U.S. markets closed
F S&P 500
5,242.50 +3.50 (+0.07%) F Dow Jones
39,577.00 +41.00 (+0.10%) F Nasdaq
18,221.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,359.00 +18.70 (+0.80%)
CTK Co., Ltd (260930.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 10:26AM KST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6,020.00 | 6,040.00 | 5,810.00 | 5,960.00 | 5,960.00 | 27,471 |
| 09 may 2024 | 5,830.00 | 6,040.00 | 5,750.00 | 5,950.00 | 5,950.00 | 127,342 |
| 08 may 2024 | 5,680.00 | 5,970.00 | 5,620.00 | 5,830.00 | 5,830.00 | 110,265 |
| 07 may 2024 | 5,680.00 | 5,810.00 | 5,600.00 | 5,670.00 | 5,670.00 | 110,461 |
| 03 may 2024 | 5,960.00 | 6,010.00 | 5,670.00 | 5,680.00 | 5,680.00 | 147,763 |
| 02 may 2024 | 5,500.00 | 6,050.00 | 5,460.00 | 5,900.00 | 5,900.00 | 569,340 |
| 30 abr 2024 | 4,990.00 | 5,570.00 | 4,920.00 | 5,450.00 | 5,450.00 | 374,053 |
| 29 abr 2024 | 4,990.00 | 5,030.00 | 4,885.00 | 4,960.00 | 4,960.00 | 22,430 |
| 26 abr 2024 | 4,915.00 | 5,090.00 | 4,915.00 | 4,990.00 | 4,990.00 | 58,154 |
| 25 abr 2024 | 4,980.00 | 5,030.00 | 4,800.00 | 4,945.00 | 4,945.00 | 65,671 |
| 24 abr 2024 | 4,680.00 | 4,970.00 | 4,615.00 | 4,955.00 | 4,955.00 | 198,800 |
| 23 abr 2024 | 4,550.00 | 4,730.00 | 4,545.00 | 4,590.00 | 4,590.00 | 85,501 |
| 22 abr 2024 | 4,490.00 | 4,585.00 | 4,465.00 | 4,545.00 | 4,545.00 | 72,806 |
| 19 abr 2024 | 4,430.00 | 5,270.00 | 4,380.00 | 4,480.00 | 4,480.00 | 1,674,446 |
| 18 abr 2024 | 4,335.00 | 4,460.00 | 4,335.00 | 4,420.00 | 4,420.00 | 13,752 |
| 17 abr 2024 | 4,410.00 | 4,435.00 | 4,320.00 | 4,370.00 | 4,370.00 | 15,653 |
| 16 abr 2024 | 4,560.00 | 4,745.00 | 4,305.00 | 4,375.00 | 4,375.00 | 69,835 |
| 15 abr 2024 | 4,555.00 | 4,650.00 | 4,525.00 | 4,570.00 | 4,570.00 | 41,486 |
| 12 abr 2024 | 4,720.00 | 4,780.00 | 4,625.00 | 4,695.00 | 4,695.00 | 60,210 |
| 11 abr 2024 | 4,980.00 | 4,980.00 | 4,645.00 | 4,685.00 | 4,685.00 | 197,367 |
| 09 abr 2024 | 5,050.00 | 5,050.00 | 4,750.00 | 5,000.00 | 5,000.00 | 40,432 |
| 08 abr 2024 | 5,020.00 | 5,050.00 | 4,975.00 | 5,020.00 | 5,020.00 | 13,667 |
| 05 abr 2024 | 5,090.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 27,633 |
| 04 abr 2024 | 4,890.00 | 5,090.00 | 4,880.00 | 5,070.00 | 5,070.00 | 98,405 |
| 03 abr 2024 | 4,900.00 | 4,940.00 | 4,865.00 | 4,910.00 | 4,910.00 | 20,508 |
| 02 abr 2024 | 5,000.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,930.00 | 44,362 |
| 01 abr 2024 | 4,970.00 | 5,090.00 | 4,910.00 | 4,995.00 | 4,995.00 | 75,561 |
| 29 mar 2024 | 4,975.00 | 5,130.00 | 4,945.00 | 4,970.00 | 4,970.00 | 97,192 |
| 28 mar 2024 | 5,040.00 | 5,090.00 | 4,995.00 | 5,020.00 | 5,020.00 | 44,961 |
| 27 mar 2024 | 5,120.00 | 5,120.00 | 4,970.00 | 5,050.00 | 5,050.00 | 100,645 |
| 26 mar 2024 | 4,880.00 | 5,490.00 | 4,830.00 | 5,140.00 | 5,140.00 | 893,764 |
| 25 mar 2024 | 4,950.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,880.00 | 16,677 |
| 22 mar 2024 | 4,860.00 | 4,955.00 | 4,840.00 | 4,955.00 | 4,955.00 | 35,064 |
| 21 mar 2024 | 4,905.00 | 4,930.00 | 4,805.00 | 4,905.00 | 4,905.00 | 22,438 |
| 20 mar 2024 | 4,905.00 | 4,980.00 | 4,800.00 | 4,950.00 | 4,950.00 | 36,806 |
| 19 mar 2024 | 4,995.00 | 4,995.00 | 4,885.00 | 4,950.00 | 4,950.00 | 27,974 |
| 18 mar 2024 | 4,935.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 16,325 |
| 15 mar 2024 | 4,955.00 | 5,000.00 | 4,930.00 | 4,985.00 | 4,985.00 | 8,896 |
| 14 mar 2024 | 4,995.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 14,724 |
| 13 mar 2024 | 4,950.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 12,362 |
| 12 mar 2024 | 4,855.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 12,983 |
| 11 mar 2024 | 4,920.00 | 4,920.00 | 4,840.00 | 4,870.00 | 4,870.00 | 10,678 |
| 08 mar 2024 | 4,740.00 | 4,970.00 | 4,740.00 | 4,940.00 | 4,940.00 | 31,283 |
| 07 mar 2024 | 4,800.00 | 4,825.00 | 4,715.00 | 4,775.00 | 4,775.00 | 20,220 |
| 06 mar 2024 | 4,850.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,800.00 | 96,126 |
| 05 mar 2024 | 4,990.00 | 4,990.00 | 4,795.00 | 4,850.00 | 4,850.00 | 72,150 |
| 04 mar 2024 | 5,070.00 | 5,070.00 | 4,920.00 | 4,990.00 | 4,990.00 | 36,944 |
| 29 feb 2024 | 4,955.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 26,157 |
| 28 feb 2024 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 32,461 |
