Italia markets open in 5 hours 53 minutes

STX Corporation (011810.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
8.250,00+350,00 (+4,43%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247.920,008.710,007.900,008.250,008.250,001.054.777
02 mag 20248.190,008.200,007.850,007.900,007.900,00355.583
30 apr 20247.860,008.210,007.800,008.100,008.100,00600.397
29 apr 20247.560,007.850,007.560,007.760,007.760,00201.840
26 apr 20247.690,007.860,007.500,007.560,007.560,00193.293
25 apr 20247.980,007.980,007.650,007.660,007.660,00209.451
24 apr 20247.970,008.150,007.770,008.000,008.000,00485.258
23 apr 20247.750,007.870,007.610,007.670,007.670,00239.381
22 apr 20247.490,007.970,007.490,007.740,007.740,00467.861
19 apr 20247.620,007.630,007.260,007.490,007.490,00345.804
18 apr 20247.070,008.330,007.070,007.640,007.640,002.164.187
17 apr 20247.210,007.350,007.160,007.160,007.160,00178.772
16 apr 20247.480,007.490,007.250,007.280,007.280,00288.015
15 apr 20247.600,007.700,007.520,007.550,007.550,00244.834
12 apr 20247.800,008.070,007.750,007.820,007.820,00205.582
11 apr 20247.800,007.950,007.720,007.840,007.840,00133.186
09 apr 20248.010,008.130,007.860,007.900,007.900,00232.445
08 apr 20248.020,008.160,007.840,007.970,007.970,00282.341
05 apr 20248.170,008.210,008.000,008.050,008.050,00239.899
04 apr 20248.400,008.460,008.240,008.260,008.260,00206.686
03 apr 20248.560,008.600,008.400,008.400,008.400,00267.178
02 apr 20248.870,008.900,008.610,008.650,008.650,00255.690
01 apr 20248.700,008.920,008.700,008.900,008.900,00231.571
29 mar 20248.630,009.000,008.560,008.790,008.790,00411.934
28 mar 20248.620,008.970,008.620,008.680,008.680,00284.778
27 mar 20248.770,008.890,008.690,008.710,008.710,00230.951
26 mar 20248.890,008.890,008.740,008.780,008.780,00281.467
25 mar 20248.840,009.040,008.600,008.900,008.900,00487.519
22 mar 20248.920,008.930,008.810,008.840,008.840,00282.784
21 mar 20248.960,009.330,008.810,008.990,008.990,00534.843
20 mar 20249.050,009.110,008.930,008.930,008.930,00282.337
19 mar 20249.280,009.280,008.920,009.050,009.050,00319.445
18 mar 20249.170,009.420,009.000,009.280,009.280,00594.701
15 mar 20249.230,009.280,009.000,009.170,009.170,00487.489
14 mar 20248.720,009.910,008.670,009.320,009.320,002.983.506
13 mar 20248.860,008.870,008.670,008.670,008.670,00254.547
12 mar 20248.540,008.840,008.510,008.840,008.840,00343.838
11 mar 20248.510,008.750,008.370,008.540,008.540,00302.917
08 mar 20248.820,008.890,008.490,008.530,008.530,00508.744
07 mar 20248.990,009.100,008.770,008.820,008.820,00289.779
06 mar 20248.950,009.000,008.720,008.770,008.770,00439.260
05 mar 20249.210,009.220,008.950,008.960,008.960,00494.752
04 mar 20249.120,009.500,009.040,009.230,009.230,00355.381
29 feb 20249.240,009.410,009.050,009.120,009.120,00348.652
28 feb 20249.120,009.600,009.000,009.240,009.240,00454.412
27 feb 20249.420,009.430,008.990,009.110,009.110,00568.132
26 feb 20249.510,009.560,009.360,009.420,009.420,00347.979
23 feb 20249.720,009.720,009.410,009.570,009.570,00585.861
22 feb 202410.000,0010.050,009.700,009.720,009.720,00607.408
21 feb 202410.200,0010.240,009.920,009.960,009.960,00623.345
20 feb 202410.290,0010.340,0010.060,0010.290,0010.290,00621.813
