Outin Futures Co., Ltd (227610.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,663.00 | 1,676.00 | 1,622.00 | 1,633.00 | 1,633.00 | 43,204 |
| 27 jun 2024 | 1,681.00 | 1,696.00 | 1,651.00 | 1,660.00 | 1,660.00 | 50,469 |
| 26 jun 2024 | 1,717.00 | 1,733.00 | 1,680.00 | 1,681.00 | 1,681.00 | 83,505 |
| 25 jun 2024 | 1,723.00 | 1,745.00 | 1,689.00 | 1,717.00 | 1,717.00 | 29,966 |
| 24 jun 2024 | 1,708.00 | 1,725.00 | 1,685.00 | 1,723.00 | 1,723.00 | 56,674 |
| 21 jun 2024 | 1,741.00 | 1,741.00 | 1,620.00 | 1,708.00 | 1,708.00 | 53,945 |
| 20 jun 2024 | 1,695.00 | 1,737.00 | 1,695.00 | 1,725.00 | 1,725.00 | 24,859 |
| 19 jun 2024 | 1,762.00 | 1,762.00 | 1,689.00 | 1,704.00 | 1,704.00 | 41,485 |
| 18 jun 2024 | 1,761.00 | 1,764.00 | 1,754.00 | 1,759.00 | 1,759.00 | 17,710 |
| 17 jun 2024 | 1,859.00 | 1,859.00 | 1,755.00 | 1,761.00 | 1,761.00 | 76,524 |
| 14 jun 2024 | 1,880.00 | 1,880.00 | 1,816.00 | 1,842.00 | 1,842.00 | 72,179 |
| 13 jun 2024 | 1,817.00 | 1,842.00 | 1,815.00 | 1,832.00 | 1,832.00 | 76,696 |
| 12 jun 2024 | 1,780.00 | 1,832.00 | 1,780.00 | 1,818.00 | 1,818.00 | 74,721 |
| 11 jun 2024 | 1,753.00 | 1,819.00 | 1,751.00 | 1,780.00 | 1,780.00 | 87,542 |
| 10 jun 2024 | 1,831.00 | 1,831.00 | 1,774.00 | 1,789.00 | 1,789.00 | 57,605 |
| 07 jun 2024 | 1,809.00 | 1,829.00 | 1,774.00 | 1,808.00 | 1,808.00 | 91,317 |
| 05 jun 2024 | 1,813.00 | 1,832.00 | 1,775.00 | 1,807.00 | 1,807.00 | 82,118 |
| 04 jun 2024 | 1,789.00 | 1,817.00 | 1,774.00 | 1,810.00 | 1,810.00 | 58,043 |
| 03 jun 2024 | 1,746.00 | 1,808.00 | 1,743.00 | 1,794.00 | 1,794.00 | 96,041 |
| 31 may 2024 | 1,734.00 | 1,765.00 | 1,718.00 | 1,764.00 | 1,764.00 | 60,238 |
| 30 may 2024 | 1,710.00 | 1,746.00 | 1,710.00 | 1,734.00 | 1,734.00 | 31,195 |
| 29 may 2024 | 1,759.00 | 1,759.00 | 1,707.00 | 1,708.00 | 1,708.00 | 42,320 |
| 28 may 2024 | 1,710.00 | 1,758.00 | 1,681.00 | 1,758.00 | 1,758.00 | 50,988 |
| 27 may 2024 | 1,745.00 | 1,780.00 | 1,680.00 | 1,710.00 | 1,710.00 | 55,418 |
| 24 may 2024 | 1,750.00 | 1,778.00 | 1,725.00 | 1,751.00 | 1,751.00 | 29,179 |
| 23 may 2024 | 1,775.00 | 1,776.00 | 1,740.00 | 1,753.00 | 1,753.00 | 78,196 |
| 22 may 2024 | 1,858.00 | 1,859.00 | 1,776.00 | 1,777.00 | 1,777.00 | 50,894 |
| 21 may 2024 | 1,850.00 | 1,850.00 | 1,761.00 | 1,782.00 | 1,782.00 | 80,663 |
| 20 may 2024 | 1,801.00 | 1,865.00 | 1,788.00 | 1,803.00 | 1,803.00 | 47,485 |
| 17 may 2024 | 1,862.00 | 1,881.00 | 1,800.00 | 1,806.00 | 1,806.00 | 110,399 |
| 16 may 2024 | 1,819.00 | 1,920.00 | 1,786.00 | 1,888.00 | 1,888.00 | 232,412 |
| 14 may 2024 | 1,775.00 | 1,807.00 | 1,771.00 | 1,781.00 | 1,781.00 | 40,906 |
| 13 may 2024 | 1,764.00 | 1,808.00 | 1,760.00 | 1,775.00 | 1,775.00 | 91,281 |
