Sbb Tech Co.,Ltd (389500.KQ)
KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,800.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 17,213 |
| 27 jun 2024 | 20,250.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 15,515 |
| 26 jun 2024 | 20,800.00 | 20,950.00 | 20,300.00 | 20,350.00 | 20,350.00 | 12,970 |
| 25 jun 2024 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 19,687 |
| 24 jun 2024 | 21,200.00 | 21,250.00 | 20,300.00 | 20,450.00 | 20,450.00 | 22,581 |
| 21 jun 2024 | 21,900.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 28,003 |
| 20 jun 2024 | 21,950.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 17,384 |
| 19 jun 2024 | 22,200.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | 22,560 |
| 18 jun 2024 | 23,500.00 | 23,500.00 | 22,350.00 | 22,550.00 | 22,550.00 | 18,806 |
| 17 jun 2024 | 23,700.00 | 24,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 18,217 |
| 14 jun 2024 | 23,800.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 26,707 |
| 13 jun 2024 | 24,750.00 | 24,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,339 |
| 12 jun 2024 | 23,850.00 | 26,200.00 | 23,700.00 | 24,550.00 | 24,550.00 | 92,231 |
| 11 jun 2024 | 23,650.00 | 24,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | 33,257 |
| 10 jun 2024 | 22,800.00 | 23,800.00 | 22,550.00 | 23,650.00 | 23,650.00 | 41,843 |
| 07 jun 2024 | 22,150.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 16,491 |
| 05 jun 2024 | 21,900.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 18,098 |
| 04 jun 2024 | 22,000.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | 20,934 |
| 03 jun 2024 | 21,600.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 16,197 |
| 31 may 2024 | 22,150.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,107 |
| 30 may 2024 | 22,500.00 | 22,600.00 | 21,600.00 | 22,150.00 | 22,150.00 | 27,622 |
| 29 may 2024 | 23,200.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 25,546 |
| 28 may 2024 | 24,000.00 | 24,350.00 | 23,250.00 | 23,500.00 | 23,500.00 | 36,405 |
| 27 may 2024 | 23,250.00 | 23,250.00 | 22,000.00 | 23,250.00 | 23,250.00 | 56,228 |
| 24 may 2024 | 23,850.00 | 24,300.00 | 23,250.00 | 23,300.00 | 23,300.00 | 38,850 |
| 23 may 2024 | 24,600.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 33,822 |
| 22 may 2024 | 25,350.00 | 26,000.00 | 24,750.00 | 25,050.00 | 25,050.00 | 32,463 |
| 21 may 2024 | 26,100.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,350.00 | 21,545 |
| 20 may 2024 | 26,150.00 | 26,700.00 | 25,700.00 | 26,100.00 | 26,100.00 | 19,547 |
| 17 may 2024 | 26,900.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | 31,002 |
| 16 may 2024 | 27,050.00 | 27,350.00 | 26,950.00 | 27,150.00 | 27,150.00 | 15,596 |
| 14 may 2024 | 27,050.00 | 27,400.00 | 26,650.00 | 27,250.00 | 27,250.00 | 12,277 |
| 13 may 2024 | 27,900.00 | 28,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 23,993 |
| 10 may 2024 | 27,350.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 75,298 |
| 09 may 2024 | 26,850.00 | 27,050.00 | 26,250.00 | 26,750.00 | 26,750.00 | 17,511 |
| 08 may 2024 | 26,250.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | 15,094 |
| 07 may 2024 | 27,250.00 | 27,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 34,250 |
| 03 may 2024 | 26,850.00 | 27,550.00 | 26,750.00 | 27,150.00 | 27,150.00 | 20,168 |
| 02 may 2024 | 26,900.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 13,893 |
| 30 abr 2024 | 27,950.00 | 27,950.00 | 27,100.00 | 27,150.00 | 27,150.00 | 19,200 |
| 29 abr 2024 | 27,050.00 | 27,800.00 | 26,600.00 | 27,750.00 | 27,750.00 | 36,614 |
| 26 abr 2024 | 27,200.00 | 27,250.00 | 26,050.00 | 26,500.00 | 26,500.00 | 25,758 |
| 25 abr 2024 | 27,000.00 | 27,900.00 | 26,650.00 | 27,100.00 | 27,100.00 | 18,459 |
| 24 abr 2024 | 26,750.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 20,398 |
| 23 abr 2024 | 26,500.00 | 27,050.00 | 26,150.00 | 26,200.00 | 26,200.00 | 21,724 |
| 22 abr 2024 | 25,850.00 | 26,550.00 | 25,800.00 | 26,350.00 | 26,350.00 | 21,188 |
| 19 abr 2024 | 27,000.00 | 27,050.00 | 25,200.00 | 25,850.00 | 25,850.00 | 49,556 |
| 18 abr 2024 | 26,450.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 32,815 |
| 17 abr 2024 | 26,700.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,900.00 | 37,692 |
| 16 abr 2024 | 27,850.00 | 27,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 53,093 |
