SK Chemicals Co.,Ltd (285130.KS)
KSE - KSE 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 | 48,400.00 | 49,200.00 | 48,400.00 | 48,800.00 | 48,800.00 | 17,320 |
| 27 jun 2024 | 48,700.00 | 50,000.00 | 48,300.00 | 48,700.00 | 48,700.00 | 50,758 |
| 26 jun 2024 | 49,100.00 | 49,600.00 | 48,700.00 | 48,750.00 | 48,750.00 | 31,847 |
| 25 jun 2024 | 49,000.00 | 49,650.00 | 49,000.00 | 49,250.00 | 49,250.00 | 16,103 |
| 24 jun 2024 | 50,400.00 | 50,400.00 | 49,450.00 | 49,450.00 | 49,450.00 | 23,896 |
| 21 jun 2024 | 51,000.00 | 51,300.00 | 49,900.00 | 50,300.00 | 50,300.00 | 31,347 |
| 20 jun 2024 | 50,600.00 | 51,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | 21,270 |
| 19 jun 2024 | 49,850.00 | 51,000.00 | 49,450.00 | 51,000.00 | 51,000.00 | 48,923 |
| 18 jun 2024 | 49,950.00 | 50,300.00 | 49,700.00 | 49,750.00 | 49,750.00 | 38,416 |
| 17 jun 2024 | 50,300.00 | 50,500.00 | 49,850.00 | 49,950.00 | 49,950.00 | 24,174 |
| 14 jun 2024 | 51,100.00 | 51,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | 46,208 |
| 13 jun 2024 | 52,000.00 | 52,700.00 | 51,200.00 | 51,200.00 | 51,200.00 | 58,321 |
| 12 jun 2024 | 52,500.00 | 52,900.00 | 51,600.00 | 52,200.00 | 52,200.00 | 32,811 |
| 11 jun 2024 | 52,200.00 | 53,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 17,569 |
| 10 jun 2024 | 52,500.00 | 52,900.00 | 51,900.00 | 52,300.00 | 52,300.00 | 24,557 |
| 07 jun 2024 | 52,600.00 | 53,200.00 | 52,200.00 | 53,000.00 | 53,000.00 | 16,997 |
| 05 jun 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | 33,138 |
| 04 jun 2024 | 53,100.00 | 54,100.00 | 51,900.00 | 52,000.00 | 52,000.00 | 42,476 |
| 03 jun 2024 | 53,200.00 | 54,300.00 | 53,200.00 | 54,100.00 | 54,100.00 | 21,085 |
| 31 may 2024 | 51,800.00 | 53,100.00 | 51,600.00 | 53,100.00 | 53,100.00 | 47,489 |
| 30 may 2024 | 53,200.00 | 53,200.00 | 51,200.00 | 51,400.00 | 51,400.00 | 77,428 |
| 29 may 2024 | 53,600.00 | 54,400.00 | 53,200.00 | 53,700.00 | 53,700.00 | 19,161 |
| 28 may 2024 | 53,700.00 | 54,500.00 | 53,300.00 | 54,000.00 | 54,000.00 | 24,231 |
| 27 may 2024 | 53,800.00 | 54,200.00 | 53,100.00 | 53,700.00 | 53,700.00 | 53,261 |
| 24 may 2024 | 55,200.00 | 55,200.00 | 53,800.00 | 53,800.00 | 53,800.00 | 68,068 |
| 23 may 2024 | 55,900.00 | 56,100.00 | 55,400.00 | 55,400.00 | 55,400.00 | 59,610 |
| 22 may 2024 | 56,200.00 | 56,800.00 | 55,900.00 | 55,900.00 | 55,900.00 | 23,078 |
| 21 may 2024 | 57,200.00 | 58,000.00 | 56,200.00 | 56,200.00 | 56,200.00 | 28,140 |
| 20 may 2024 | 57,900.00 | 58,100.00 | 57,500.00 | 57,600.00 | 57,600.00 | 14,160 |
| 17 may 2024 | 57,900.00 | 58,200.00 | 57,500.00 | 57,700.00 | 57,700.00 | 13,590 |
| 16 may 2024 | 59,500.00 | 59,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | 33,704 |
| 14 may 2024 | 58,600.00 | 58,600.00 | 58,200.00 | 58,200.00 | 58,200.00 | 16,640 |
| 13 may 2024 | 59,400.00 | 59,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 15,093 |
