Saltlux Inc. (304100.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 47,626 |
| 31 may 2024 | 23,100.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 61,033 |
| 30 may 2024 | 23,400.00 | 24,700.00 | 22,550.00 | 23,050.00 | 23,050.00 | 197,328 |
| 29 may 2024 | 23,200.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 83,285 |
| 28 may 2024 | 23,000.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | 61,238 |
| 27 may 2024 | 22,800.00 | 23,300.00 | 22,250.00 | 23,250.00 | 23,250.00 | 89,950 |
| 24 may 2024 | 23,050.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | 55,179 |
| 23 may 2024 | 23,200.00 | 23,400.00 | 22,900.00 | 23,300.00 | 23,300.00 | 48,809 |
| 22 may 2024 | 23,700.00 | 23,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | 62,683 |
| 21 may 2024 | 24,000.00 | 24,450.00 | 23,700.00 | 23,700.00 | 23,700.00 | 80,924 |
| 20 may 2024 | 24,400.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 62,064 |
| 17 may 2024 | 24,600.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | 61,310 |
| 16 may 2024 | 25,350.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,700.00 | 90,149 |
| 14 may 2024 | 24,100.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | 205,348 |
| 13 may 2024 | 24,250.00 | 24,800.00 | 23,600.00 | 24,050.00 | 24,050.00 | 73,324 |
| 10 may 2024 | 24,500.00 | 24,900.00 | 23,700.00 | 23,950.00 | 23,950.00 | 91,098 |
| 09 may 2024 | 25,000.00 | 25,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 115,537 |
| 08 may 2024 | 24,700.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | 96,805 |
| 07 may 2024 | 25,000.00 | 25,050.00 | 24,350.00 | 24,700.00 | 24,700.00 | 84,185 |
| 03 may 2024 | 24,450.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 102,498 |
| 02 may 2024 | 24,500.00 | 24,550.00 | 23,950.00 | 24,350.00 | 24,350.00 | 66,528 |
| 30 abr 2024 | 24,000.00 | 24,700.00 | 24,000.00 | 24,450.00 | 24,450.00 | 152,303 |
| 29 abr 2024 | 23,300.00 | 24,000.00 | 23,050.00 | 23,900.00 | 23,900.00 | 93,185 |
| 26 abr 2024 | 23,550.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | 70,674 |
| 25 abr 2024 | 23,400.00 | 23,700.00 | 23,100.00 | 23,250.00 | 23,250.00 | 65,860 |
| 24 abr 2024 | 23,000.00 | 23,900.00 | 22,500.00 | 23,750.00 | 23,750.00 | 116,933 |
| 23 abr 2024 | 22,550.00 | 23,000.00 | 22,550.00 | 22,700.00 | 22,700.00 | 95,982 |
| 22 abr 2024 | 23,150.00 | 23,700.00 | 21,550.00 | 22,250.00 | 22,250.00 | 352,965 |
| 19 abr 2024 | 23,800.00 | 24,300.00 | 22,700.00 | 23,500.00 | 23,500.00 | 117,647 |
| 18 abr 2024 | 22,900.00 | 25,150.00 | 22,650.00 | 23,750.00 | 23,750.00 | 245,317 |
| 17 abr 2024 | 22,800.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 62,154 |
| 16 abr 2024 | 23,450.00 | 23,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | 146,324 |
| 15 abr 2024 | 24,650.00 | 24,650.00 | 23,800.00 | 24,000.00 | 24,000.00 | 134,090 |
