U.S. markets close in 4 hours 40 minutes

Kiwoom No.7 Special Purpose Acquisition Company (433530.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
2,200.00+5.00 (+0.23%)
Al cierre: 03:30PM KST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,220.002,245.002,195.002,200.002,200.0037,671
27 jun 20242,190.002,215.002,185.002,195.002,195.0058,968
26 jun 20242,185.002,200.002,175.002,185.002,185.0013,305
25 jun 20242,185.002,190.002,165.002,185.002,185.007,958
24 jun 20242,195.002,200.002,175.002,185.002,185.0030,365
21 jun 20242,180.002,190.002,180.002,185.002,185.0013,596
20 jun 20242,180.002,190.002,175.002,180.002,180.0023,045
19 jun 20242,170.002,175.002,160.002,175.002,175.0013,413
18 jun 20242,180.002,180.002,155.002,170.002,170.008,417
17 jun 20242,155.002,175.002,155.002,160.002,160.0025,732
14 jun 20242,170.002,170.002,150.002,155.002,155.0010,364
13 jun 20242,150.002,180.002,145.002,170.002,170.005,104
12 jun 20242,165.002,180.002,145.002,165.002,165.0011,347
11 jun 20242,160.002,185.002,160.002,165.002,165.009,297
10 jun 20242,170.002,175.002,145.002,150.002,150.0015,835
07 jun 20242,155.002,175.002,150.002,170.002,170.0018,972
05 jun 20242,155.002,155.002,140.002,150.002,150.003,446
04 jun 20242,145.002,155.002,135.002,150.002,150.006,853
03 jun 20242,145.002,155.002,145.002,155.002,155.0011,448
31 may 20242,125.002,150.002,125.002,145.002,145.004,829
30 may 20242,130.002,150.002,125.002,125.002,125.002,709
29 may 20242,150.002,150.002,120.002,130.002,130.0010,643
28 may 20242,155.002,155.002,150.002,150.002,150.00123
27 may 20242,140.002,150.002,130.002,140.002,140.00381
24 may 20242,130.002,160.002,130.002,150.002,150.002,408
23 may 20242,125.002,155.002,125.002,150.002,150.00903
22 may 20242,140.002,155.002,130.002,155.002,155.002,303
21 may 20242,145.002,150.002,135.002,140.002,140.004,384
20 may 20242,155.002,155.002,145.002,155.002,155.002,642
17 may 20242,145.002,155.002,145.002,155.002,155.003,372
16 may 20242,150.002,150.002,145.002,150.002,150.001,062
14 may 20242,145.002,160.002,140.002,150.002,150.008,479
13 may 20242,135.002,150.002,135.002,150.002,150.002,828
10 may 20242,150.002,160.002,130.002,150.002,150.002,358
09 may 20242,140.002,165.002,140.002,160.002,160.0015,675
08 may 20242,150.002,160.002,145.002,160.002,160.005,633
07 may 20242,160.002,170.002,160.002,160.002,160.004,912
03 may 20242,150.002,180.002,150.002,160.002,160.005,558
02 may 20242,170.002,175.002,165.002,170.002,170.0010,327
30 abr 20242,165.002,170.002,160.002,170.002,170.0014,722
29 abr 20242,145.002,165.002,145.002,165.002,165.002,694
26 abr 20242,135.002,155.002,135.002,145.002,145.008,329
25 abr 20242,145.002,145.002,120.002,135.002,135.0014,262
24 abr 20242,140.002,155.002,140.002,140.002,140.005,192
23 abr 20242,145.002,145.002,140.002,145.002,145.001,913
22 abr 20242,140.002,155.002,140.002,145.002,145.003,352
19 abr 20242,150.002,150.002,115.002,140.002,140.0014,249
18 abr 20242,160.002,160.002,130.002,150.002,150.0013,831
