U.S. markets open in 2 hours 31 minutes
F S&P 500
5,142.75 -4.25 (-0.08%) F Dow Jones
38,562.00 +3.00 (+0.01%) F Nasdaq
17,888.50 -15.75 (-0.09%) E-mini Russell 2000 Index Futur
2,019.00 -8.10 (-0.40%) Petróleo
82.96 +0.33 (+0.40%) Oro
2,327.00 -30.70 (-1.30%)
Didim Inc. (217620.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 402.00 | 402.00 | 370.00 | 381.00 | 381.00 | 4,289,665 |
| 25 mar 2024 | 440.00 | 440.00 | 391.00 | 402.00 | 402.00 | 17,627,150 |
| 22 mar 2024 | 376.00 | 376.00 | 310.00 | 340.00 | 340.00 | 4,511,667 |
| 21 mar 2024 | 400.00 | 400.00 | 372.00 | 372.00 | 372.00 | 2,047,864 |
| 20 mar 2024 | 380.00 | 434.00 | 375.00 | 400.00 | 400.00 | 4,350,969 |
| 19 mar 2024 | 409.00 | 420.00 | 346.00 | 378.00 | 378.00 | 5,065,313 |
| 18 mar 2024 | 400.00 | 440.00 | 372.00 | 400.00 | 400.00 | 6,343,359 |
| 15 mar 2024 | 499.00 | 515.00 | 423.00 | 441.00 | 441.00 | 8,452,013 |
| 14 mar 2024 | 500.00 | 555.00 | 404.00 | 499.00 | 499.00 | 8,045,640 |
| 13 mar 2024 | 510.00 | 554.00 | 505.00 | 520.00 | 520.00 | 2,567,366 |
| 12 mar 2024 | 561.00 | 561.00 | 500.00 | 512.00 | 512.00 | 1,718,163 |
| 11 mar 2024 | 593.00 | 650.00 | 537.00 | 566.00 | 566.00 | 4,812,129 |
| 08 mar 2024 | 583.00 | 583.00 | 530.00 | 546.00 | 546.00 | 1,630,391 |
| 07 mar 2024 | 573.00 | 587.00 | 520.00 | 582.00 | 582.00 | 2,340,811 |
| 06 mar 2024 | 570.00 | 581.00 | 550.00 | 573.00 | 573.00 | 1,160,382 |
| 05 mar 2024 | 576.00 | 606.00 | 540.00 | 575.00 | 575.00 | 1,531,531 |
| 04 mar 2024 | 620.00 | 640.00 | 530.00 | 576.00 | 576.00 | 3,052,493 |
| 29 feb 2024 | 628.00 | 670.00 | 614.00 | 621.00 | 621.00 | 2,502,992 |
| 28 feb 2024 | 612.00 | 660.00 | 600.00 | 630.00 | 630.00 | 1,902,353 |
| 27 feb 2024 | 630.00 | 650.00 | 556.00 | 625.00 | 625.00 | 4,678,588 |
| 26 feb 2024 | 567.00 | 705.00 | 565.00 | 666.00 | 666.00 | 16,139,020 |
| 23 feb 2024 | 551.00 | 603.00 | 521.00 | 569.00 | 569.00 | 6,178,980 |
| 22 feb 2024 | 519.00 | 632.00 | 517.00 | 551.00 | 551.00 | 22,799,080 |
| 21 feb 2024 | 504.00 | 532.00 | 490.00 | 507.00 | 507.00 | 2,451,872 |
| 20 feb 2024 | 582.00 | 585.00 | 483.00 | 514.00 | 514.00 | 16,544,100 |
| 19 feb 2024 | 415.00 | 530.00 | 413.00 | 530.00 | 530.00 | 17,506,550 |
| 16 feb 2024 | 379.00 | 480.00 | 379.00 | 408.00 | 408.00 | 8,959,985 |
| 15 feb 2024 | 383.00 | 393.00 | 373.00 | 377.00 | 377.00 | 282,136 |
| 14 feb 2024 | 370.00 | 399.00 | 370.00 | 383.00 | 383.00 | 546,417 |
| 13 feb 2024 | 357.00 | 383.00 | 356.00 | 371.00 | 371.00 | 327,963 |
| 08 feb 2024 | 358.00 | 379.00 | 349.00 | 353.00 | 353.00 | 699,064 |
| 07 feb 2024 | 358.00 | 358.00 | 348.00 | 358.00 | 358.00 | 450,847 |
| 06 feb 2024 | 347.00 | 380.00 | 347.00 | 352.00 | 352.00 | 717,637 |
| 05 feb 2024 | 349.00 | 354.00 | 336.00 | 344.00 | 344.00 | 398,920 |
| 02 feb 2024 | 334.00 | 362.00 | 334.00 | 346.00 | 346.00 | 336,474 |
| 01 feb 2024 | 329.00 | 340.00 | 306.00 | 331.00 | 331.00 | 699,599 |
