U.S. markets open in 7 hours 10 minutes
F S&P 500
5,560.00 +14.00 (+0.25%) F Dow Jones
39,553.00 +3.00 (+0.01%) F Nasdaq
20,118.50 +79.00 (+0.39%) E-mini Russell 2000 Index Futur
2,067.50 +7.40 (+0.36%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,336.40 -0.20 (-0.01%)
ISU Specialty Chemical Co., Ltd. (457190.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:00PM KST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45,500.00 | 48,150.00 | 45,500.00 | 47,700.00 | 47,700.00 | 243,123 |
| 27 jun 2024 | 47,600.00 | 48,650.00 | 45,500.00 | 45,900.00 | 45,900.00 | 352,039 |
| 26 jun 2024 | 48,500.00 | 49,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | 326,736 |
| 25 jun 2024 | 48,050.00 | 52,400.00 | 48,050.00 | 48,800.00 | 48,800.00 | 714,679 |
| 24 jun 2024 | 48,250.00 | 48,450.00 | 47,100.00 | 47,600.00 | 47,600.00 | 228,439 |
| 21 jun 2024 | 48,500.00 | 49,250.00 | 47,550.00 | 48,900.00 | 48,900.00 | 352,855 |
| 20 jun 2024 | 52,300.00 | 53,100.00 | 48,650.00 | 48,950.00 | 48,950.00 | 491,563 |
| 19 jun 2024 | 52,200.00 | 53,300.00 | 51,500.00 | 52,600.00 | 52,600.00 | 263,373 |
| 18 jun 2024 | 54,400.00 | 54,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 333,668 |
| 17 jun 2024 | 52,100.00 | 55,300.00 | 52,000.00 | 54,400.00 | 54,400.00 | 335,304 |
| 14 jun 2024 | 58,300.00 | 58,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | 437,521 |
| 13 jun 2024 | 57,700.00 | 58,900.00 | 56,200.00 | 58,000.00 | 58,000.00 | 962,809 |
| 12 jun 2024 | 58,600.00 | 58,700.00 | 55,000.00 | 56,500.00 | 56,500.00 | 526,657 |
| 11 jun 2024 | 58,000.00 | 59,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 814,586 |
| 10 jun 2024 | 54,500.00 | 58,000.00 | 53,000.00 | 57,600.00 | 57,600.00 | 805,098 |
| 07 jun 2024 | 53,800.00 | 55,300.00 | 52,000.00 | 54,500.00 | 54,500.00 | 432,279 |
| 05 jun 2024 | 51,000.00 | 54,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 629,023 |
| 04 jun 2024 | 51,600.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 373,276 |
| 03 jun 2024 | 50,000.00 | 53,400.00 | 48,500.00 | 51,900.00 | 51,900.00 | 745,619 |
| 31 may 2024 | 44,450.00 | 49,700.00 | 44,400.00 | 49,400.00 | 49,400.00 | 1,198,087 |
| 30 may 2024 | 42,950.00 | 48,750.00 | 42,800.00 | 45,100.00 | 45,100.00 | 1,391,518 |
| 29 may 2024 | 44,600.00 | 45,100.00 | 43,150.00 | 43,200.00 | 43,200.00 | 369,619 |
| 28 may 2024 | 47,550.00 | 47,550.00 | 44,300.00 | 45,300.00 | 45,300.00 | 484,402 |
| 27 may 2024 | 46,250.00 | 47,900.00 | 44,300.00 | 47,550.00 | 47,550.00 | 665,435 |
| 24 may 2024 | 47,300.00 | 47,600.00 | 45,800.00 | 46,350.00 | 46,350.00 | 434,922 |
| 23 may 2024 | 49,600.00 | 50,500.00 | 47,900.00 | 48,050.00 | 48,050.00 | 415,555 |
| 22 may 2024 | 52,700.00 | 52,700.00 | 49,500.00 | 50,000.00 | 50,000.00 | 399,629 |
| 21 may 2024 | 55,500.00 | 55,600.00 | 52,200.00 | 52,400.00 | 52,400.00 | 336,709 |