19 feb 202410.960,0010.970,0010.330,0010.370,0010.370,001.034.531
16 feb 202410.470,0011.900,0010.470,0010.950,0010.950,005.696.858
15 feb 202410.000,0010.460,009.800,0010.290,0010.290,001.396.453
14 feb 20249.760,0010.050,009.480,009.950,009.950,00707.396
13 feb 20249.590,0010.200,009.590,0010.130,0010.130,00833.968
08 feb 20249.580,009.640,009.460,009.590,009.590,00352.917
07 feb 20249.570,009.760,009.500,009.580,009.580,00371.864
06 feb 20249.900,009.930,009.540,009.570,009.570,00460.890
05 feb 20249.950,0010.100,009.780,0010.000,0010.000,00487.278
02 feb 20249.540,0010.100,009.530,009.920,009.920,00655.453
01 feb 20249.470,009.620,009.250,009.530,009.530,00523.284
31 gen 20249.990,0010.090,009.650,009.700,009.700,00574.046
30 gen 20249.710,0010.480,009.690,009.990,009.990,001.397.172
29 gen 202410.040,0010.300,009.560,009.590,009.590,001.878.340
26 gen 20249.250,009.540,009.150,009.440,009.440,00725.196
25 gen 20249.650,009.710,009.270,009.340,009.340,00585.073
24 gen 20249.810,009.910,009.590,009.620,009.620,00390.886
23 gen 20249.950,0010.090,009.680,009.790,009.790,00612.081
22 gen 202410.160,0010.170,009.850,009.950,009.950,00578.211
19 gen 202410.300,0010.440,0010.010,0010.150,0010.150,00566.332
18 gen 202410.250,0010.390,0010.020,0010.250,0010.250,00488.458
17 gen 202410.610,0011.160,0010.200,0010.330,0010.330,001.590.045
16 gen 202410.920,0010.920,0010.150,0010.570,0010.570,001.230.649
15 gen 202411.280,0011.350,0010.980,0010.930,0010.930,00219.133
12 gen 202411.470,0011.670,0011.250,0011.270,0011.270,00809.780
11 gen 202411.410,0011.410,0011.190,0011.290,0011.290,00619.194
10 gen 202411.610,0011.770,0011.180,0011.420,0011.420,00949.980
09 gen 202411.560,0012.290,0011.410,0011.600,0011.600,003.251.172
08 gen 202411.480,0011.570,0011.100,0011.250,0011.250,00848.382
05 gen 202411.220,0011.640,0010.990,0011.460,0011.460,001.642.098
04 gen 202411.090,0011.650,0010.680,0011.290,0011.290,002.744.052
03 gen 202411.180,0011.520,0011.030,0011.160,0011.160,002.836.848
02 gen 202412.670,0012.700,0012.350,0012.420,0012.420,00509.452
28 dic 202312.680,0013.350,0012.530,0012.670,0012.670,001.088.844
27 dic 202312.250,0013.770,0012.150,0012.520,0012.520,002.006.064
26 dic 202313.020,0013.020,0012.400,0012.400,0012.400,00635.394
22 dic 202313.150,0013.540,0012.800,0013.030,0013.030,001.144.802
21 dic 202313.380,0013.380,0012.990,0013.110,0013.110,00678.991
20 dic 202313.320,0013.920,0013.000,0013.310,0013.310,001.471.251
19 dic 202313.800,0014.000,0012.920,0013.390,0013.390,001.819.421
18 dic 202314.210,0014.290,0013.500,0013.510,0013.510,002.033.145
15 dic 202314.500,0015.440,0013.790,0014.050,0014.050,004.983.399
14 dic 202313.020,0016.090,0012.460,0014.420,0014.420,0011.696.781
13 dic 202313.560,0013.580,0012.710,0012.760,0012.760,001.008.244
12 dic 202313.390,0013.930,0013.130,0013.320,0013.320,001.390.574
11 dic 202314.250,0014.590,0013.160,0013.220,0013.220,001.884.426
08 dic 202313.860,0015.300,0013.830,0014.000,0014.000,003.390.524
07 dic 202314.890,0015.060,0013.800,0013.980,0013.980,001.927.840
06 dic 202315.850,0016.130,0014.660,0015.260,0015.260,002.800.472
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...