U.S. markets open in 1 hour 32 minutes
F S&P 500
5,247.25 +1.75 (+0.03%) F Dow Jones
39,596.00 +37.00 (+0.09%) F Nasdaq
18,290.75 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,082.50 +10.00 (+0.48%) Petróleo
78.94 -0.18 (-0.23%) Oro
2,349.90 +6.90 (+0.29%)
Saltware Co., Ltd. (328380.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1,441.00 | 1,491.00 | 1,441.00 | 1,455.00 | 1,455.00 | 856,928 |
| 13 may 2024 | 1,430.00 | 1,459.00 | 1,423.00 | 1,441.00 | 1,441.00 | 334,009 |
| 10 may 2024 | 1,439.00 | 1,455.00 | 1,430.00 | 1,432.00 | 1,432.00 | 289,374 |
| 09 may 2024 | 1,433.00 | 1,458.00 | 1,420.00 | 1,438.00 | 1,438.00 | 424,600 |
| 08 may 2024 | 1,407.00 | 1,540.00 | 1,401.00 | 1,447.00 | 1,447.00 | 2,543,367 |
| 07 may 2024 | 1,400.00 | 1,446.00 | 1,392.00 | 1,415.00 | 1,415.00 | 273,998 |
| 03 may 2024 | 1,400.00 | 1,419.00 | 1,385.00 | 1,400.00 | 1,400.00 | 173,810 |
| 02 may 2024 | 1,375.00 | 1,410.00 | 1,369.00 | 1,402.00 | 1,402.00 | 205,059 |
| 30 abr 2024 | 1,380.00 | 1,388.00 | 1,377.00 | 1,378.00 | 1,378.00 | 114,916 |
| 29 abr 2024 | 1,368.00 | 1,388.00 | 1,364.00 | 1,383.00 | 1,383.00 | 146,599 |
| 26 abr 2024 | 1,400.00 | 1,403.00 | 1,366.00 | 1,367.00 | 1,367.00 | 232,950 |
| 25 abr 2024 | 1,388.00 | 1,394.00 | 1,367.00 | 1,367.00 | 1,367.00 | 158,405 |
| 24 abr 2024 | 1,360.00 | 1,390.00 | 1,360.00 | 1,389.00 | 1,389.00 | 163,299 |
| 23 abr 2024 | 1,361.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | 129,891 |
| 22 abr 2024 | 1,369.00 | 1,390.00 | 1,355.00 | 1,362.00 | 1,362.00 | 222,148 |
| 19 abr 2024 | 1,394.00 | 1,396.00 | 1,337.00 | 1,369.00 | 1,369.00 | 427,115 |
| 18 abr 2024 | 1,366.00 | 1,422.00 | 1,366.00 | 1,404.00 | 1,404.00 | 207,506 |
| 17 abr 2024 | 1,370.00 | 1,396.00 | 1,365.00 | 1,365.00 | 1,365.00 | 290,660 |
| 16 abr 2024 | 1,411.00 | 1,430.00 | 1,365.00 | 1,370.00 | 1,370.00 | 386,234 |
| 15 abr 2024 | 1,450.00 | 1,450.00 | 1,338.00 | 1,435.00 | 1,435.00 | 688,033 |
| 12 abr 2024 | 1,468.00 | 1,541.00 | 1,444.00 | 1,452.00 | 1,452.00 | 1,796,678 |
| 11 abr 2024 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,436.00 | 159,185 |
| 09 abr 2024 | 1,434.00 | 1,456.00 | 1,426.00 | 1,453.00 | 1,453.00 | 210,341 |
| 08 abr 2024 | 1,463.00 | 1,469.00 | 1,429.00 | 1,434.00 | 1,434.00 | 370,200 |
| 05 abr 2024 | 1,474.00 | 1,519.00 | 1,443.00 | 1,464.00 | 1,464.00 | 1,286,739 |
| 04 abr 2024 | 1,463.00 | 1,484.00 | 1,437.00 | 1,459.00 | 1,459.00 | 1,005,155 |
| 03 abr 2024 | 1,489.00 | 1,489.00 | 1,453.00 | 1,461.00 | 1,461.00 | 815,652 |
| 02 abr 2024 | 1,500.00 | 1,540.00 | 1,481.00 | 1,490.00 | 1,490.00 | 1,350,159 |
| 01 abr 2024 | 1,487.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4,597,331 |
| 29 mar 2024 | 1,478.00 | 1,620.00 | 1,459.00 | 1,487.00 | 1,487.00 | 8,607,923 |
| 28 mar 2024 | 1,589.00 | 1,593.00 | 1,435.00 | 1,436.00 | 1,436.00 | 2,694,044 |
