Genians, Inc. (263860.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 9,450.00 | 9,450.00 | 9,160.00 | 9,260.00 | 9,260.00 | 65,996 |
| 20 jun 2024 | 9,540.00 | 9,610.00 | 9,240.00 | 9,450.00 | 9,450.00 | 53,328 |
| 19 jun 2024 | 9,840.00 | 10,000.00 | 9,420.00 | 9,570.00 | 9,570.00 | 100,978 |
| 18 jun 2024 | 10,200.00 | 10,350.00 | 9,720.00 | 9,840.00 | 9,840.00 | 82,625 |
| 17 jun 2024 | 10,610.00 | 10,710.00 | 10,200.00 | 10,200.00 | 10,200.00 | 21,491 |
| 14 jun 2024 | 10,650.00 | 10,750.00 | 10,500.00 | 10,580.00 | 10,580.00 | 12,053 |
| 13 jun 2024 | 10,970.00 | 10,970.00 | 10,650.00 | 10,650.00 | 10,650.00 | 16,200 |
| 12 jun 2024 | 10,750.00 | 10,880.00 | 10,680.00 | 10,880.00 | 10,880.00 | 12,115 |
| 11 jun 2024 | 10,590.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 16,406 |
| 10 jun 2024 | 10,460.00 | 10,670.00 | 10,340.00 | 10,530.00 | 10,530.00 | 21,566 |
| 07 jun 2024 | 10,500.00 | 10,700.00 | 10,460.00 | 10,530.00 | 10,530.00 | 15,805 |
| 05 jun 2024 | 10,720.00 | 10,780.00 | 10,500.00 | 10,560.00 | 10,560.00 | 14,893 |
| 04 jun 2024 | 10,800.00 | 10,800.00 | 10,620.00 | 10,710.00 | 10,710.00 | 18,144 |
| 03 jun 2024 | 10,710.00 | 10,870.00 | 10,680.00 | 10,800.00 | 10,800.00 | 12,786 |
| 31 may 2024 | 11,010.00 | 11,150.00 | 10,730.00 | 10,760.00 | 10,760.00 | 36,711 |
| 30 may 2024 | 11,480.00 | 11,480.00 | 11,010.00 | 11,010.00 | 11,010.00 | 20,108 |
| 29 may 2024 | 11,150.00 | 11,510.00 | 11,010.00 | 11,480.00 | 11,480.00 | 39,268 |
| 28 may 2024 | 11,410.00 | 11,580.00 | 11,090.00 | 11,250.00 | 11,250.00 | 50,024 |
| 27 may 2024 | 11,580.00 | 11,720.00 | 11,400.00 | 11,500.00 | 11,500.00 | 18,098 |
| 24 may 2024 | 11,750.00 | 11,810.00 | 11,540.00 | 11,580.00 | 11,580.00 | 19,297 |
| 23 may 2024 | 11,790.00 | 11,790.00 | 11,530.00 | 11,750.00 | 11,750.00 | 13,956 |
| 22 may 2024 | 11,820.00 | 11,860.00 | 11,670.00 | 11,790.00 | 11,790.00 | 18,700 |
| 21 may 2024 | 11,700.00 | 11,880.00 | 11,680.00 | 11,780.00 | 11,780.00 | 14,521 |
| 20 may 2024 | 11,980.00 | 12,080.00 | 11,680.00 | 11,700.00 | 11,700.00 | 26,254 |
| 17 may 2024 | 11,490.00 | 12,190.00 | 11,490.00 | 11,980.00 | 11,980.00 | 65,547 |
| 16 may 2024 | 11,700.00 | 12,230.00 | 11,690.00 | 12,170.00 | 12,170.00 | 48,954 |
| 14 may 2024 | 11,670.00 | 11,900.00 | 11,500.00 | 11,790.00 | 11,790.00 | 35,131 |
| 13 may 2024 | 11,750.00 | 11,770.00 | 11,530.00 | 11,680.00 | 11,680.00 | 23,118 |
| 10 may 2024 | 11,840.00 | 11,910.00 | 11,420.00 | 11,600.00 | 11,600.00 | 58,515 |
| 09 may 2024 | 11,750.00 | 12,200.00 | 11,720.00 | 11,840.00 | 11,840.00 | 22,829 |
| 08 may 2024 | 12,000.00 | 12,090.00 | 11,700.00 | 11,800.00 | 11,800.00 | 27,752 |
| 07 may 2024 | 11,430.00 | 12,400.00 | 11,400.00 | 12,000.00 | 12,000.00 | 126,197 |
| 03 may 2024 | 11,150.00 | 11,440.00 | 11,150.00 | 11,380.00 | 11,380.00 | 20,351 |