| 12 abr 2024 | 24,500.00 | 25,600.00 | 24,300.00 | 24,950.00 | 24,950.00 | 136,329 |
| 11 abr 2024 | 23,850.00 | 25,350.00 | 23,750.00 | 24,600.00 | 24,600.00 | 90,360 |
| 09 abr 2024 | 24,350.00 | 24,750.00 | 24,300.00 | 24,350.00 | 24,350.00 | 77,929 |
| 08 abr 2024 | 25,600.00 | 25,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | 163,842 |
| 05 abr 2024 | 24,700.00 | 26,150.00 | 24,650.00 | 25,650.00 | 25,650.00 | 127,738 |
| 04 abr 2024 | 25,400.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 129,303 |
| 03 abr 2024 | 26,100.00 | 26,100.00 | 25,050.00 | 25,350.00 | 25,350.00 | 178,623 |
| 02 abr 2024 | 27,000.00 | 27,150.00 | 26,200.00 | 26,500.00 | 26,500.00 | 152,290 |
| 01 abr 2024 | 26,900.00 | 27,900.00 | 26,900.00 | 26,950.00 | 26,950.00 | 200,471 |
| 29 mar 2024 | 27,950.00 | 27,950.00 | 26,900.00 | 26,900.00 | 26,900.00 | 225,376 |
| 28 mar 2024 | 26,900.00 | 29,450.00 | 26,550.00 | 27,450.00 | 27,450.00 | 1,062,746 |
| 27 mar 2024 | 26,400.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 285,175 |
| 26 mar 2024 | 26,200.00 | 26,700.00 | 25,950.00 | 26,450.00 | 26,450.00 | 200,802 |
| 25 mar 2024 | 27,500.00 | 27,550.00 | 26,050.00 | 26,500.00 | 26,500.00 | 311,048 |
| 22 mar 2024 | 27,400.00 | 28,200.00 | 26,800.00 | 27,650.00 | 27,650.00 | 344,739 |
| 21 mar 2024 | 27,650.00 | 28,250.00 | 26,600.00 | 27,050.00 | 27,050.00 | 426,282 |
| 20 mar 2024 | 28,300.00 | 29,100.00 | 27,350.00 | 27,400.00 | 27,400.00 | 865,070 |
| 19 mar 2024 | 28,900.00 | 28,900.00 | 27,200.00 | 28,050.00 | 28,050.00 | 772,273 |
| 18 mar 2024 | 29,250.00 | 29,300.00 | 28,200.00 | 29,000.00 | 29,000.00 | 1,291,998 |
| 15 mar 2024 | 24,900.00 | 30,900.00 | 24,550.00 | 29,800.00 | 29,800.00 | 7,839,334 |
| 14 mar 2024 | 24,750.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 94,065 |
| 13 mar 2024 | 23,900.00 | 24,800.00 | 23,700.00 | 24,700.00 | 24,700.00 | 217,481 |
| 12 mar 2024 | 23,450.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | 84,218 |
| 11 mar 2024 | 24,000.00 | 24,200.00 | 23,400.00 | 23,450.00 | 23,450.00 | 161,199 |
| 08 mar 2024 | 25,050.00 | 25,050.00 | 24,150.00 | 24,300.00 | 24,300.00 | 125,949 |
| 07 mar 2024 | 25,200.00 | 25,300.00 | 24,550.00 | 24,550.00 | 24,550.00 | 97,716 |
| 06 mar 2024 | 24,950.00 | 25,100.00 | 24,550.00 | 24,650.00 | 24,650.00 | 104,377 |
| 05 mar 2024 | 25,500.00 | 25,550.00 | 24,900.00 | 25,100.00 | 25,100.00 | 125,117 |
| 04 mar 2024 | 24,250.00 | 25,600.00 | 24,250.00 | 25,600.00 | 25,600.00 | 201,535 |
| 29 feb 2024 | 24,550.00 | 24,600.00 | 24,100.00 | 24,200.00 | 24,200.00 | 108,712 |
| 28 feb 2024 | 24,600.00 | 25,000.00 | 24,550.00 | 24,650.00 | 24,650.00 | 84,602 |
| 27 feb 2024 | 25,250.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | 182,061 |
| 26 feb 2024 | 25,900.00 | 26,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | 121,053 |
| 23 feb 2024 | 26,850.00 | 26,900.00 | 26,050.00 | 26,050.00 | 26,050.00 | 108,879 |
