Neptune Company (217270.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6,270.00 | 6,500.00 | 6,020.00 | 6,050.00 | 6,050.00 | 175,521 |
| 09 may 2024 | 6,290.00 | 6,410.00 | 6,130.00 | 6,260.00 | 6,260.00 | 28,839 |
| 08 may 2024 | 6,150.00 | 6,290.00 | 6,080.00 | 6,290.00 | 6,290.00 | 26,162 |
| 07 may 2024 | 6,200.00 | 6,230.00 | 6,110.00 | 6,130.00 | 6,130.00 | 12,162 |
| 03 may 2024 | 6,090.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 11,661 |
| 02 may 2024 | 6,110.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 8,860 |
| 30 abr 2024 | 6,070.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,100.00 | 17,377 |
| 29 abr 2024 | 6,060.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 8,865 |
| 26 abr 2024 | 6,070.00 | 6,120.00 | 5,980.00 | 6,060.00 | 6,060.00 | 12,202 |
| 25 abr 2024 | 6,130.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | 8,327 |
| 24 abr 2024 | 6,170.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 7,827 |
| 23 abr 2024 | 6,080.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | 12,537 |
| 22 abr 2024 | 6,090.00 | 6,170.00 | 5,960.00 | 6,080.00 | 6,080.00 | 10,827 |
| 19 abr 2024 | 6,180.00 | 6,180.00 | 5,780.00 | 6,060.00 | 6,060.00 | 27,943 |
| 18 abr 2024 | 6,220.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 10,894 |
| 17 abr 2024 | 6,220.00 | 6,350.00 | 6,140.00 | 6,150.00 | 6,150.00 | 29,936 |
| 16 abr 2024 | 5,800.00 | 6,270.00 | 5,780.00 | 6,230.00 | 6,230.00 | 87,395 |
| 15 abr 2024 | 6,060.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | 27,378 |
| 12 abr 2024 | 5,980.00 | 6,080.00 | 5,950.00 | 6,080.00 | 6,080.00 | 30,358 |
| 11 abr 2024 | 6,090.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 13,169 |
| 09 abr 2024 | 6,100.00 | 6,240.00 | 6,060.00 | 6,090.00 | 6,090.00 | 15,599 |
| 08 abr 2024 | 6,200.00 | 6,290.00 | 6,080.00 | 6,100.00 | 6,100.00 | 21,927 |
| 05 abr 2024 | 6,300.00 | 6,320.00 | 6,140.00 | 6,180.00 | 6,180.00 | 37,821 |
| 04 abr 2024 | 6,490.00 | 6,490.00 | 6,180.00 | 6,320.00 | 6,320.00 | 75,254 |
| 03 abr 2024 | 6,580.00 | 6,720.00 | 6,250.00 | 6,450.00 | 6,450.00 | 53,196 |
| 02 abr 2024 | 6,750.00 | 6,750.00 | 6,460.00 | 6,580.00 | 6,580.00 | 54,206 |
| 01 abr 2024 | 6,540.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,750.00 | 32,114 |
| 29 mar 2024 | 6,540.00 | 6,650.00 | 6,500.00 | 6,540.00 | 6,540.00 | 32,391 |
| 28 mar 2024 | 6,670.00 | 6,730.00 | 6,550.00 | 6,560.00 | 6,560.00 | 41,351 |
| 27 mar 2024 | 6,640.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | 26,187 |
| 26 mar 2024 | 6,630.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,710.00 | 23,449 |
| 25 mar 2024 | 6,760.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 27,241 |
| 22 mar 2024 | 6,700.00 | 6,810.00 | 6,600.00 | 6,770.00 | 6,770.00 | 30,939 |
| 21 mar 2024 | 6,650.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,700.00 | 41,041 |
| 20 mar 2024 | 6,620.00 | 6,680.00 | 6,510.00 | 6,600.00 | 6,600.00 | 24,419 |
| 19 mar 2024 | 6,610.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,590.00 | 20,730 |
| 18 mar 2024 | 6,680.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 22,654 |
| 15 mar 2024 | 6,650.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,680.00 | 23,675 |
| 14 mar 2024 | 6,740.00 | 6,890.00 | 6,660.00 | 6,700.00 | 6,700.00 | 23,714 |
| 13 mar 2024 | 6,680.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | 29,806 |
| 12 mar 2024 | 6,950.00 | 6,950.00 | 6,700.00 | 6,790.00 | 6,790.00 | 19,745 |
| 11 mar 2024 | 6,670.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 53,758 |
| 08 mar 2024 | 6,660.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 33,863 |
| 07 mar 2024 | 6,650.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,660.00 | 19,398 |
| 06 mar 2024 | 6,530.00 | 6,620.00 | 6,480.00 | 6,620.00 | 6,620.00 | 27,696 |
| 05 mar 2024 | 6,700.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 34,987 |
| 04 mar 2024 | 6,690.00 | 6,870.00 | 6,620.00 | 6,680.00 | 6,680.00 | 23,690 |
| 29 feb 2024 | 6,850.00 | 6,860.00 | 6,680.00 | 6,690.00 | 6,690.00 | 30,087 |
| 28 feb 2024 | 6,790.00 | 6,840.00 | 6,660.00 | 6,800.00 | 6,800.00 | 15,169 |
| 27 feb 2024 | 6,810.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | 35,581 |
