U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,965.00 +37.75 (+0.19%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.40 -4.20 (-0.18%)
V-One Tech Co., Ltd. (251630.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 | 7,060.00 | 7,330.00 | 6,980.00 | 7,300.00 | 7,300.00 | 60,250 |
| 27 jun 2024 | 7,340.00 | 7,370.00 | 7,000.00 | 7,070.00 | 7,070.00 | 90,025 |
| 26 jun 2024 | 7,280.00 | 7,450.00 | 7,240.00 | 7,350.00 | 7,350.00 | 21,006 |
| 25 jun 2024 | 7,530.00 | 7,540.00 | 7,210.00 | 7,280.00 | 7,280.00 | 81,746 |
| 24 jun 2024 | 7,880.00 | 8,060.00 | 7,420.00 | 7,540.00 | 7,540.00 | 113,005 |
| 21 jun 2024 | 8,030.00 | 8,170.00 | 7,860.00 | 7,880.00 | 7,880.00 | 59,863 |
| 20 jun 2024 | 8,050.00 | 8,160.00 | 8,050.00 | 8,080.00 | 8,080.00 | 22,347 |
| 19 jun 2024 | 8,180.00 | 8,220.00 | 8,030.00 | 8,050.00 | 8,050.00 | 56,672 |
| 18 jun 2024 | 8,240.00 | 8,330.00 | 8,160.00 | 8,180.00 | 8,180.00 | 40,045 |
| 17 jun 2024 | 8,250.00 | 8,440.00 | 8,220.00 | 8,270.00 | 8,270.00 | 33,314 |
| 14 jun 2024 | 8,660.00 | 8,660.00 | 8,280.00 | 8,280.00 | 8,280.00 | 77,367 |
| 13 jun 2024 | 8,850.00 | 8,890.00 | 8,610.00 | 8,660.00 | 8,660.00 | 50,799 |
| 12 jun 2024 | 8,600.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,820.00 | 105,128 |
| 11 jun 2024 | 8,540.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,600.00 | 27,625 |
| 10 jun 2024 | 8,520.00 | 8,650.00 | 8,410.00 | 8,610.00 | 8,610.00 | 36,999 |
| 07 jun 2024 | 8,380.00 | 8,550.00 | 8,370.00 | 8,490.00 | 8,490.00 | 25,671 |
| 05 jun 2024 | 8,400.00 | 8,550.00 | 8,340.00 | 8,460.00 | 8,460.00 | 30,300 |
| 04 jun 2024 | 8,250.00 | 8,630.00 | 8,250.00 | 8,400.00 | 8,400.00 | 62,289 |
| 03 jun 2024 | 8,260.00 | 8,400.00 | 8,260.00 | 8,340.00 | 8,340.00 | 22,293 |
| 31 may 2024 | 8,230.00 | 8,340.00 | 8,230.00 | 8,260.00 | 8,260.00 | 21,979 |
| 30 may 2024 | 8,530.00 | 8,530.00 | 8,250.00 | 8,250.00 | 8,250.00 | 43,761 |
| 29 may 2024 | 8,590.00 | 8,590.00 | 8,340.00 | 8,450.00 | 8,450.00 | 41,084 |
| 28 may 2024 | 8,410.00 | 8,660.00 | 8,410.00 | 8,560.00 | 8,560.00 | 32,183 |
| 27 may 2024 | 8,580.00 | 8,680.00 | 8,340.00 | 8,490.00 | 8,490.00 | 65,198 |
| 24 may 2024 | 8,810.00 | 8,810.00 | 8,580.00 | 8,580.00 | 8,580.00 | 70,140 |
| 23 may 2024 | 8,850.00 | 8,920.00 | 8,610.00 | 8,810.00 | 8,810.00 | 68,740 |
| 22 may 2024 | 8,640.00 | 8,880.00 | 8,520.00 | 8,690.00 | 8,690.00 | 95,402 |
| 21 may 2024 | 8,510.00 | 8,690.00 | 8,460.00 | 8,530.00 | 8,530.00 | 43,090 |
| 20 may 2024 | 8,670.00 | 8,670.00 | 8,450.00 | 8,510.00 | 8,510.00 | 52,904 |
| 17 may 2024 | 8,800.00 | 9,000.00 | 8,640.00 | 8,670.00 | 8,670.00 | 89,445 |
| 16 may 2024 | 8,590.00 | 9,020.00 | 8,590.00 | 9,010.00 | 9,010.00 | 152,920 |
| 14 may 2024 | 8,450.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,550.00 | 35,332 |