| 15 abr 2024 | 28,300.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 39,013 |
| 12 abr 2024 | 30,050.00 | 30,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 36,131 |
| 11 abr 2024 | 30,150.00 | 30,250.00 | 28,750.00 | 30,050.00 | 30,050.00 | 29,480 |
| 09 abr 2024 | 30,300.00 | 30,750.00 | 30,000.00 | 30,150.00 | 30,150.00 | 23,961 |
| 08 abr 2024 | 31,600.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | 33,449 |
| 05 abr 2024 | 30,850.00 | 31,450.00 | 30,550.00 | 30,900.00 | 30,900.00 | 52,422 |
| 04 abr 2024 | 33,250.00 | 33,250.00 | 31,950.00 | 31,950.00 | 31,950.00 | 39,446 |
| 03 abr 2024 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 46,865 |
| 02 abr 2024 | 33,900.00 | 34,150.00 | 32,900.00 | 33,750.00 | 33,750.00 | 46,428 |
| 01 abr 2024 | 34,050.00 | 34,450.00 | 33,750.00 | 34,300.00 | 34,300.00 | 30,724 |
| 29 mar 2024 | 34,000.00 | 34,400.00 | 33,650.00 | 34,050.00 | 34,050.00 | 40,444 |
| 28 mar 2024 | 34,300.00 | 34,300.00 | 33,550.00 | 33,800.00 | 33,800.00 | 49,035 |
| 27 mar 2024 | 34,550.00 | 34,700.00 | 34,000.00 | 34,450.00 | 34,450.00 | 32,333 |
| 26 mar 2024 | 35,750.00 | 35,750.00 | 34,500.00 | 34,850.00 | 34,850.00 | 40,160 |
| 25 mar 2024 | 35,950.00 | 35,950.00 | 34,700.00 | 35,500.00 | 35,500.00 | 39,996 |
| 22 mar 2024 | 35,500.00 | 35,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | 39,197 |
| 21 mar 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | 46,349 |
| 20 mar 2024 | 36,300.00 | 36,550.00 | 35,150.00 | 36,000.00 | 36,000.00 | 46,317 |
| 19 mar 2024 | 36,300.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | 58,183 |
| 18 mar 2024 | 36,850.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 40,799 |
| 15 mar 2024 | 37,050.00 | 37,500.00 | 36,150.00 | 36,800.00 | 36,800.00 | 70,319 |
| 14 mar 2024 | 36,250.00 | 37,750.00 | 36,100.00 | 36,900.00 | 36,900.00 | 109,973 |
| 13 mar 2024 | 35,000.00 | 36,350.00 | 34,750.00 | 36,100.00 | 36,100.00 | 146,445 |
| 12 mar 2024 | 34,600.00 | 34,600.00 | 33,500.00 | 34,100.00 | 34,100.00 | 31,444 |
| 11 mar 2024 | 33,950.00 | 34,600.00 | 33,200.00 | 34,600.00 | 34,600.00 | 38,643 |
| 08 mar 2024 | 34,500.00 | 34,800.00 | 32,600.00 | 34,200.00 | 34,200.00 | 97,715 |
| 07 mar 2024 | 36,100.00 | 36,100.00 | 34,400.00 | 34,400.00 | 34,400.00 | 67,813 |
| 06 mar 2024 | 35,800.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | 45,304 |
| 05 mar 2024 | 36,400.00 | 37,150.00 | 36,000.00 | 36,350.00 | 36,350.00 | 43,014 |
| 04 mar 2024 | 36,350.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | 28,910 |
| 29 feb 2024 | 37,100.00 | 37,300.00 | 36,550.00 | 36,700.00 | 36,700.00 | 40,626 |
| 28 feb 2024 | 36,350.00 | 39,000.00 | 36,350.00 | 37,450.00 | 37,450.00 | 65,401 |
| 27 feb 2024 | 36,900.00 | 37,350.00 | 36,150.00 | 37,300.00 | 37,300.00 | 74,845 |
| 26 feb 2024 | 38,000.00 | 38,000.00 | 37,000.00 | 37,550.00 | 37,550.00 | 39,514 |
| 23 feb 2024 | 37,650.00 | 37,650.00 | 36,850.00 | 37,550.00 | 37,550.00 | 62,864 |
| 22 feb 2024 | 38,200.00 | 38,750.00 | 37,400.00 | 37,750.00 | 37,750.00 | 99,084 |
| 21 feb 2024 | 38,050.00 | 38,400.00 | 37,500.00 | 38,300.00 | 38,300.00 | 51,265 |
| 20 feb 2024 | 37,650.00 | 38,250.00 | 37,400.00 | 38,050.00 | 38,050.00 | 46,060 |
| 19 feb 2024 | 38,000.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 60,216 |
| 16 feb 2024 | 38,100.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 83,978 |
| 15 feb 2024 | 39,450.00 | 39,500.00 | 38,100.00 | 38,500.00 | 38,500.00 | 53,985 |
| 14 feb 2024 | 37,950.00 | 39,900.00 | 37,650.00 | 38,900.00 | 38,900.00 | 90,068 |
| 13 feb 2024 | 38,250.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,900.00 | 58,917 |
| 08 feb 2024 | 39,850.00 | 39,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | 82,568 |
| 07 feb 2024 | 38,200.00 | 38,800.00 | 37,750.00 | 38,450.00 | 38,450.00 | 45,087 |
| 06 feb 2024 | 37,800.00 | 38,500.00 | 36,600.00 | 38,400.00 | 38,400.00 | 42,513 |
| 05 feb 2024 | 37,600.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 30,377 |
| 02 feb 2024 | 37,800.00 | 37,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | 35,260 |
| 01 feb 2024 | 36,350.00 | 37,200.00 | 35,400.00 | 36,900.00 | 36,900.00 | 57,046 |
| 31 ene 2024 | 37,650.00 | 38,250.00 | 36,100.00 | 36,550.00 | 36,550.00 | 50,789 |
| *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.