| 22 feb 2024 | 26,500.00 | 26,650.00 | 26,100.00 | 26,450.00 | 26,450.00 | 159,928 |
| 21 feb 2024 | 26,450.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 137,735 |
| 20 feb 2024 | 26,200.00 | 27,150.00 | 25,400.00 | 26,500.00 | 26,500.00 | 254,307 |
| 19 feb 2024 | 26,600.00 | 26,900.00 | 26,200.00 | 26,300.00 | 26,300.00 | 165,564 |
| 16 feb 2024 | 27,100.00 | 27,950.00 | 26,000.00 | 26,250.00 | 26,250.00 | 456,341 |
| 15 feb 2024 | 27,450.00 | 27,450.00 | 26,500.00 | 26,550.00 | 26,550.00 | 157,450 |
| 14 feb 2024 | 26,200.00 | 27,250.00 | 25,800.00 | 27,250.00 | 27,250.00 | 126,174 |
| 13 feb 2024 | 26,550.00 | 27,150.00 | 26,100.00 | 27,150.00 | 27,150.00 | 182,499 |
| 08 feb 2024 | 26,000.00 | 26,500.00 | 25,700.00 | 26,500.00 | 26,500.00 | 276,455 |
| 07 feb 2024 | 24,850.00 | 25,200.00 | 24,700.00 | 24,850.00 | 24,850.00 | 78,144 |
| 06 feb 2024 | 24,850.00 | 25,300.00 | 24,300.00 | 24,800.00 | 24,800.00 | 104,100 |
| 05 feb 2024 | 25,500.00 | 25,600.00 | 24,700.00 | 25,150.00 | 25,150.00 | 89,896 |
| 02 feb 2024 | 25,200.00 | 25,800.00 | 24,850.00 | 25,250.00 | 25,250.00 | 140,054 |
| 01 feb 2024 | 24,500.00 | 25,100.00 | 24,050.00 | 24,900.00 | 24,900.00 | 184,837 |
| 31 ene 2024 | 25,150.00 | 25,600.00 | 24,600.00 | 24,800.00 | 24,800.00 | 179,168 |
| 30 ene 2024 | 26,200.00 | 26,350.00 | 25,250.00 | 25,650.00 | 25,650.00 | 165,786 |
| 29 ene 2024 | 27,200.00 | 27,350.00 | 25,600.00 | 25,850.00 | 25,850.00 | 331,076 |
| 26 ene 2024 | 26,650.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 236,804 |
| 25 ene 2024 | 28,800.00 | 28,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 579,359 |
| 24 ene 2024 | 29,550.00 | 29,600.00 | 28,500.00 | 28,900.00 | 28,900.00 | 446,382 |
| 23 ene 2024 | 31,700.00 | 31,750.00 | 29,600.00 | 30,050.00 | 30,050.00 | 443,916 |
| 22 ene 2024 | 31,800.00 | 32,300.00 | 30,750.00 | 32,200.00 | 32,200.00 | 931,971 |
| 19 ene 2024 | 31,250.00 | 31,450.00 | 29,300.00 | 30,450.00 | 30,450.00 | 592,906 |
| 18 ene 2024 | 28,950.00 | 30,700.00 | 28,250.00 | 30,350.00 | 30,350.00 | 656,515 |
| 17 ene 2024 | 30,650.00 | 31,200.00 | 28,750.00 | 28,950.00 | 28,950.00 | 419,297 |
| 16 ene 2024 | 32,000.00 | 32,000.00 | 30,000.00 | 30,400.00 | 30,400.00 | 397,285 |
| 15 ene 2024 | 30,800.00 | 31,950.00 | 30,300.00 | 31,650.00 | 31,650.00 | 520,079 |
| 12 ene 2024 | 31,150.00 | 31,600.00 | 30,350.00 | 30,800.00 | 30,800.00 | 399,984 |
| 11 ene 2024 | 33,100.00 | 33,350.00 | 31,350.00 | 31,700.00 | 31,700.00 | 671,543 |
| 10 ene 2024 | 33,000.00 | 33,700.00 | 31,600.00 | 33,000.00 | 33,000.00 | 819,168 |
| 09 ene 2024 | 32,950.00 | 33,750.00 | 31,850.00 | 33,750.00 | 33,750.00 | 1,305,214 |
| 08 ene 2024 | 33,000.00 | 35,900.00 | 32,100.00 | 33,250.00 | 33,250.00 | 4,404,468 |
| 05 ene 2024 | 26,650.00 | 32,650.00 | 26,600.00 | 31,450.00 | 31,450.00 | 4,674,370 |
| *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.