U.S. markets closed

CAELUM Co., Ltd. (258610.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
1,880.00-17.00 (-0.90%)
Al cierre: 03:30PM KST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241,875.001,890.001,830.001,880.001,880.0011,807
27 jun 20241,955.001,980.001,822.001,897.001,897.0045,316
26 jun 20241,932.001,960.001,908.001,952.001,952.0012,025
25 jun 20241,879.001,933.001,817.001,932.001,932.0018,340
24 jun 20241,914.001,960.001,842.001,896.001,896.0041,735
21 jun 20241,731.001,906.001,714.001,887.001,887.0088,798
20 jun 20241,764.001,791.001,698.001,731.001,731.0030,321
19 jun 20241,804.001,804.001,685.001,764.001,764.00135,074
18 jun 20241,890.001,890.001,785.001,804.001,804.0057,720
17 jun 20241,859.001,879.001,811.001,861.001,861.0034,827
14 jun 20241,919.001,927.001,800.001,829.001,829.00131,350
13 jun 20241,996.002,045.001,911.001,927.001,927.00104,306
12 jun 20242,145.002,145.001,945.001,996.001,996.00252,450
11 jun 20242,150.002,190.002,100.002,145.002,145.0028,415
10 jun 20242,200.002,205.002,100.002,170.002,170.0069,560
07 jun 20242,275.002,275.002,160.002,200.002,200.0018,851
05 jun 20242,270.002,280.002,200.002,230.002,230.0030,456
04 jun 20242,285.002,285.002,200.002,230.002,230.0046,903
03 jun 20242,080.002,450.002,080.002,240.002,240.00323,798
31 may 20242,115.002,165.002,070.002,120.002,120.0030,310
30 may 20242,060.002,200.002,060.002,115.002,115.0030,594
29 may 20242,235.002,240.002,025.002,120.002,120.0098,482
28 may 20242,100.002,420.002,100.002,235.002,235.00145,439
27 may 20242,165.002,245.002,055.002,105.002,105.00113,260
24 may 20242,205.002,290.002,160.002,205.002,205.0011,656
23 may 20242,285.002,285.002,205.002,205.002,205.0014,558
22 may 20242,230.002,240.002,180.002,230.002,230.0033,707
21 may 20242,205.002,345.002,205.002,230.002,230.0060,963
20 may 20242,280.002,340.002,200.002,280.002,280.0047,472
17 may 20242,345.002,345.002,255.002,275.002,275.0013,905
16 may 20242,335.002,385.002,295.002,300.002,300.0049,908
14 may 20242,310.002,345.002,215.002,340.002,340.0094,101
13 may 20242,380.002,380.002,280.002,300.002,300.0078,480
10 may 20242,395.002,395.002,330.002,370.002,370.0034,180
09 may 20242,350.002,410.002,315.002,385.002,385.0086,384
08 may 20242,365.002,480.002,350.002,350.002,350.0051,707
07 may 20242,450.002,450.002,350.002,365.002,365.0049,175
03 may 20242,405.002,450.002,345.002,415.002,415.0092,454
02 may 20242,490.002,510.002,340.002,380.002,380.0080,467
30 abr 20242,655.002,655.002,410.002,490.002,490.0092,581
29 abr 20242,375.002,845.002,375.002,645.002,645.00540,223
26 abr 20242,500.002,540.002,340.002,340.002,340.0051,097
25 abr 20242,595.002,595.002,425.002,510.002,510.0055,523
24 abr 20242,660.002,660.002,490.002,500.002,500.00152,623
23 abr 20242,680.002,685.002,545.002,625.002,625.0072,712
22 abr 20242,600.002,705.002,595.002,615.002,615.0029,748
19 abr 20242,785.002,785.002,630.002,650.002,650.0061,356
18 abr 20242,750.002,800.002,730.002,780.002,780.0023,122
17 abr 20242,790.002,840.002,725.002,755.002,755.0039,453
