ITEYES Inc. (372800.KQ)
KOSDAQ - KOSDAQ 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 | 5,290.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,200 |
| 27 jun 2024 | 5,180.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1,892 |
| 26 jun 2024 | 5,140.00 | 5,650.00 | 5,090.00 | 5,150.00 | 5,150.00 | 18,111 |
| 25 jun 2024 | 5,320.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | 8,035 |
| 24 jun 2024 | 5,350.00 | 5,400.00 | 5,170.00 | 5,340.00 | 5,340.00 | 3,736 |
| 21 jun 2024 | 5,610.00 | 5,620.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3,473 |
| 20 jun 2024 | 5,540.00 | 5,650.00 | 5,540.00 | 5,610.00 | 5,610.00 | 3,427 |
| 19 jun 2024 | 5,480.00 | 5,590.00 | 5,420.00 | 5,540.00 | 5,540.00 | 2,374 |
| 18 jun 2024 | 5,590.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | 3,681 |
| 17 jun 2024 | 5,570.00 | 5,880.00 | 5,510.00 | 5,590.00 | 5,590.00 | 8,893 |
| 14 jun 2024 | 5,260.00 | 5,670.00 | 5,260.00 | 5,570.00 | 5,570.00 | 13,075 |
| 13 jun 2024 | 5,360.00 | 5,530.00 | 5,250.00 | 5,250.00 | 5,250.00 | 3,505 |
| 12 jun 2024 | 5,190.00 | 5,350.00 | 5,190.00 | 5,350.00 | 5,350.00 | 6,585 |
| 11 jun 2024 | 5,300.00 | 5,350.00 | 5,110.00 | 5,190.00 | 5,190.00 | 7,696 |
| 10 jun 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,300.00 | 5,300.00 | 1,279 |
| 07 jun 2024 | 5,390.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 3,545 |
| 05 jun 2024 | 5,410.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,390.00 | 4,161 |
| 04 jun 2024 | 5,360.00 | 5,580.00 | 5,340.00 | 5,400.00 | 5,400.00 | 3,963 |
| 03 jun 2024 | 5,420.00 | 5,700.00 | 5,320.00 | 5,520.00 | 5,520.00 | 7,238 |
| 31 may 2024 | 5,510.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | 5,262 |
| 30 may 2024 | 5,380.00 | 5,530.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1,358 |
| 29 may 2024 | 5,690.00 | 5,780.00 | 5,530.00 | 5,530.00 | 5,530.00 | 6,438 |
| 28 may 2024 | 5,700.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,690.00 | 2,295 |
| 27 may 2024 | 5,660.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | 7,561 |
| 24 may 2024 | 5,910.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | 3,839 |
| 23 may 2024 | 5,860.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | 5,840 |
| 22 may 2024 | 5,830.00 | 5,860.00 | 5,640.00 | 5,860.00 | 5,860.00 | 3,932 |
| 21 may 2024 | 5,830.00 | 5,850.00 | 5,600.00 | 5,830.00 | 5,830.00 | 7,674 |
| 20 may 2024 | 5,770.00 | 5,930.00 | 5,770.00 | 5,830.00 | 5,830.00 | 7,443 |
| 17 may 2024 | 5,730.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 5,184 |
| 16 may 2024 | 5,710.00 | 5,780.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1,646 |
| 14 may 2024 | 5,730.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,710.00 | 1,541 |
| 13 may 2024 | 5,640.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1,949 |
| 10 may 2024 | 5,700.00 | 5,720.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1,514 |
| 09 may 2024 | 5,700.00 | 5,800.00 | 5,690.00 | 5,690.00 | 5,690.00 | 2,866 |
| 08 may 2024 | 5,700.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 3,684 |
| 07 may 2024 | 5,670.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1,077 |
| 03 may 2024 | 5,600.00 | 5,670.00 | 5,540.00 | 5,670.00 | 5,670.00 | 2,458 |
| 02 may 2024 | 5,530.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,550.00 | 5,174 |
| 30 abr 2024 | 5,440.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | 6,426 |
| 29 abr 2024 | 5,500.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | 5,106 |
| 26 abr 2024 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,238 |
| 25 abr 2024 | 5,540.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,984 |
| 24 abr 2024 | 5,550.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | 3,024 |
| 23 abr 2024 | 5,390.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,490.00 | 4,083 |
| 22 abr 2024 | 5,470.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2,912 |
| 19 abr 2024 | 5,560.00 | 5,560.00 | 5,300.00 | 5,470.00 | 5,470.00 | 12,651 |
| 18 abr 2024 | 5,310.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 6,759 |
| 17 abr 2024 | 5,360.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,440.00 | 6,273 |