| 31 ene 2024 | 329.00 | 337.00 | 325.00 | 327.00 | 327.00 | 350,182 |
| 30 ene 2024 | 338.00 | 344.00 | 316.00 | 328.00 | 328.00 | 699,501 |
| 29 ene 2024 | 370.00 | 372.00 | 328.00 | 336.00 | 336.00 | 782,070 |
| 26 ene 2024 | 348.00 | 357.00 | 345.00 | 350.00 | 350.00 | 451,795 |
| 25 ene 2024 | 357.00 | 362.00 | 338.00 | 345.00 | 345.00 | 630,880 |
| 24 ene 2024 | 372.00 | 394.00 | 350.00 | 357.00 | 357.00 | 852,104 |
| 23 ene 2024 | 356.00 | 402.00 | 356.00 | 369.00 | 369.00 | 2,091,135 |
| 22 ene 2024 | 395.00 | 395.00 | 335.00 | 353.00 | 353.00 | 2,459,783 |
| 19 ene 2024 | 398.00 | 445.00 | 361.00 | 395.00 | 395.00 | 3,605,709 |
| 18 ene 2024 | 372.00 | 435.00 | 365.00 | 397.00 | 397.00 | 5,345,329 |
| 17 ene 2024 | 480.00 | 488.00 | 350.00 | 360.00 | 360.00 | 7,954,866 |
| 16 ene 2024 | 498.00 | 512.00 | 476.00 | 480.00 | 480.00 | 640,818 |
| 15 ene 2024 | 499.00 | 508.00 | 489.00 | 500.00 | 500.00 | 440,679 |
| 12 ene 2024 | 513.00 | 520.00 | 495.00 | 497.00 | 497.00 | 503,305 |
| 11 ene 2024 | 540.00 | 540.00 | 508.00 | 517.00 | 517.00 | 1,063,666 |
| 10 ene 2024 | 590.00 | 608.00 | 522.00 | 540.00 | 540.00 | 4,523,761 |
| 09 ene 2024 | 501.00 | 518.00 | 500.00 | 515.00 | 515.00 | 1,191,821 |
| 08 ene 2024 | 507.00 | 508.00 | 494.00 | 501.00 | 501.00 | 285,236 |
| 05 ene 2024 | 493.00 | 540.00 | 485.00 | 506.00 | 506.00 | 1,016,605 |
| 04 ene 2024 | 502.00 | 502.00 | 486.00 | 489.00 | 489.00 | 341,344 |
| 03 ene 2024 | 513.00 | 513.00 | 493.00 | 502.00 | 502.00 | 392,170 |
| 02 ene 2024 | 503.00 | 505.00 | 486.00 | 505.00 | 505.00 | 757,363 |
| 28 dic 2023 | 517.00 | 517.00 | 494.00 | 504.00 | 504.00 | 673,038 |
| 27 dic 2023 | 531.00 | 531.00 | 509.00 | 511.00 | 511.00 | 658,919 |
| 26 dic 2023 | 526.00 | 539.00 | 521.00 | 527.00 | 527.00 | 430,780 |
| 22 dic 2023 | 546.00 | 546.00 | 505.00 | 526.00 | 526.00 | 1,348,705 |
| 21 dic 2023 | 572.00 | 572.00 | 539.00 | 546.00 | 546.00 | 1,064,541 |
| 20 dic 2023 | 579.00 | 584.00 | 564.00 | 569.00 | 569.00 | 397,282 |
| 19 dic 2023 | 597.00 | 597.00 | 575.00 | 580.00 | 580.00 | 374,701 |
| 18 dic 2023 | 611.00 | 621.00 | 588.00 | 597.00 | 597.00 | 689,614 |
| 15 dic 2023 | 590.00 | 689.00 | 586.00 | 620.00 | 620.00 | 4,014,247 |
| 14 dic 2023 | 578.00 | 595.00 | 570.00 | 584.00 | 584.00 | 498,321 |
| 13 dic 2023 | 590.00 | 597.00 | 568.00 | 573.00 | 573.00 | 389,914 |
| 12 dic 2023 | 618.00 | 618.00 | 584.00 | 584.00 | 584.00 | 235,543 |
| 11 dic 2023 | 587.00 | 624.00 | 578.00 | 597.00 | 597.00 | 1,093,860 |
| 08 dic 2023 | 575.00 | 596.00 | 565.00 | 580.00 | 580.00 | 556,919 |
| 07 dic 2023 | 568.00 | 579.00 | 558.00 | 570.00 | 570.00 | 419,496 |
| 06 dic 2023 | 591.00 | 591.00 | 550.00 | 568.00 | 568.00 | 1,264,953 |
| 05 dic 2023 | 538.00 | 635.00 | 530.00 | 591.00 | 591.00 | 5,290,610 |
| 04 dic 2023 | 532.00 | 536.00 | 508.00 | 534.00 | 534.00 | 410,245 |
| 01 dic 2023 | 529.00 | 550.00 | 511.00 | 527.00 | 527.00 | 590,811 |
| *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.