| 02 may 2024 | 11,300.00 | 11,310.00 | 11,030.00 | 11,150.00 | 11,150.00 | 18,479 |
| 30 abr 2024 | 11,580.00 | 11,600.00 | 11,110.00 | 11,300.00 | 11,300.00 | 26,291 |
| 29 abr 2024 | 11,280.00 | 11,560.00 | 11,200.00 | 11,490.00 | 11,490.00 | 24,989 |
| 26 abr 2024 | 11,400.00 | 11,400.00 | 11,230.00 | 11,280.00 | 11,280.00 | 16,751 |
| 25 abr 2024 | 11,390.00 | 11,560.00 | 11,290.00 | 11,300.00 | 11,300.00 | 15,608 |
| 24 abr 2024 | 11,400.00 | 11,590.00 | 11,300.00 | 11,450.00 | 11,450.00 | 21,461 |
| 23 abr 2024 | 11,460.00 | 11,460.00 | 11,300.00 | 11,370.00 | 11,370.00 | 20,191 |
| 22 abr 2024 | 11,440.00 | 11,590.00 | 11,290.00 | 11,400.00 | 11,400.00 | 13,428 |
| 19 abr 2024 | 11,670.00 | 11,670.00 | 11,280.00 | 11,430.00 | 11,430.00 | 24,552 |
| 18 abr 2024 | 11,550.00 | 11,770.00 | 11,520.00 | 11,550.00 | 11,550.00 | 14,741 |
| 17 abr 2024 | 11,500.00 | 11,760.00 | 11,500.00 | 11,550.00 | 11,550.00 | 10,131 |
| 16 abr 2024 | 11,730.00 | 11,750.00 | 11,370.00 | 11,550.00 | 11,550.00 | 31,734 |
| 15 abr 2024 | 11,800.00 | 11,850.00 | 11,620.00 | 11,730.00 | 11,730.00 | 20,811 |
| 12 abr 2024 | 11,860.00 | 12,140.00 | 11,780.00 | 11,820.00 | 11,820.00 | 11,652 |
| 11 abr 2024 | 11,780.00 | 11,930.00 | 11,640.00 | 11,860.00 | 11,860.00 | 8,452 |
| 09 abr 2024 | 11,790.00 | 12,080.00 | 11,790.00 | 11,860.00 | 11,860.00 | 14,766 |
| 08 abr 2024 | 12,060.00 | 12,060.00 | 11,740.00 | 11,790.00 | 11,790.00 | 32,966 |
| 05 abr 2024 | 12,110.00 | 12,310.00 | 11,960.00 | 12,000.00 | 12,000.00 | 24,706 |
| 04 abr 2024 | 12,240.00 | 12,410.00 | 12,130.00 | 12,180.00 | 12,180.00 | 24,179 |
| 03 abr 2024 | 12,420.00 | 12,540.00 | 12,180.00 | 12,360.00 | 12,360.00 | 35,067 |
| 02 abr 2024 | 12,680.00 | 12,710.00 | 12,470.00 | 12,540.00 | 12,540.00 | 21,433 |
| 01 abr 2024 | 12,500.00 | 12,800.00 | 12,500.00 | 12,680.00 | 12,680.00 | 18,731 |
| 29 mar 2024 | 12,690.00 | 12,730.00 | 12,410.00 | 12,620.00 | 12,620.00 | 20,369 |
| 28 mar 2024 | 12,890.00 | 13,030.00 | 12,490.00 | 12,550.00 | 12,550.00 | 35,733 |
| 27 mar 2024 | 13,300.00 | 13,310.00 | 12,840.00 | 12,900.00 | 12,900.00 | 54,875 |
| 26 mar 2024 | 12,610.00 | 12,990.00 | 12,450.00 | 12,760.00 | 12,760.00 | 34,974 |
| 25 mar 2024 | 12,650.00 | 12,770.00 | 12,460.00 | 12,560.00 | 12,560.00 | 25,691 |
| 22 mar 2024 | 12,870.00 | 12,960.00 | 12,660.00 | 12,680.00 | 12,680.00 | 16,319 |
| 21 mar 2024 | 12,940.00 | 13,050.00 | 12,650.00 | 12,870.00 | 12,870.00 | 36,818 |
| 20 mar 2024 | 12,910.00 | 13,080.00 | 12,720.00 | 12,930.00 | 12,930.00 | 32,886 |
| 19 mar 2024 | 13,350.00 | 13,350.00 | 12,900.00 | 12,930.00 | 12,930.00 | 22,521 |
| 18 mar 2024 | 13,500.00 | 13,500.00 | 13,210.00 | 13,350.00 | 13,350.00 | 16,651 |
| 15 mar 2024 | 13,300.00 | 13,600.00 | 13,080.00 | 13,470.00 | 13,470.00 | 35,089 |
| 14 mar 2024 | 13,490.00 | 13,490.00 | 13,040.00 | 13,300.00 | 13,300.00 | 44,789 |