16 abr 20242,870.002,875.002,760.002,790.002,790.0071,124
15 abr 20242,895.002,990.002,805.002,900.002,900.0042,369
12 abr 20242,810.002,900.002,770.002,900.002,900.0065,088
11 abr 20242,935.002,935.002,795.002,835.002,835.00162,651
09 abr 20242,990.003,025.002,880.002,940.002,940.0037,882
08 abr 20242,970.003,015.002,920.002,990.002,990.0056,501
05 abr 20242,980.003,050.002,880.002,975.002,975.00150,830
04 abr 20243,195.003,195.003,000.003,010.003,010.00122,227
03 abr 20243,055.003,230.003,030.003,115.003,115.0074,143
02 abr 20243,170.003,170.003,045.003,075.003,075.0052,861
01 abr 20243,150.003,150.003,030.003,130.003,130.00126,382
29 mar 20243,145.003,200.003,055.003,120.003,120.0080,616
28 mar 20243,200.003,270.003,080.003,145.003,145.00157,047
27 mar 20243,230.003,265.003,110.003,215.003,215.00106,380
26 mar 20243,220.003,245.003,100.003,190.003,190.0091,921
25 mar 20243,055.003,220.003,055.003,170.003,170.0062,491
22 mar 20243,250.003,250.003,005.003,045.003,045.00239,416
21 mar 20243,135.003,280.003,115.003,250.003,250.00100,352
20 mar 20243,225.003,250.003,125.003,135.003,135.0091,092
19 mar 20243,285.003,285.003,100.003,210.003,210.0080,362
18 mar 20243,200.003,350.003,145.003,225.003,225.00109,952
15 mar 20243,400.003,400.003,065.003,200.003,200.00213,330
14 mar 20243,415.003,530.003,255.003,320.003,320.00141,031
13 mar 20243,555.003,590.003,380.003,415.003,415.00169,439
12 mar 20243,740.003,740.003,500.003,550.003,550.00106,087
11 mar 20243,695.003,720.003,600.003,670.003,670.0069,002
08 mar 20243,655.003,750.003,600.003,695.003,695.0089,242
07 mar 20243,770.003,845.003,620.003,690.003,690.00151,681
06 mar 20243,850.003,985.003,680.003,770.003,770.00272,581
05 mar 20243,875.003,950.003,830.003,925.003,925.00158,210
04 mar 20243,910.003,975.003,700.003,915.003,915.00217,694
29 feb 20243,820.004,015.003,820.003,910.003,910.00112,642
28 feb 20243,925.004,060.003,725.003,910.003,910.00260,188
27 feb 20243,925.004,085.003,915.003,955.003,955.00230,405
26 feb 20243,960.004,050.003,830.004,005.004,005.00210,499
23 feb 20243,600.004,145.003,600.004,000.004,000.00873,021
22 feb 20243,530.003,640.003,460.003,595.003,595.0066,951
21 feb 20243,690.003,700.003,475.003,505.003,505.00107,727
20 feb 20243,760.003,770.003,605.003,695.003,695.0059,777
19 feb 20243,710.003,840.003,690.003,760.003,760.0077,700
16 feb 20243,720.003,985.003,700.003,840.003,840.00158,571
15 feb 20244,005.004,130.003,375.003,750.003,750.00529,797
14 feb 20243,730.003,900.003,570.003,890.003,890.00174,153
13 feb 20243,620.003,785.003,545.003,620.003,620.00225,786
08 feb 20243,010.003,680.003,000.003,620.003,620.00702,632
07 feb 20242,990.003,075.002,940.003,015.003,015.0059,934
06 feb 20242,995.003,090.002,865.003,000.003,000.0071,214
05 feb 20243,030.003,055.002,930.002,995.002,995.0090,203
02 feb 20243,165.003,165.002,990.003,045.003,045.0080,939
01 feb 20243,240.003,240.003,005.003,015.003,015.0058,181
31 ene 20243,210.003,255.003,080.003,145.003,145.00116,477
*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...