| 10 may 2024 | 1,765.00 | 1,772.00 | 1,743.00 | 1,771.00 | 1,771.00 | 47,596 |
| 09 may 2024 | 1,744.00 | 1,772.00 | 1,718.00 | 1,766.00 | 1,766.00 | 52,505 |
| 08 may 2024 | 1,718.00 | 1,745.00 | 1,705.00 | 1,738.00 | 1,738.00 | 26,599 |
| 07 may 2024 | 1,725.00 | 1,746.00 | 1,715.00 | 1,736.00 | 1,736.00 | 27,760 |
| 03 may 2024 | 1,740.00 | 1,745.00 | 1,702.00 | 1,721.00 | 1,721.00 | 43,691 |
| 02 may 2024 | 1,698.00 | 1,757.00 | 1,698.00 | 1,735.00 | 1,735.00 | 87,056 |
| 30 abr 2024 | 1,650.00 | 1,695.00 | 1,630.00 | 1,695.00 | 1,695.00 | 171,337 |
| 29 abr 2024 | 1,648.00 | 1,673.00 | 1,631.00 | 1,640.00 | 1,640.00 | 47,369 |
| 26 abr 2024 | 1,658.00 | 1,680.00 | 1,637.00 | 1,648.00 | 1,648.00 | 42,354 |
| 25 abr 2024 | 1,655.00 | 1,678.00 | 1,653.00 | 1,658.00 | 1,658.00 | 38,514 |
| 24 abr 2024 | 1,680.00 | 1,680.00 | 1,648.00 | 1,655.00 | 1,655.00 | 43,033 |
| 23 abr 2024 | 1,668.00 | 1,699.00 | 1,640.00 | 1,657.00 | 1,657.00 | 22,336 |
| 22 abr 2024 | 1,693.00 | 1,693.00 | 1,651.00 | 1,668.00 | 1,668.00 | 111,131 |
| 19 abr 2024 | 1,718.00 | 1,718.00 | 1,661.00 | 1,700.00 | 1,700.00 | 46,688 |
| 18 abr 2024 | 1,696.00 | 1,714.00 | 1,652.00 | 1,698.00 | 1,698.00 | 35,145 |
| 17 abr 2024 | 1,710.00 | 1,710.00 | 1,654.00 | 1,696.00 | 1,696.00 | 32,523 |
| 16 abr 2024 | 1,741.00 | 1,757.00 | 1,660.00 | 1,687.00 | 1,687.00 | 94,788 |
| 15 abr 2024 | 1,730.00 | 1,730.00 | 1,642.00 | 1,675.00 | 1,675.00 | 46,946 |
| 12 abr 2024 | 1,715.00 | 1,739.00 | 1,704.00 | 1,705.00 | 1,705.00 | 52,503 |
| 11 abr 2024 | 1,713.00 | 1,749.00 | 1,706.00 | 1,721.00 | 1,721.00 | 28,591 |
| 09 abr 2024 | 1,723.00 | 1,745.00 | 1,706.00 | 1,713.00 | 1,713.00 | 48,535 |
| 08 abr 2024 | 1,753.00 | 1,753.00 | 1,709.00 | 1,734.00 | 1,734.00 | 91,039 |
| 05 abr 2024 | 1,747.00 | 1,778.00 | 1,706.00 | 1,754.00 | 1,754.00 | 31,102 |
| 04 abr 2024 | 1,755.00 | 1,771.00 | 1,746.00 | 1,747.00 | 1,747.00 | 32,480 |
| 03 abr 2024 | 1,788.00 | 1,789.00 | 1,740.00 | 1,755.00 | 1,755.00 | 31,563 |
| 02 abr 2024 | 1,790.00 | 1,860.00 | 1,761.00 | 1,795.00 | 1,795.00 | 57,209 |
| 01 abr 2024 | 1,731.00 | 1,804.00 | 1,731.00 | 1,775.00 | 1,775.00 | 75,394 |
| 29 mar 2024 | 1,767.00 | 1,778.00 | 1,740.00 | 1,748.00 | 1,748.00 | 44,539 |
| 28 mar 2024 | 1,777.00 | 1,779.00 | 1,730.00 | 1,767.00 | 1,767.00 | 37,768 |
| 27 mar 2024 | 1,750.00 | 1,780.00 | 1,746.00 | 1,777.00 | 1,777.00 | 59,366 |
| 26 mar 2024 | 1,758.00 | 1,758.00 | 1,738.00 | 1,750.00 | 1,750.00 | 90,297 |
| 25 mar 2024 | 1,771.00 | 1,797.00 | 1,750.00 | 1,755.00 | 1,755.00 | 56,863 |
| 22 mar 2024 | 1,780.00 | 1,780.00 | 1,744.00 | 1,771.00 | 1,771.00 | 79,943 |
| 21 mar 2024 | 1,804.00 | 1,804.00 | 1,768.00 | 1,780.00 | 1,780.00 | 65,207 |