| 27 mar 2024 | 1,488.00 | 1,500.00 | 1,461.00 | 1,480.00 | 1,480.00 | 611,821 |
| 26 mar 2024 | 1,485.00 | 1,518.00 | 1,459.00 | 1,500.00 | 1,500.00 | 1,611,384 |
| 25 mar 2024 | 1,413.00 | 1,550.00 | 1,401.00 | 1,474.00 | 1,474.00 | 4,809,594 |
| 22 mar 2024 | 1,406.00 | 1,432.00 | 1,396.00 | 1,409.00 | 1,409.00 | 622,207 |
| 21 mar 2024 | 1,450.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,415.00 | 884,184 |
| 20 mar 2024 | 1,458.00 | 1,518.00 | 1,430.00 | 1,443.00 | 1,443.00 | 2,321,937 |
| 19 mar 2024 | 1,410.00 | 1,713.00 | 1,375.00 | 1,500.00 | 1,500.00 | 21,087,060 |
| 18 mar 2024 | 1,459.00 | 1,625.00 | 1,340.00 | 1,399.00 | 1,399.00 | 6,803,457 |
| 15 mar 2024 | 1,405.00 | 1,477.00 | 1,390.00 | 1,441.00 | 1,441.00 | 846,764 |
| 14 mar 2024 | 1,447.00 | 1,447.00 | 1,403.00 | 1,407.00 | 1,407.00 | 449,150 |
| 13 mar 2024 | 1,423.00 | 1,467.00 | 1,406.00 | 1,467.00 | 1,467.00 | 1,113,652 |
| 12 mar 2024 | 1,436.00 | 1,441.00 | 1,394.00 | 1,400.00 | 1,400.00 | 461,758 |
| 11 mar 2024 | 1,355.00 | 1,448.00 | 1,353.00 | 1,429.00 | 1,429.00 | 1,313,477 |
| 08 mar 2024 | 1,372.00 | 1,373.00 | 1,340.00 | 1,345.00 | 1,345.00 | 152,949 |
| 07 mar 2024 | 1,385.00 | 1,385.00 | 1,344.00 | 1,366.00 | 1,366.00 | 192,733 |
| 06 mar 2024 | 1,336.00 | 1,385.00 | 1,315.00 | 1,381.00 | 1,381.00 | 223,603 |
| 05 mar 2024 | 1,376.00 | 1,378.00 | 1,322.00 | 1,328.00 | 1,328.00 | 348,849 |
| 04 mar 2024 | 1,367.00 | 1,380.00 | 1,358.00 | 1,366.00 | 1,366.00 | 223,634 |
| 29 feb 2024 | 1,380.00 | 1,384.00 | 1,347.00 | 1,376.00 | 1,376.00 | 241,382 |
| 28 feb 2024 | 1,361.00 | 1,383.00 | 1,345.00 | 1,375.00 | 1,375.00 | 257,007 |
| 27 feb 2024 | 1,400.00 | 1,404.00 | 1,355.00 | 1,361.00 | 1,361.00 | 385,674 |
| 26 feb 2024 | 1,399.00 | 1,421.00 | 1,390.00 | 1,392.00 | 1,392.00 | 244,157 |
| 23 feb 2024 | 1,433.00 | 1,433.00 | 1,391.00 | 1,401.00 | 1,401.00 | 448,980 |
| 22 feb 2024 | 1,450.00 | 1,460.00 | 1,405.00 | 1,431.00 | 1,431.00 | 688,421 |
| 21 feb 2024 | 1,438.00 | 1,459.00 | 1,402.00 | 1,448.00 | 1,448.00 | 1,469,530 |
| 20 feb 2024 | 1,350.00 | 1,620.00 | 1,335.00 | 1,460.00 | 1,460.00 | 13,569,980 |
| 19 feb 2024 | 1,346.00 | 1,370.00 | 1,334.00 | 1,339.00 | 1,339.00 | 127,565 |
| 16 feb 2024 | 1,340.00 | 1,356.00 | 1,326.00 | 1,355.00 | 1,355.00 | 145,201 |
| 15 feb 2024 | 1,380.00 | 1,388.00 | 1,331.00 | 1,340.00 | 1,340.00 | 251,560 |
| 14 feb 2024 | 1,343.00 | 1,377.00 | 1,325.00 | 1,367.00 | 1,367.00 | 206,953 |
| 13 feb 2024 | 1,316.00 | 1,360.00 | 1,316.00 | 1,353.00 | 1,353.00 | 256,791 |
| 08 feb 2024 | 1,314.00 | 1,329.00 | 1,307.00 | 1,309.00 | 1,309.00 | 97,635 |
| 07 feb 2024 | 1,290.00 | 1,317.00 | 1,286.00 | 1,314.00 | 1,314.00 | 201,066 |
| 06 feb 2024 | 1,294.00 | 1,305.00 | 1,276.00 | 1,286.00 | 1,286.00 | 162,899 |
| 05 feb 2024 | 1,320.00 | 1,320.00 | 1,272.00 | 1,294.00 | 1,294.00 | 159,405 |
