48,350.00 | 48,700.00 | 48,700.00 | 113,216 |
| 25 abr 2024 | 51,500.00 | 51,800.00 | 49,200.00 | 50,100.00 | 50,100.00 | 93,338 |
| 24 abr 2024 | 52,300.00 | 53,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 93,561 |
| 23 abr 2024 | 49,550.00 | 53,500.00 | 49,500.00 | 52,100.00 | 52,100.00 | 257,186 |
| 22 abr 2024 | 48,150.00 | 49,900.00 | 48,000.00 | 49,300.00 | 49,300.00 | 61,243 |
| 19 abr 2024 | 48,700.00 | 49,500.00 | 47,900.00 | 48,150.00 | 48,150.00 | 40,482 |
| 18 abr 2024 | 47,950.00 | 49,450.00 | 47,650.00 | 48,700.00 | 48,700.00 | 49,166 |
| 17 abr 2024 | 47,950.00 | 48,300.00 | 47,350.00 | 47,850.00 | 47,850.00 | 33,019 |
| 16 abr 2024 | 47,350.00 | 48,250.00 | 46,900.00 | 47,950.00 | 47,950.00 | 53,862 |
| 15 abr 2024 | 47,550.00 | 48,500.00 | 46,650.00 | 47,850.00 | 47,850.00 | 60,703 |
| 12 abr 2024 | 46,050.00 | 48,050.00 | 45,800.00 | 47,500.00 | 47,500.00 | 58,877 |
| 11 abr 2024 | 45,900.00 | 46,500.00 | 44,500.00 | 46,050.00 | 46,050.00 | 44,556 |
| 09 abr 2024 | 46,000.00 | 46,900.00 | 45,600.00 | 46,150.00 | 46,150.00 | 29,014 |
| 08 abr 2024 | 47,400.00 | 47,400.00 | 45,200.00 | 46,150.00 | 46,150.00 | 48,833 |
| 05 abr 2024 | 47,050.00 | 47,700.00 | 46,250.00 | 46,900.00 | 46,900.00 | 38,897 |
| 04 abr 2024 | 48,800.00 | 49,350.00 | 46,800.00 | 47,050.00 | 47,050.00 | 72,585 |
| 03 abr 2024 | 48,600.00 | 49,250.00 | 48,200.00 | 48,800.00 | 48,800.00 | 29,414 |
| 02 abr 2024 | 49,700.00 | 49,750.00 | 48,650.00 | 48,650.00 | 48,650.00 | 55,863 |
| 01 abr 2024 | 47,950.00 | 50,900.00 | 47,950.00 | 49,800.00 | 49,800.00 | 126,732 |
| 29 mar 2024 | 49,400.00 | 49,400.00 | 47,800.00 | 47,900.00 | 47,900.00 | 46,950 |
| 28 mar 2024 | 48,950.00 | 50,000.00 | 48,500.00 | 48,650.00 | 48,650.00 | 109,930 |
| 27 mar 2024 | 47,000.00 | 49,650.00 | 46,750.00 | 49,100.00 | 49,100.00 | 147,030 |
| 26 mar 2024 | 45,450.00 | 47,400.00 | 45,400.00 | 47,200.00 | 47,200.00 | 70,052 |
| 25 mar 2024 | 45,900.00 | 46,300.00 | 45,200.00 | 45,750.00 | 45,750.00 | 54,037 |
| 22 mar 2024 | 43,800.00 | 48,650.00 | 43,800.00 | 46,350.00 | 46,350.00 | 277,320 |
| 21 mar 2024 | 44,200.00 | 45,100.00 | 43,300.00 | 43,750.00 | 43,750.00 | 60,486 |
| 20 mar 2024 | 45,350.00 | 45,650.00 | 43,700.00 | 43,800.00 | 43,800.00 | 75,201 |
| 19 mar 2024 | 46,650.00 | 46,650.00 | 44,550.00 | 45,350.00 | 45,350.00 | 105,663 |
| 18 mar 2024 | 45,950.00 | 48,400.00 | 45,050.00 | 46,850.00 | 46,850.00 | 116,524 |