| 16 abr 2024 | 5,430.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,370.00 | 7,930 |
| 15 abr 2024 | 5,650.00 | 5,710.00 | 5,260.00 | 5,460.00 | 5,460.00 | 16,746 |
| 12 abr 2024 | 5,800.00 | 5,820.00 | 5,650.00 | 5,740.00 | 5,740.00 | 3,538 |
| 11 abr 2024 | 5,830.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,800.00 | 7,378 |
| 09 abr 2024 | 5,850.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 9,819 |
| 08 abr 2024 | 5,980.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | 10,049 |
| 05 abr 2024 | 5,950.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,970.00 | 3,278 |
| 04 abr 2024 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 4,101 |
| 03 abr 2024 | 5,940.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,920.00 | 8,815 |
| 02 abr 2024 | 6,090.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | 7,064 |
| 01 abr 2024 | 6,240.00 | 6,240.00 | 5,950.00 | 6,060.00 | 6,060.00 | 10,002 |
| 29 mar 2024 | 6,480.00 | 6,480.00 | 6,060.00 | 6,200.00 | 6,200.00 | 18,579 |
| 28 mar 2024 | 5,980.00 | 6,330.00 | 5,920.00 | 6,080.00 | 6,080.00 | 11,209 |
| 27 mar 2024 | 6,250.00 | 6,250.00 | 5,860.00 | 5,900.00 | 5,900.00 | 54,279 |
| 26 mar 2024 | 6,200.00 | 6,290.00 | 6,140.00 | 6,250.00 | 6,250.00 | 6,411 |
| 25 mar 2024 | 6,290.00 | 6,290.00 | 6,190.00 | 6,200.00 | 6,200.00 | 1,617 |
| 22 mar 2024 | 6,210.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 4,300 |
| 21 mar 2024 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 6,210.00 | 6,448 |
| 20 mar 2024 | 6,210.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 2,747 |
| 19 mar 2024 | 6,350.00 | 6,370.00 | 6,170.00 | 6,210.00 | 6,210.00 | 7,767 |
| 18 mar 2024 | 6,210.00 | 6,360.00 | 6,190.00 | 6,350.00 | 6,350.00 | 7,102 |
| 15 mar 2024 | 6,210.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,190.00 | 7,210 |
| 14 mar 2024 | 6,210.00 | 6,270.00 | 6,190.00 | 6,270.00 | 6,270.00 | 6,159 |
| 13 mar 2024 | 6,180.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 5,980 |
| 12 mar 2024 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 5,412 |
| 11 mar 2024 | 6,280.00 | 6,290.00 | 6,170.00 | 6,180.00 | 6,180.00 | 10,692 |
| 08 mar 2024 | 6,140.00 | 6,350.00 | 6,140.00 | 6,270.00 | 6,270.00 | 8,017 |
| 07 mar 2024 | 6,380.00 | 6,410.00 | 6,170.00 | 6,200.00 | 6,200.00 | 12,871 |
| 06 mar 2024 | 6,380.00 | 6,540.00 | 6,310.00 | 6,380.00 | 6,380.00 | 7,778 |
| 05 mar 2024 | 6,600.00 | 6,600.00 | 6,320.00 | 6,380.00 | 6,380.00 | 20,770 |
| 04 mar 2024 | 6,610.00 | 6,900.00 | 6,500.00 | 6,530.00 | 6,530.00 | 11,951 |
| 29 feb 2024 | 6,770.00 | 6,770.00 | 6,510.00 | 6,610.00 | 6,610.00 | 12,982 |
| 28 feb 2024 | 6,740.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,750.00 | 6,384 |
| 27 feb 2024 | 6,920.00 | 6,920.00 | 6,720.00 | 6,730.00 | 6,730.00 | 8,077 |
| 26 feb 2024 | 7,080.00 | 7,090.00 | 6,720.00 | 6,950.00 | 6,950.00 | 16,695 |
| 23 feb 2024 | 7,510.00 | 7,510.00 | 6,980.00 | 7,070.00 | 7,070.00 | 39,997 |
| 22 feb 2024 | 7,370.00 | 7,600.00 | 6,660.00 | 6,910.00 | 6,910.00 | 32,595 |
| 21 feb 2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | 8,642 |
| 20 feb 2024 | 7,100.00 | 7,150.00 | 6,820.00 | 6,910.00 | 6,910.00 | 4,860 |
| 19 feb 2024 | 6,830.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 4,244 |
| 16 feb 2024 | 6,950.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 5,376 |
| 15 feb 2024 | 7,110.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 7,408 |
| 14 feb 2024 | 6,880.00 | 7,020.00 | 6,770.00 | 6,930.00 | 6,930.00 | 6,810 |
| 13 feb 2024 | 6,700.00 | 6,990.00 | 6,700.00 | 6,880.00 | 6,880.00 | 14,621 |
| 08 feb 2024 | 6,770.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | 18,453 |
| 07 feb 2024 | 6,680.00 | 6,840.00 | 6,660.00 | 6,840.00 | 6,840.00 | 3,142 |
| 06 feb 2024 | 6,700.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | 6,146 |
| 05 feb 2024 | 6,940.00 | 6,940.00 | 6,700.00 | 6,700.00 | 6,700.00 | 12,773 |
| 02 feb 2024 | 6,780.00 | 6,990.00 | 6,730.00 | 6,830.00 | 6,830.00 | 11,960 |
| 01 feb 2024 | 6,970.00 | 7,000.00 | 6,690.00 | 6,780.00 | 6,780.00 | 10,935 |
| 31 ene 2024 | 7,300.00 | 7,300.00 | 6,910.00 | 6,970.00 | 6,970.00 | 18,229 |
| *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.