| 10 may 2024 | 59,700.00 | 59,900.00 | 58,600.00 | 59,000.00 | 59,000.00 | 11,234 |
| 09 may 2024 | 58,900.00 | 59,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 35,467 |
| 08 may 2024 | 59,500.00 | 59,600.00 | 59,000.00 | 59,100.00 | 59,100.00 | 11,638 |
| 07 may 2024 | 60,800.00 | 60,800.00 | 59,500.00 | 59,600.00 | 59,600.00 | 23,221 |
| 03 may 2024 | 59,800.00 | 60,300.00 | 59,600.00 | 59,600.00 | 59,600.00 | 12,743 |
| 02 may 2024 | 59,900.00 | 61,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | 20,932 |
| 30 abr 2024 | 60,400.00 | 60,500.00 | 59,400.00 | 60,500.00 | 60,500.00 | 19,261 |
| 29 abr 2024 | 58,500.00 | 60,700.00 | 58,500.00 | 60,400.00 | 60,400.00 | 47,725 |
| 26 abr 2024 | 57,900.00 | 58,000.00 | 57,400.00 | 57,800.00 | 57,800.00 | 7,949 |
| 25 abr 2024 | 57,500.00 | 58,200.00 | 57,500.00 | 57,500.00 | 57,500.00 | 12,301 |
| 24 abr 2024 | 59,000.00 | 59,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 16,069 |
| 23 abr 2024 | 58,500.00 | 58,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | 13,192 |
| 22 abr 2024 | 56,000.00 | 58,500.00 | 55,800.00 | 58,500.00 | 58,500.00 | 48,544 |
| 19 abr 2024 | 56,200.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 59,938 |
| 18 abr 2024 | 56,800.00 | 57,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | 13,381 |
| 17 abr 2024 | 56,300.00 | 57,000.00 | 56,300.00 | 56,800.00 | 56,800.00 | 17,933 |
| 16 abr 2024 | 56,700.00 | 57,200.00 | 56,400.00 | 56,500.00 | 56,500.00 | 20,004 |
| 15 abr 2024 | 57,700.00 | 58,200.00 | 57,200.00 | 57,500.00 | 57,500.00 | 22,442 |
| 12 abr 2024 | 58,600.00 | 59,000.00 | 58,200.00 | 58,400.00 | 58,400.00 | 18,411 |
| 11 abr 2024 | 59,000.00 | 59,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 28,298 |
| 09 abr 2024 | 59,900.00 | 60,400.00 | 59,700.00 | 59,800.00 | 59,800.00 | 12,431 |
| 08 abr 2024 | 60,600.00 | 61,000.00 | 59,600.00 | 59,800.00 | 59,800.00 | 15,710 |
| 05 abr 2024 | 60,400.00 | 60,900.00 | 60,100.00 | 60,500.00 | 60,500.00 | 21,438 |
| 04 abr 2024 | 61,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 22,193 |
| 03 abr 2024 | 61,500.00 | 61,900.00 | 60,900.00 | 61,500.00 | 61,500.00 | 30,810 |
| 02 abr 2024 | 62,100.00 | 62,400.00 | 61,900.00 | 61,900.00 | 61,900.00 | 22,620 |
| 01 abr 2024 | 62,600.00 | 62,900.00 | 62,100.00 | 62,800.00 | 62,800.00 | 16,366 |
| 29 mar 2024 | 63,100.00 | 63,300.00 | 62,200.00 | 62,300.00 | 62,300.00 | 35,518 |
| 28 mar 2024 | 63,700.00 | 63,900.00 | 63,200.00 | 63,200.00 | 63,200.00 | 31,164 |
| 27 mar 2024 | 63,700.00 | 64,100.00 | 63,600.00 | 63,800.00 | 63,800.00 | 31,426 |
| 26 mar 2024 | 64,400.00 | 64,700.00 | 64,000.00 | 64,100.00 | 64,100.00 | 29,247 |
| 25 mar 2024 | 65,200.00 | 65,200.00 | 64,000.00 | 64,100.00 | 64,100.00 | 34,317 |
| 22 mar 2024 | 64,200.00 | 65,200.00 | 64,000.00 | 65,200.00 | 65,200.00 | 48,810 |
| 21 mar 2024 | 64,400.00 | 64,800.00 | 64,200.00 | 64,600.00 | 64,600.00 | 28,298 |