| 27 feb 2024 | 5,030.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 64,495 |
| 26 feb 2024 | 5,160.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 43,915 |
| 23 feb 2024 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 23,843 |
| 22 feb 2024 | 5,200.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 15,262 |
| 21 feb 2024 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | 40,285 |
| 20 feb 2024 | 5,240.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 13,631 |
| 19 feb 2024 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 23,703 |
| 16 feb 2024 | 5,270.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 18,458 |
| 15 feb 2024 | 5,260.00 | 5,330.00 | 5,170.00 | 5,240.00 | 5,240.00 | 16,103 |
| 14 feb 2024 | 5,120.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 12,771 |
| 13 feb 2024 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | 13,853 |
| 08 feb 2024 | 5,240.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | 16,456 |
| 07 feb 2024 | 5,290.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | 14,611 |
| 06 feb 2024 | 5,210.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,280.00 | 10,280 |
| 05 feb 2024 | 5,220.00 | 5,280.00 | 5,130.00 | 5,280.00 | 5,280.00 | 17,428 |
| 02 feb 2024 | 5,150.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 20,006 |
| 01 feb 2024 | 5,110.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 36,885 |
| 31 ene 2024 | 5,240.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 54,413 |
| 30 ene 2024 | 5,240.00 | 5,310.00 | 5,100.00 | 5,310.00 | 5,310.00 | 43,653 |
| 29 ene 2024 | 5,350.00 | 5,410.00 | 5,120.00 | 5,300.00 | 5,300.00 | 76,758 |
| 26 ene 2024 | 5,300.00 | 5,360.00 | 5,220.00 | 5,350.00 | 5,350.00 | 54,427 |
| 25 ene 2024 | 5,410.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 19,645 |
| 24 ene 2024 | 5,490.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 8,220 |
| 23 ene 2024 | 5,320.00 | 5,540.00 | 5,270.00 | 5,470.00 | 5,470.00 | 16,847 |
| 22 ene 2024 | 5,330.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | 22,693 |
| 19 ene 2024 | 5,370.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 25,110 |
| 18 ene 2024 | 5,260.00 | 5,430.00 | 5,220.00 | 5,370.00 | 5,370.00 | 28,619 |
| 17 ene 2024 | 5,360.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,320.00 | 33,942 |
| 16 ene 2024 | 5,300.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,330.00 | 20,005 |
| 15 ene 2024 | 5,420.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | 21,511 |
| 12 ene 2024 | 5,430.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | 13,412 |
| 11 ene 2024 | 5,510.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 26,754 |
| 10 ene 2024 | 5,620.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | 23,109 |
| 09 ene 2024 | 5,600.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 20,580 |
| 08 ene 2024 | 5,510.00 | 5,710.00 | 5,510.00 | 5,650.00 | 5,650.00 | 31,041 |
| 05 ene 2024 | 5,750.00 | 5,810.00 | 5,390.00 | 5,500.00 | 5,500.00 | 71,538 |
| 04 ene 2024 | 5,700.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | 31,715 |
| 03 ene 2024 | 5,800.00 | 5,890.00 | 5,710.00 | 5,820.00 | 5,820.00 | 21,562 |
| 02 ene 2024 | 5,730.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,810.00 | 30,926 |
| 28 dic 2023 | 5,700.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 16,319 |
| 27 dic 2023 | 5,630.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | 17,260 |
| 27 dic 2023 | 50 Dividendo | |||||
| 26 dic 2023 | 5,710.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,640.00 | 51,050 |
| 22 dic 2023 | 5,660.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,659.82 | 31,157 |
| 21 dic 2023 | 5,470.00 | 5,700.00 | 5,470.00 | 5,650.00 | 5,600.35 | 42,645 |
| 20 dic 2023 | 5,700.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,481.41 | 77,969 |
| 19 dic 2023 | 5,550.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,570.62 | 35,773 |
| 18 dic 2023 | 5,420.00 | 5,670.00 | 5,390.00 | 5,550.00 | 5,501.23 | 46,343 |
| 15 dic 2023 | 5,610.00 | 5,640.00 | 5,350.00 | 5,400.00 | 5,352.55 | 107,006 |
| 14 dic 2023 | 5,760.00 | 5,810.00 | 5,540.00 | 5,540.00 | 5,491.32 | 54,323 |
| 13 dic 2023 | 5,840.00 | 5,870.00 | 5,730.00 | 5,760.00 | 5,709.38 | 30,977 |
| *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.