| 15 mar 2024 | 48,500.00 | 49,100.00 | 44,700.00 | 46,050.00 | 46,050.00 | 152,836 |
| 14 mar 2024 | 48,250.00 | 48,850.00 | 46,850.00 | 47,600.00 | 47,600.00 | 107,161 |
| 13 mar 2024 | 47,950.00 | 49,100.00 | 47,600.00 | 48,250.00 | 48,250.00 | 73,257 |
| 12 mar 2024 | 49,100.00 | 49,950.00 | 47,600.00 | 48,350.00 | 48,350.00 | 92,792 |
| 11 mar 2024 | 47,200.00 | 50,200.00 | 47,050.00 | 49,100.00 | 49,100.00 | 221,523 |
| 08 mar 2024 | 45,050.00 | 48,800.00 | 44,800.00 | 47,200.00 | 47,200.00 | 310,282 |
| 07 mar 2024 | 42,100.00 | 45,500.00 | 42,050.00 | 45,050.00 | 45,050.00 | 180,795 |
| 06 mar 2024 | 43,000.00 | 43,250.00 | 42,050.00 | 42,500.00 | 42,500.00 | 59,763 |
| 05 mar 2024 | 41,600.00 | 43,200.00 | 40,650.00 | 43,200.00 | 43,200.00 | 97,327 |
| 04 mar 2024 | 41,550.00 | 43,000.00 | 41,250.00 | 41,750.00 | 41,750.00 | 58,199 |
| 29 feb 2024 | 42,700.00 | 42,900.00 | 41,400.00 | 41,500.00 | 41,500.00 | 74,093 |
| 28 feb 2024 | 39,650.00 | 44,550.00 | 39,650.00 | 42,750.00 | 42,750.00 | 316,779 |
| 27 feb 2024 | 40,750.00 | 41,000.00 | 39,600.00 | 39,800.00 | 39,800.00 | 45,664 |
| 26 feb 2024 | 41,050.00 | 41,750.00 | 40,400.00 | 40,700.00 | 40,700.00 | 91,010 |
| 23 feb 2024 | 42,550.00 | 42,550.00 | 41,050.00 | 41,050.00 | 41,050.00 | 54,940 |
| 22 feb 2024 | 42,350.00 | 43,100.00 | 41,400.00 | 42,450.00 | 42,450.00 | 64,052 |
| 21 feb 2024 | 42,050.00 | 42,800.00 | 41,800.00 | 41,900.00 | 41,900.00 | 63,679 |
| 20 feb 2024 | 42,650.00 | 43,500.00 | 41,650.00 | 42,550.00 | 42,550.00 | 116,298 |
| 19 feb 2024 | 40,650.00 | 42,400.00 | 40,600.00 | 42,300.00 | 42,300.00 | 192,867 |
| 16 feb 2024 | 40,450.00 | 40,800.00 | 39,850.00 | 39,950.00 | 39,950.00 | 48,393 |
| 15 feb 2024 | 40,300.00 | 41,600.00 | 40,200.00 | 40,550.00 | 40,550.00 | 105,507 |
| 14 feb 2024 | 39,950.00 | 40,350.00 | 39,100.00 | 40,050.00 | 40,050.00 | 63,793 |
| 13 feb 2024 | 38,550.00 | 41,300.00 | 37,950.00 | 40,200.00 | 40,200.00 | 144,806 |
| 08 feb 2024 | 37,800.00 | 39,300.00 | 37,250.00 | 38,550.00 | 38,550.00 | 77,344 |
| 07 feb 2024 | 37,250.00 | 37,900.00 | 36,250.00 | 37,200.00 | 37,200.00 | 119,035 |
| 06 feb 2024 | 38,350.00 | 38,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 82,776 |
| 05 feb 2024 | 39,800.00 | 39,800.00 | 38,250.00 | 38,350.00 | 38,350.00 | 63,573 |
| 02 feb 2024 | 39,800.00 | 41,850.00 | 39,450.00 | 40,250.00 | 40,250.00 | 103,202 |
| *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.