| 02 feb 2024 | 1,360.00 | 1,365.00 | 1,309.00 | 1,312.00 | 1,312.00 | 308,666 |
| 01 feb 2024 | 1,322.00 | 1,340.00 | 1,306.00 | 1,310.00 | 1,310.00 | 198,662 |
| 31 ene 2024 | 1,358.00 | 1,415.00 | 1,327.00 | 1,335.00 | 1,335.00 | 582,238 |
| 30 ene 2024 | 1,344.00 | 1,367.00 | 1,321.00 | 1,358.00 | 1,358.00 | 348,765 |
| 29 ene 2024 | 1,413.00 | 1,413.00 | 1,338.00 | 1,344.00 | 1,344.00 | 525,920 |
| 26 ene 2024 | 1,419.00 | 1,444.00 | 1,406.00 | 1,407.00 | 1,407.00 | 492,312 |
| 25 ene 2024 | 1,454.00 | 1,465.00 | 1,409.00 | 1,448.00 | 1,448.00 | 343,941 |
| 24 ene 2024 | 1,510.00 | 1,511.00 | 1,450.00 | 1,454.00 | 1,454.00 | 463,721 |
| 23 ene 2024 | 1,524.00 | 1,538.00 | 1,474.00 | 1,496.00 | 1,496.00 | 635,730 |
| 22 ene 2024 | 1,538.00 | 1,561.00 | 1,509.00 | 1,524.00 | 1,524.00 | 1,006,195 |
| 19 ene 2024 | 1,548.00 | 1,548.00 | 1,488.00 | 1,524.00 | 1,524.00 | 1,221,760 |
| 18 ene 2024 | 1,470.00 | 1,589.00 | 1,431.00 | 1,519.00 | 1,519.00 | 2,814,623 |
| 17 ene 2024 | 1,468.00 | 1,468.00 | 1,406.00 | 1,416.00 | 1,416.00 | 302,662 |
| 16 ene 2024 | 1,458.00 | 1,485.00 | 1,448.00 | 1,470.00 | 1,470.00 | 340,717 |
| 15 ene 2024 | 1,446.00 | 1,484.00 | 1,429.00 | 1,458.00 | 1,458.00 | 342,462 |
| 12 ene 2024 | 1,472.00 | 1,486.00 | 1,440.00 | 1,448.00 | 1,448.00 | 367,141 |
| 11 ene 2024 | 1,456.00 | 1,495.00 | 1,453.00 | 1,466.00 | 1,466.00 | 360,691 |
| 10 ene 2024 | 1,505.00 | 1,533.00 | 1,402.00 | 1,480.00 | 1,480.00 | 668,504 |
| 09 ene 2024 | 1,566.00 | 1,566.00 | 1,501.00 | 1,506.00 | 1,506.00 | 820,137 |
| 08 ene 2024 | 1,599.00 | 1,599.00 | 1,515.00 | 1,570.00 | 1,570.00 | 1,428,559 |
| 05 ene 2024 | 1,538.00 | 1,538.00 | 1,405.00 | 1,530.00 | 1,530.00 | 852,052 |
| 04 ene 2024 | 1,650.00 | 1,723.00 | 1,525.00 | 1,539.00 | 1,539.00 | 7,467,919 |
| 03 ene 2024 | 1,470.00 | 1,519.00 | 1,466.00 | 1,501.00 | 1,501.00 | 1,271,243 |
| 02 ene 2024 | 1,462.00 | 1,542.00 | 1,461.00 | 1,509.00 | 1,509.00 | 4,490,049 |
| 28 dic 2023 | 1,418.00 | 1,525.00 | 1,394.00 | 1,455.00 | 1,455.00 | 5,037,055 |
| 27 dic 2023 | 1,262.00 | 1,637.00 | 1,262.00 | 1,418.00 | 1,418.00 | 21,273,840 |
| 26 dic 2023 | 1,289.00 | 1,293.00 | 1,260.00 | 1,273.00 | 1,273.00 | 329,007 |
| 22 dic 2023 | 1,320.00 | 1,429.00 | 1,284.00 | 1,290.00 | 1,290.00 | 1,884,067 |
| 21 dic 2023 | 1,288.00 | 1,298.00 | 1,274.00 | 1,281.00 | 1,281.00 | 184,710 |
| 20 dic 2023 | 1,288.00 | 1,316.00 | 1,278.00 | 1,290.00 | 1,290.00 | 219,317 |
| 19 dic 2023 | 1,276.00 | 1,292.00 | 1,263.00 | 1,280.00 | 1,280.00 | 230,479 |
| 18 dic 2023 | 1,265.00 | 1,275.00 | 1,257.00 | 1,269.00 | 1,269.00 | 159,287 |
| 15 dic 2023 | 1,262.00 | 1,280.00 | 1,258.00 | 1,260.00 | 1,260.00 | 167,475 |
| 14 dic 2023 | 1,265.00 | 1,289.00 | 1,265.00 | 1,268.00 | 1,268.00 | 214,851 |
| *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.