| 20 mar 2024 | 1,788.00 | 1,807.00 | 1,771.00 | 1,798.00 | 1,798.00 | 58,971 |
| 19 mar 2024 | 1,800.00 | 1,807.00 | 1,770.00 | 1,788.00 | 1,788.00 | 97,838 |
| 18 mar 2024 | 1,800.00 | 1,807.00 | 1,794.00 | 1,800.00 | 1,800.00 | 34,268 |
| 15 mar 2024 | 1,811.00 | 1,811.00 | 1,792.00 | 1,800.00 | 1,800.00 | 46,464 |
| 14 mar 2024 | 1,817.00 | 1,838.00 | 1,790.00 | 1,801.00 | 1,801.00 | 119,330 |
| 13 mar 2024 | 1,849.00 | 1,849.00 | 1,801.00 | 1,827.00 | 1,827.00 | 86,612 |
| 12 mar 2024 | 1,822.00 | 1,886.00 | 1,803.00 | 1,827.00 | 1,827.00 | 66,356 |
| 11 mar 2024 | 1,815.00 | 1,891.00 | 1,810.00 | 1,822.00 | 1,822.00 | 40,094 |
| 08 mar 2024 | 1,839.00 | 1,870.00 | 1,807.00 | 1,810.00 | 1,810.00 | 121,589 |
| 07 mar 2024 | 1,780.00 | 2,000.00 | 1,780.00 | 1,852.00 | 1,852.00 | 496,206 |
| 06 mar 2024 | 1,818.00 | 1,839.00 | 1,773.00 | 1,809.00 | 1,809.00 | 43,280 |
| 05 mar 2024 | 1,834.00 | 1,835.00 | 1,807.00 | 1,818.00 | 1,818.00 | 54,495 |
| 04 mar 2024 | 1,835.00 | 1,863.00 | 1,805.00 | 1,838.00 | 1,838.00 | 61,918 |
| 29 feb 2024 | 1,840.00 | 1,840.00 | 1,802.00 | 1,817.00 | 1,817.00 | 37,719 |
| 28 feb 2024 | 1,818.00 | 1,832.00 | 1,801.00 | 1,829.00 | 1,829.00 | 34,414 |
| 27 feb 2024 | 1,865.00 | 1,874.00 | 1,805.00 | 1,818.00 | 1,818.00 | 100,474 |
| 26 feb 2024 | 1,892.00 | 1,893.00 | 1,854.00 | 1,877.00 | 1,877.00 | 54,640 |
| 23 feb 2024 | 1,989.00 | 1,989.00 | 1,891.00 | 1,892.00 | 1,892.00 | 97,838 |
| 22 feb 2024 | 1,993.00 | 2,010.00 | 1,940.00 | 1,968.00 | 1,968.00 | 94,956 |
| 21 feb 2024 | 1,893.00 | 2,140.00 | 1,875.00 | 1,993.00 | 1,993.00 | 349,555 |
| 20 feb 2024 | 1,924.00 | 1,945.00 | 1,870.00 | 1,898.00 | 1,898.00 | 62,988 |
| 19 feb 2024 | 1,954.00 | 2,000.00 | 1,888.00 | 1,925.00 | 1,925.00 | 52,205 |
| 16 feb 2024 | 1,971.00 | 2,035.00 | 1,969.00 | 1,987.00 | 1,987.00 | 75,210 |
| 15 feb 2024 | 1,921.00 | 2,035.00 | 1,875.00 | 2,005.00 | 2,005.00 | 143,318 |
| 14 feb 2024 | 1,909.00 | 2,000.00 | 1,891.00 | 1,944.00 | 1,944.00 | 85,560 |
| 13 feb 2024 | 1,925.00 | 1,925.00 | 1,898.00 | 1,910.00 | 1,910.00 | 40,027 |
| 08 feb 2024 | 1,866.00 | 1,920.00 | 1,864.00 | 1,908.00 | 1,908.00 | 72,966 |
| 07 feb 2024 | 1,866.00 | 1,887.00 | 1,830.00 | 1,874.00 | 1,874.00 | 72,548 |
| 06 feb 2024 | 1,797.00 | 1,877.00 | 1,775.00 | 1,866.00 | 1,866.00 | 85,264 |
| 05 feb 2024 | 1,792.00 | 1,823.00 | 1,777.00 | 1,797.00 | 1,797.00 | 90,029 |
| 02 feb 2024 | 1,798.00 | 1,825.00 | 1,779.00 | 1,792.00 | 1,792.00 | 73,874 |
| 01 feb 2024 | 1,801.00 | 1,812.00 | 1,780.00 | 1,798.00 | 1,798.00 | 50,474 |
| 31 ene 2024 | 1,812.00 | 1,821.00 | 1,800.00 | 1,812.00 | 1,812.00 | 30,798 |
| *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.