| 26 feb 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,810.00 | 39,464 |
| 23 feb 2024 | 6,890.00 | 6,950.00 | 6,760.00 | 6,880.00 | 6,880.00 | 32,057 |
| 22 feb 2024 | 7,060.00 | 7,070.00 | 6,850.00 | 6,890.00 | 6,890.00 | 32,973 |
| 21 feb 2024 | 7,070.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 36,247 |
| 20 feb 2024 | 7,030.00 | 7,200.00 | 7,030.00 | 7,100.00 | 7,100.00 | 29,936 |
| 19 feb 2024 | 7,020.00 | 7,140.00 | 7,000.00 | 7,030.00 | 7,030.00 | 36,468 |
| 16 feb 2024 | 7,090.00 | 7,290.00 | 7,020.00 | 7,110.00 | 7,110.00 | 63,579 |
| 15 feb 2024 | 7,020.00 | 7,100.00 | 6,990.00 | 7,020.00 | 7,020.00 | 48,591 |
| 14 feb 2024 | 6,730.00 | 7,030.00 | 6,730.00 | 7,020.00 | 7,020.00 | 59,045 |
| 13 feb 2024 | 6,770.00 | 6,990.00 | 6,770.00 | 6,880.00 | 6,880.00 | 44,539 |
| 08 feb 2024 | 6,880.00 | 6,890.00 | 6,740.00 | 6,830.00 | 6,830.00 | 39,157 |
| 07 feb 2024 | 6,590.00 | 6,990.00 | 6,480.00 | 6,850.00 | 6,850.00 | 118,061 |
| 06 feb 2024 | 6,560.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,520.00 | 27,891 |
| 05 feb 2024 | 6,790.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | 23,708 |
| 02 feb 2024 | 6,640.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 25,676 |
| 01 feb 2024 | 6,690.00 | 6,730.00 | 6,500.00 | 6,610.00 | 6,610.00 | 51,854 |
| 31 ene 2024 | 6,790.00 | 6,790.00 | 6,670.00 | 6,690.00 | 6,690.00 | 28,141 |
| 30 ene 2024 | 6,660.00 | 6,830.00 | 6,630.00 | 6,810.00 | 6,810.00 | 57,441 |
| 29 ene 2024 | 6,650.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | 50,112 |
| 26 ene 2024 | 6,720.00 | 6,830.00 | 6,600.00 | 6,690.00 | 6,690.00 | 53,784 |
| 25 ene 2024 | 6,790.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,720.00 | 47,635 |
| 24 ene 2024 | 6,660.00 | 6,920.00 | 6,660.00 | 6,830.00 | 6,830.00 | 52,650 |
| 23 ene 2024 | 6,690.00 | 6,800.00 | 6,650.00 | 6,720.00 | 6,720.00 | 18,673 |
| 22 ene 2024 | 6,670.00 | 6,750.00 | 6,640.00 | 6,690.00 | 6,690.00 | 34,410 |
| 19 ene 2024 | 6,840.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,670.00 | 35,065 |
| 18 ene 2024 | 6,660.00 | 6,810.00 | 6,640.00 | 6,730.00 | 6,730.00 | 27,506 |
| 17 ene 2024 | 6,790.00 | 6,820.00 | 6,650.00 | 6,710.00 | 6,710.00 | 59,391 |
| 16 ene 2024 | 6,760.00 | 6,870.00 | 6,760.00 | 6,840.00 | 6,840.00 | 29,202 |
| 15 ene 2024 | 6,910.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | 49,482 |
| 12 ene 2024 | 7,380.00 | 7,380.00 | 6,970.00 | 6,990.00 | 6,990.00 | 114,685 |
| 11 ene 2024 | 7,060.00 | 7,330.00 | 7,060.00 | 7,240.00 | 7,240.00 | 119,107 |
| 10 ene 2024 | 7,130.00 | 7,130.00 | 6,970.00 | 7,060.00 | 7,060.00 | 56,418 |
| 09 ene 2024 | 7,080.00 | 7,100.00 | 6,840.00 | 7,100.00 | 7,100.00 | 71,823 |
| 08 ene 2024 | 6,870.00 | 7,080.00 | 6,650.00 | 6,960.00 | 6,960.00 | 108,514 |
| 05 ene 2024 | 6,850.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | 32,878 |
| 04 ene 2024 | 6,960.00 | 6,960.00 | 6,830.00 | 6,850.00 | 6,850.00 | 30,234 |
| 03 ene 2024 | 6,900.00 | 7,010.00 | 6,840.00 | 6,960.00 | 6,960.00 | 51,007 |
| 02 ene 2024 | 6,900.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 49,660 |
| 28 dic 2023 | 6,830.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,890.00 | 25,217 |
| 27 dic 2023 | 6,790.00 | 6,810.00 | 6,640.00 | 6,810.00 | 6,810.00 | 62,985 |
| 26 dic 2023 | 6,760.00 | 6,770.00 | 6,640.00 | 6,650.00 | 6,650.00 | 64,984 |
| 22 dic 2023 | 6,920.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | 127,490 |
| 21 dic 2023 | 6,840.00 | 6,940.00 | 6,760.00 | 6,920.00 | 6,920.00 | 68,067 |
| 20 dic 2023 | 7,010.00 | 7,130.00 | 6,780.00 | 6,840.00 | 6,840.00 | 241,176 |
| 19 dic 2023 | 7,020.00 | 7,150.00 | 6,950.00 | 6,980.00 | 6,980.00 | 101,260 |
| 18 dic 2023 | 7,070.00 | 7,070.00 | 6,940.00 | 6,940.00 | 6,940.00 | 87,872 |
| 15 dic 2023 | 7,000.00 | 7,120.00 | 6,920.00 | 7,060.00 | 7,060.00 | 116,887 |
| 14 dic 2023 | 6,910.00 | 7,140.00 | 6,910.00 | 7,080.00 | 7,080.00 | 107,419 |
| 13 dic 2023 | 7,060.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,890.00 | 110,103 |
| 12 dic 2023 | 6,950.00 | 7,050.00 | 6,710.00 | 7,000.00 | 7,000.00 | 85,171 |
| *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.