| 20 mar 2024 | 64,500.00 | 64,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | 29,224 |
| 19 mar 2024 | 64,500.00 | 64,800.00 | 63,700.00 | 64,100.00 | 64,100.00 | 24,465 |
| 18 mar 2024 | 65,400.00 | 65,700.00 | 64,800.00 | 64,800.00 | 64,800.00 | 23,579 |
| 15 mar 2024 | 67,000.00 | 67,500.00 | 65,200.00 | 65,200.00 | 65,200.00 | 67,986 |
| 14 mar 2024 | 68,400.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | 46,714 |
| 13 mar 2024 | 68,300.00 | 69,000.00 | 67,700.00 | 68,300.00 | 68,300.00 | 25,174 |
| 12 mar 2024 | 68,500.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 20,255 |
| 11 mar 2024 | 68,000.00 | 68,700.00 | 67,600.00 | 67,800.00 | 67,800.00 | 20,157 |
| 08 mar 2024 | 70,300.00 | 70,300.00 | 68,700.00 | 68,800.00 | 68,800.00 | 28,943 |
| 07 mar 2024 | 69,400.00 | 70,000.00 | 69,100.00 | 69,500.00 | 69,500.00 | 28,014 |
| 06 mar 2024 | 67,500.00 | 70,000.00 | 67,500.00 | 69,400.00 | 69,400.00 | 54,871 |
| 05 mar 2024 | 68,200.00 | 69,800.00 | 67,900.00 | 67,900.00 | 67,900.00 | 22,753 |
| 04 mar 2024 | 68,500.00 | 70,200.00 | 67,900.00 | 68,900.00 | 68,900.00 | 52,637 |
| 29 feb 2024 | 68,300.00 | 69,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | 21,488 |
| 28 feb 2024 | 69,000.00 | 70,300.00 | 68,300.00 | 68,900.00 | 68,900.00 | 24,294 |
| 27 feb 2024 | 70,000.00 | 70,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | 35,390 |
| 26 feb 2024 | 70,300.00 | 70,300.00 | 68,300.00 | 69,100.00 | 69,100.00 | 63,542 |
| 23 feb 2024 | 70,000.00 | 70,500.00 | 69,000.00 | 69,900.00 | 69,900.00 | 39,437 |
| 22 feb 2024 | 71,000.00 | 71,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 41,303 |
| 21 feb 2024 | 70,200.00 | 70,900.00 | 69,500.00 | 70,500.00 | 70,500.00 | 69,409 |
| 20 feb 2024 | 69,400.00 | 71,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | 72,015 |
| 19 feb 2024 | 70,100.00 | 70,400.00 | 69,100.00 | 69,300.00 | 69,300.00 | 20,113 |
| 16 feb 2024 | 66,700.00 | 70,800.00 | 66,400.00 | 70,100.00 | 70,100.00 | 87,066 |
| 15 feb 2024 | 67,700.00 | 68,200.00 | 66,000.00 | 66,400.00 | 66,400.00 | 59,422 |
| 14 feb 2024 | 68,600.00 | 69,300.00 | 67,100.00 | 68,000.00 | 68,000.00 | 21,191 |
| 13 feb 2024 | 69,300.00 | 70,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | 32,313 |
| 08 feb 2024 | 69,900.00 | 70,200.00 | 67,900.00 | 68,700.00 | 68,700.00 | 29,488 |
| 07 feb 2024 | 68,900.00 | 70,400.00 | 68,800.00 | 69,500.00 | 69,500.00 | 37,647 |
| 06 feb 2024 | 69,000.00 | 70,500.00 | 68,400.00 | 69,200.00 | 69,200.00 | 34,425 |
| 05 feb 2024 | 69,900.00 | 71,400.00 | 68,100.00 | 69,000.00 | 69,000.00 | 72,967 |
| 02 feb 2024 | 66,900.00 | 69,600.00 | 66,300.00 | 68,900.00 | 68,900.00 | 98,754 |
| 01 feb 2024 | 63,900.00 | 67,300.00 | 63,500.00 | 66,900.00 | 66,900.00 | 54,493 |
| 31 ene 2024 | 65,100.00 | 65,700.00 | 63,900.00 | 64,500.00 | 64,500.00 | 33,503 |
| *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.