17 abr 20242,150.002,165.002,150.002,160.002,160.001,639
16 abr 20242,135.002,155.002,135.002,150.002,150.005,987
15 abr 20242,135.002,150.002,135.002,140.002,140.003,327
12 abr 20242,135.002,145.002,130.002,135.002,135.005,987
11 abr 20242,115.002,135.002,115.002,130.002,130.0011,177
09 abr 20242,115.002,125.002,110.002,115.002,115.008,633
08 abr 20242,115.002,125.002,105.002,110.002,110.009,087
05 abr 20242,140.002,140.002,105.002,110.002,110.0027,744
04 abr 20242,110.002,135.002,110.002,135.002,135.0012,293
03 abr 20242,105.002,115.002,100.002,110.002,110.0013,891
02 abr 20242,100.002,120.002,100.002,105.002,105.0023,177
01 abr 20242,115.002,115.002,100.002,105.002,105.0017,397
29 mar 20242,100.002,115.002,100.002,110.002,110.004,698
28 mar 20242,135.002,135.002,100.002,105.002,105.005,127
27 mar 20242,110.002,110.002,100.002,105.002,105.004,565
26 mar 20242,100.002,125.002,100.002,110.002,110.0016,372
25 mar 20242,135.002,145.002,105.002,120.002,120.005,703
22 mar 20242,110.002,120.002,100.002,120.002,120.003,714
21 mar 20242,110.002,135.002,100.002,100.002,100.0012,567
20 mar 20242,105.002,120.002,105.002,115.002,115.0011,493
19 mar 20242,095.002,130.002,095.002,110.002,110.0017,346
18 mar 20242,120.002,125.002,090.002,110.002,110.0034,486
15 mar 20242,100.002,135.002,100.002,110.002,110.004,651
14 mar 20242,105.002,135.002,105.002,110.002,110.004,828
13 mar 20242,110.002,115.002,110.002,110.002,110.004,314
12 mar 20242,105.002,130.002,100.002,105.002,105.009,284
11 mar 20242,105.002,120.002,100.002,105.002,105.0042,526
08 mar 20242,105.002,130.002,105.002,120.002,120.004,963
07 mar 20242,105.002,140.002,105.002,110.002,110.0010,978
06 mar 20242,100.002,140.002,100.002,130.002,130.0010,806
05 mar 20242,105.002,145.002,105.002,120.002,120.004,846
04 mar 20242,135.002,170.002,125.002,125.002,125.005,681
29 feb 20242,165.002,165.002,155.002,165.002,165.001,700
28 feb 20242,155.002,165.002,155.002,165.002,165.001,828
27 feb 20242,155.002,165.002,150.002,155.002,155.001,349
26 feb 20242,155.002,155.002,125.002,155.002,155.00789
23 feb 20242,130.002,150.002,130.002,150.002,150.0010,288
22 feb 20242,155.002,155.002,150.002,155.002,155.0021,505
21 feb 20242,175.002,175.002,130.002,155.002,155.0017,652
20 feb 20242,170.002,170.002,140.002,160.002,160.0023,866
19 feb 20242,160.002,165.002,120.002,165.002,165.005,404
16 feb 20242,120.002,160.002,105.002,145.002,145.005,638
15 feb 20242,120.002,120.002,100.002,120.002,120.004,767
14 feb 20242,120.002,120.002,100.002,120.002,120.002,222
13 feb 20242,095.002,125.002,090.002,120.002,120.004,408
08 feb 20242,095.002,110.002,095.002,100.002,100.00348
07 feb 20242,150.002,150.002,090.002,095.002,095.0019,981
06 feb 20242,110.002,115.002,100.002,110.002,110.002,301
05 feb 20242,130.002,130.002,105.002,115.002,115.0075
02 feb 20242,125.002,130.002,125.002,125.002,125.001,077
01 feb 20242,105.002,125.002,105.002,125.002,125.002,903
31 ene 20242,140.002,140.002,115.002,130.002,130.001,730
*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...