| 13 may 2024 | 8,650.00 | 8,670.00 | 8,360.00 | 8,380.00 | 8,380.00 | 65,003 |
| 10 may 2024 | 8,710.00 | 8,960.00 | 8,590.00 | 8,630.00 | 8,630.00 | 82,612 |
| 09 may 2024 | 8,880.00 | 8,880.00 | 8,630.00 | 8,680.00 | 8,680.00 | 47,479 |
| 08 may 2024 | 8,750.00 | 8,880.00 | 8,710.00 | 8,850.00 | 8,850.00 | 32,099 |
| 07 may 2024 | 8,640.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,800.00 | 52,387 |
| 03 may 2024 | 8,700.00 | 8,740.00 | 8,570.00 | 8,620.00 | 8,620.00 | 30,730 |
| 02 may 2024 | 8,600.00 | 8,660.00 | 8,520.00 | 8,580.00 | 8,580.00 | 22,532 |
| 30 abr 2024 | 8,550.00 | 8,680.00 | 8,530.00 | 8,600.00 | 8,600.00 | 45,903 |
| 29 abr 2024 | 8,320.00 | 8,650.00 | 8,320.00 | 8,620.00 | 8,620.00 | 54,312 |
| 26 abr 2024 | 8,300.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,320.00 | 35,452 |
| 25 abr 2024 | 8,400.00 | 8,440.00 | 8,220.00 | 8,310.00 | 8,310.00 | 30,212 |
| 24 abr 2024 | 8,180.00 | 8,470.00 | 8,160.00 | 8,400.00 | 8,400.00 | 86,896 |
| 23 abr 2024 | 8,350.00 | 8,490.00 | 8,080.00 | 8,180.00 | 8,180.00 | 82,574 |
| 22 abr 2024 | 8,400.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,390.00 | 61,878 |
| 19 abr 2024 | 8,850.00 | 8,860.00 | 8,310.00 | 8,440.00 | 8,440.00 | 103,819 |
| 18 abr 2024 | 8,550.00 | 8,820.00 | 8,540.00 | 8,780.00 | 8,780.00 | 38,787 |
| 17 abr 2024 | 8,520.00 | 8,710.00 | 8,520.00 | 8,550.00 | 8,550.00 | 53,543 |
| 16 abr 2024 | 8,800.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,480.00 | 116,056 |
| 15 abr 2024 | 8,650.00 | 8,960.00 | 8,550.00 | 8,850.00 | 8,850.00 | 117,167 |
| 12 abr 2024 | 9,100.00 | 9,110.00 | 8,860.00 | 8,860.00 | 8,860.00 | 100,694 |
| 11 abr 2024 | 9,050.00 | 9,130.00 | 8,810.00 | 8,980.00 | 8,980.00 | 78,496 |
| 09 abr 2024 | 9,460.00 | 9,480.00 | 9,060.00 | 9,080.00 | 9,080.00 | 150,781 |
| 08 abr 2024 | 9,510.00 | 9,800.00 | 9,220.00 | 9,470.00 | 9,470.00 | 236,263 |
| 05 abr 2024 | 9,460.00 | 9,520.00 | 9,310.00 | 9,460.00 | 9,460.00 | 132,474 |
| 04 abr 2024 | 9,500.00 | 9,680.00 | 9,280.00 | 9,550.00 | 9,550.00 | 217,030 |
| 03 abr 2024 | 9,790.00 | 9,790.00 | 9,520.00 | 9,560.00 | 9,560.00 | 105,245 |
| 02 abr 2024 | 10,280.00 | 10,280.00 | 9,790.00 | 9,790.00 | 9,790.00 | 165,540 |
| 01 abr 2024 | 10,430.00 | 10,690.00 | 10,160.00 | 10,300.00 | 10,300.00 | 293,104 |
| 29 mar 2024 | 10,120.00 | 10,250.00 | 9,960.00 | 10,110.00 | 10,110.00 | 184,036 |
| 28 mar 2024 | 9,600.00 | 10,370.00 | 9,400.00 | 10,220.00 | 10,220.00 | 436,931 |
| 27 mar 2024 | 9,510.00 | 9,610.00 | 9,360.00 | 9,580.00 | 9,580.00 | 76,746 |
| 26 mar 2024 | 9,510.00 | 9,560.00 | 9,300.00 | 9,490.00 | 9,490.00 | 119,593 |
| 25 mar 2024 | 9,630.00 | 9,740.00 | 9,510.00 | 9,510.00 | 9,510.00 | 93,517 |
| 22 mar 2024 | 9,790.00 | 9,860.00 | 9,540.00 | 9,580.00 | 9,580.00 | 134,538 |