| 13 mar 2024 | 13,160.00 | 13,720.00 | 12,860.00 | 13,370.00 | 13,370.00 | 91,217 |
| 12 mar 2024 | 12,520.00 | 13,170.00 | 12,520.00 | 13,070.00 | 13,070.00 | 78,998 |
| 11 mar 2024 | 12,570.00 | 12,580.00 | 12,160.00 | 12,430.00 | 12,430.00 | 26,914 |
| 08 mar 2024 | 12,310.00 | 12,650.00 | 12,250.00 | 12,480.00 | 12,480.00 | 16,452 |
| 07 mar 2024 | 12,190.00 | 12,480.00 | 11,580.00 | 12,300.00 | 12,300.00 | 62,033 |
| 06 mar 2024 | 12,520.00 | 12,600.00 | 12,140.00 | 12,190.00 | 12,190.00 | 48,832 |
| 05 mar 2024 | 12,600.00 | 12,600.00 | 12,430.00 | 12,500.00 | 12,500.00 | 16,905 |
| 04 mar 2024 | 12,790.00 | 12,870.00 | 12,420.00 | 12,600.00 | 12,600.00 | 100,786 |
| 29 feb 2024 | 12,570.00 | 12,830.00 | 12,570.00 | 12,770.00 | 12,770.00 | 18,167 |
| 28 feb 2024 | 12,890.00 | 12,940.00 | 12,500.00 | 12,880.00 | 12,880.00 | 21,513 |
| 27 feb 2024 | 13,150.00 | 13,150.00 | 12,750.00 | 12,810.00 | 12,810.00 | 25,369 |
| 26 feb 2024 | 13,170.00 | 13,300.00 | 12,950.00 | 13,030.00 | 13,030.00 | 26,471 |
| 23 feb 2024 | 13,400.00 | 13,400.00 | 12,990.00 | 13,300.00 | 13,300.00 | 27,840 |
| 22 feb 2024 | 13,700.00 | 13,700.00 | 13,220.00 | 13,420.00 | 13,420.00 | 40,762 |
| 21 feb 2024 | 13,840.00 | 14,190.00 | 13,560.00 | 13,750.00 | 13,750.00 | 127,655 |
| 20 feb 2024 | 13,280.00 | 13,980.00 | 13,280.00 | 13,480.00 | 13,480.00 | 39,740 |
| 19 feb 2024 | 13,350.00 | 13,600.00 | 13,110.00 | 13,380.00 | 13,380.00 | 60,022 |
| 16 feb 2024 | 13,170.00 | 13,170.00 | 12,890.00 | 13,110.00 | 13,110.00 | 34,255 |
| 15 feb 2024 | 13,590.00 | 13,590.00 | 13,060.00 | 13,060.00 | 13,060.00 | 43,173 |
| 14 feb 2024 | 13,100.00 | 13,480.00 | 13,100.00 | 13,300.00 | 13,300.00 | 39,799 |
| 13 feb 2024 | 13,050.00 | 13,490.00 | 12,810.00 | 13,400.00 | 13,400.00 | 55,011 |
| 08 feb 2024 | 12,600.00 | 13,070.00 | 12,600.00 | 13,000.00 | 13,000.00 | 37,260 |
| 07 feb 2024 | 13,120.00 | 13,120.00 | 12,540.00 | 12,640.00 | 12,640.00 | 44,401 |
| 06 feb 2024 | 12,610.00 | 12,840.00 | 12,460.00 | 12,740.00 | 12,740.00 | 35,217 |
| 05 feb 2024 | 13,480.00 | 13,500.00 | 12,650.00 | 12,710.00 | 12,710.00 | 51,674 |
| 02 feb 2024 | 13,410.00 | 13,870.00 | 13,140.00 | 13,140.00 | 13,140.00 | 75,655 |
| 01 feb 2024 | 13,970.00 | 14,050.00 | 12,960.00 | 13,170.00 | 13,170.00 | 149,016 |
| 31 ene 2024 | 14,480.00 | 14,780.00 | 13,760.00 | 14,000.00 | 14,000.00 | 69,490 |
| 30 ene 2024 | 14,500.00 | 14,900.00 | 13,940.00 | 14,550.00 | 14,550.00 | 71,039 |
| 29 ene 2024 | 15,000.00 | 16,000.00 | 14,200.00 | 14,450.00 | 14,450.00 | 268,062 |
| 26 ene 2024 | 14,830.00 | 14,990.00 | 14,300.00 | 14,560.00 | 14,560.00 | 82,785 |
| 25 ene 2024 | 15,800.00 | 15,880.00 | 14,760.00 | 14,840.00 | 14,840.00 | 125,761 |
| 24 ene 2024 | 14,690.00 | 15,730.00 | 14,290.00 | 15,550.00 | 15,550.00 | 256,755 |
| *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.