| 20 may 2024 | 53,100.00 | 56,200.00 | 52,100.00 | 55,400.00 | 55,400.00 | 424,997 |
| 17 may 2024 | 53,900.00 | 54,400.00 | 52,600.00 | 53,100.00 | 53,100.00 | 213,916 |
| 16 may 2024 | 53,000.00 | 54,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 306,763 |
| 14 may 2024 | 52,700.00 | 54,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 209,489 |
| 13 may 2024 | 53,900.00 | 54,200.00 | 51,700.00 | 52,700.00 | 52,700.00 | 327,925 |
| 10 may 2024 | 54,000.00 | 55,200.00 | 53,500.00 | 53,900.00 | 53,900.00 | 223,798 |
| 09 may 2024 | 56,300.00 | 56,700.00 | 54,000.00 | 54,000.00 | 54,000.00 | 395,305 |
| 08 may 2024 | 54,400.00 | 57,000.00 | 52,100.00 | 57,000.00 | 57,000.00 | 812,778 |
| 07 may 2024 | 55,600.00 | 57,200.00 | 54,200.00 | 55,100.00 | 55,100.00 | 584,297 |
| 03 may 2024 | 60,200.00 | 60,300.00 | 55,600.00 | 55,600.00 | 55,600.00 | 914,793 |
| 02 may 2024 | 67,000.00 | 67,500.00 | 58,400.00 | 61,000.00 | 61,000.00 | 1,325,618 |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 5:1 División de acciones | |||||
| 22 abr 2024 | 65,600.00 | 68,800.00 | 65,000.00 | 67,900.00 | 67,900.00 | 1,097,795 |
| 19 abr 2024 | 63,300.00 | 66,200.00 | 62,500.00 | 64,100.00 | 64,100.00 | 807,765 |
| 18 abr 2024 | 59,100.00 | 64,100.00 | 59,100.00 | 63,400.00 | 63,400.00 | 544,380 |
| 17 abr 2024 | 60,000.00 | 62,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | 437,145 |
| 16 abr 2024 | 63,800.00 | 64,400.00 | 58,700.00 | 59,200.00 | 59,200.00 | 490,160 |
| 15 abr 2024 | 62,500.00 | 65,200.00 | 62,000.00 | 63,800.00 | 63,800.00 | 368,985 |
| 12 abr 2024 | 65,000.00 | 65,300.00 | 63,000.00 | 64,100.00 | 64,100.00 | 345,385 |
| 11 abr 2024 | 61,800.00 | 66,700.00 | 60,300.00 | 63,400.00 | 63,400.00 | 775,135 |
| 09 abr 2024 | 58,400.00 | 63,900.00 | 57,300.00 | 63,300.00 | 63,300.00 | 631,665 |
| 08 abr 2024 | 61,600.00 | 61,600.00 | 56,200.00 | 58,400.00 | 58,400.00 | 828,175 |
| 05 abr 2024 | 62,400.00 | 64,200.00 | 60,100.00 | 62,200.00 | 62,200.00 | 605,465 |
| 04 abr 2024 | 64,400.00 | 65,400.00 | 62,300.00 | 62,500.00 | 62,500.00 | 653,740 |
| 03 abr 2024 | 61,200.00 | 64,700.00 | 59,500.00 | 64,100.00 | 64,100.00 | 1,526,605 |
| 02 abr 2024 | 62,500.00 | 65,100.00 | 60,500.00 | 61,200.00 | 61,200.00 | 981,775 |
| 01 abr 2024 | 64,400.00 | 66,200.00 | 62,800.00 | 63,800.00 | 63,800.00 | 1,081,050 |
| 29 mar 2024 | 71,800.00 | 71,800.00 | 65,600.00 | 66,200.00 | 66,200.00 | 1,373,155 |
| 28 mar 2024 | 75,100.00 | 75,700.00 | 72,100.00 | 72,800.00 | 72,800.00 | 627,255 |
| 27 mar 2024 | 74,700.00 | 76,500.00 | 73,100.00 | 74,500.00 | 74,500.00 | 686,760 |
| 26 mar 2024 | 76,700.00 | 76,800.00 | 73,900.00 | 74,600.00 | 74,600.00 | 710,365 |
| 25 mar 2024 | 76,400.00 | 78,600.00 | 75,100.00 | 75,600.00 | 75,600.00 | 715,260 |
| 22 mar 2024 | 74,600.00 | 78,300.00 | 72,800.00 | 77,300.00 | 77,300.00 | 1,091,075 |
| 21 mar 2024 | 77,100.00 | 78,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 1,033,790 |