| 21 mar 2024 | 9,830.00 | 9,910.00 | 9,690.00 | 9,760.00 | 9,760.00 | 151,324 |
| 20 mar 2024 | 9,820.00 | 9,820.00 | 9,550.00 | 9,770.00 | 9,770.00 | 343,696 |
| 19 mar 2024 | 9,010.00 | 9,570.00 | 8,960.00 | 9,400.00 | 9,400.00 | 196,534 |
| 18 mar 2024 | 9,160.00 | 9,190.00 | 9,070.00 | 9,090.00 | 9,090.00 | 56,312 |
| 15 mar 2024 | 9,140.00 | 9,350.00 | 9,020.00 | 9,160.00 | 9,160.00 | 89,658 |
| 14 mar 2024 | 9,600.00 | 9,600.00 | 9,200.00 | 9,240.00 | 9,240.00 | 102,236 |
| 13 mar 2024 | 9,300.00 | 9,620.00 | 9,270.00 | 9,580.00 | 9,580.00 | 202,013 |
| 12 mar 2024 | 9,210.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,300.00 | 87,788 |
| 11 mar 2024 | 9,380.00 | 9,470.00 | 9,040.00 | 9,150.00 | 9,150.00 | 186,308 |
| 08 mar 2024 | 9,020.00 | 9,070.00 | 8,780.00 | 8,970.00 | 8,970.00 | 88,900 |
| 07 mar 2024 | 9,050.00 | 9,240.00 | 8,850.00 | 8,850.00 | 8,850.00 | 100,248 |
| 06 mar 2024 | 9,000.00 | 9,090.00 | 8,900.00 | 9,070.00 | 9,070.00 | 48,928 |
| 05 mar 2024 | 9,170.00 | 9,190.00 | 8,940.00 | 9,030.00 | 9,030.00 | 74,062 |
| 04 mar 2024 | 8,990.00 | 9,170.00 | 8,990.00 | 9,150.00 | 9,150.00 | 35,286 |
| 29 feb 2024 | 9,110.00 | 9,110.00 | 8,800.00 | 8,940.00 | 8,940.00 | 51,629 |
| 28 feb 2024 | 9,100.00 | 9,350.00 | 9,070.00 | 9,100.00 | 9,100.00 | 63,399 |
| 27 feb 2024 | 9,300.00 | 9,400.00 | 9,080.00 | 9,190.00 | 9,190.00 | 86,149 |
| 26 feb 2024 | 9,450.00 | 9,540.00 | 9,330.00 | 9,420.00 | 9,420.00 | 59,133 |
| 23 feb 2024 | 9,870.00 | 9,870.00 | 9,400.00 | 9,550.00 | 9,550.00 | 114,423 |
| 22 feb 2024 | 9,510.00 | 9,890.00 | 9,450.00 | 9,740.00 | 9,740.00 | 162,429 |
| 21 feb 2024 | 9,320.00 | 9,590.00 | 9,320.00 | 9,420.00 | 9,420.00 | 78,323 |
| 20 feb 2024 | 9,530.00 | 9,580.00 | 9,340.00 | 9,390.00 | 9,390.00 | 76,646 |
| 19 feb 2024 | 9,520.00 | 9,600.00 | 9,450.00 | 9,480.00 | 9,480.00 | 73,713 |
| 16 feb 2024 | 9,710.00 | 9,860.00 | 9,440.00 | 9,520.00 | 9,520.00 | 149,880 |
| 15 feb 2024 | 9,800.00 | 9,880.00 | 9,530.00 | 9,680.00 | 9,680.00 | 174,317 |
| 14 feb 2024 | 9,290.00 | 9,750.00 | 9,110.00 | 9,640.00 | 9,640.00 | 244,706 |
| 13 feb 2024 | 9,070.00 | 9,450.00 | 9,010.00 | 9,390.00 | 9,390.00 | 265,005 |
| 08 feb 2024 | 8,800.00 | 9,080.00 | 8,720.00 | 9,000.00 | 9,000.00 | 231,891 |
| 07 feb 2024 | 8,760.00 | 8,840.00 | 8,500.00 | 8,590.00 | 8,590.00 | 287,197 |
| 06 feb 2024 | 8,750.00 | 8,790.00 | 8,520.00 | 8,700.00 | 8,700.00 | 261,614 |
| 05 feb 2024 | 9,020.00 | 9,050.00 | 8,740.00 | 8,800.00 | 8,800.00 | 299,916 |
| 02 feb 2024 | 9,250.00 | 9,300.00 | 9,010.00 | 9,100.00 | 9,100.00 | 308,396 |
| 01 feb 2024 | 9,420.00 | 9,540.00 | 8,950.00 | 9,180.00 | 9,180.00 | 276,813 |
| 31 ene 2024 | 9,820.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,400.00 | 136,004 |
| *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.