| 20 mar 2024 | 78,700.00 | 80,200.00 | 75,600.00 | 76,500.00 | 76,500.00 | 1,233,020 |
| 19 mar 2024 | 79,500.00 | 80,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | 1,499,070 |
| 18 mar 2024 | 72,000.00 | 81,400.00 | 71,200.00 | 80,400.00 | 80,400.00 | 4,903,205 |
| 15 mar 2024 | 65,100.00 | 69,800.00 | 65,000.00 | 68,500.00 | 68,500.00 | 1,449,900 |
| 14 mar 2024 | 70,400.00 | 72,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | 1,215,325 |
| 13 mar 2024 | 74,100.00 | 75,300.00 | 70,300.00 | 71,700.00 | 71,700.00 | 1,142,670 |
| 12 mar 2024 | 76,100.00 | 77,900.00 | 67,000.00 | 74,300.00 | 74,300.00 | 4,045,960 |
| 11 mar 2024 | 76,800.00 | 79,000.00 | 71,700.00 | 73,300.00 | 73,300.00 | 2,579,200 |
| 08 mar 2024 | 72,000.00 | 80,800.00 | 69,600.00 | 75,200.00 | 75,200.00 | 5,899,020 |
| 07 mar 2024 | 64,300.00 | 70,900.00 | 64,200.00 | 68,900.00 | 68,900.00 | 2,985,630 |
| 06 mar 2024 | 66,900.00 | 70,300.00 | 62,900.00 | 64,000.00 | 64,000.00 | 1,660,945 |
| 05 mar 2024 | 60,100.00 | 67,600.00 | 60,100.00 | 66,900.00 | 66,900.00 | 2,112,630 |
| 04 mar 2024 | 64,500.00 | 65,700.00 | 60,500.00 | 60,600.00 | 60,600.00 | 1,822,870 |
| 29 feb 2024 | 71,700.00 | 72,000.00 | 64,500.00 | 65,400.00 | 65,400.00 | 2,016,250 |
| 28 feb 2024 | 67,500.00 | 75,400.00 | 66,300.00 | 71,600.00 | 71,600.00 | 3,593,180 |
| 27 feb 2024 | 65,800.00 | 71,700.00 | 64,700.00 | 68,500.00 | 68,500.00 | 4,687,605 |
| 26 feb 2024 | 57,300.00 | 69,000.00 | 56,000.00 | 65,800.00 | 65,800.00 | 8,039,155 |
| 23 feb 2024 | 51,000.00 | 54,700.00 | 49,900.00 | 53,800.00 | 53,800.00 | 1,666,890 |
| 22 feb 2024 | 49,200.00 | 56,300.00 | 48,300.00 | 50,700.00 | 50,700.00 | 3,467,230 |
| 21 feb 2024 | 47,900.00 | 50,500.00 | 47,200.00 | 49,500.00 | 49,500.00 | 984,360 |
| 20 feb 2024 | 45,400.00 | 49,200.00 | 44,300.00 | 48,800.00 | 48,800.00 | 958,055 |
| 19 feb 2024 | 46,900.00 | 47,600.00 | 45,700.00 | 45,800.00 | 45,800.00 | 524,265 |
| 16 feb 2024 | 49,000.00 | 50,200.00 | 46,700.00 | 46,900.00 | 46,900.00 | 918,245 |
| 15 feb 2024 | 46,500.00 | 49,100.00 | 45,000.00 | 48,400.00 | 48,400.00 | 1,772,010 |
| 14 feb 2024 | 44,900.00 | 46,800.00 | 44,500.00 | 45,700.00 | 45,700.00 | 930,120 |
| 13 feb 2024 | 44,500.00 | 46,400.00 | 43,000.00 | 46,400.00 | 46,400.00 | 1,761,260 |
| 08 feb 2024 | 49,800.00 | 51,100.00 | 44,900.00 | 45,600.00 | 45,600.00 | 2,629,680 |
| 07 feb 2024 | 51,700.00 | 53,200.00 | 47,300.00 | 50,600.00 | 50,600.00 | 4,306,550 |
| 06 feb 2024 | 39,660.00 | 50,700.00 | 39,660.00 | 50,700.00 | 50,700.00 | 6,992,660 |
| 05 feb 2024 | 36,380.00 | 40,800.00 | 36,320.00 | 39,040.00 | 39,040.00 | 1,575,900 |
| 02 feb 2024 | 35,060.00 | 36,300.00 | 35,000.00 | 35,860.00 | 35,860.00 | 304,015 |
| 01 feb 2024 | 34,360.00 | 34,940.00 | 34,140.00 | 34,900.00 | 34,900.00 | 208,000 |
| *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.