Italia markets open in 29 minutes

TS Corporation (001790.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
3.110,00+10,00 (+0,32%)
Alla chiusura: 03:11PM KST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20243.105,003.125,003.100,003.110,003.110,00245.549
24 giu 20243.200,003.220,003.100,003.100,003.100,00775.133
21 giu 20243.220,003.270,003.175,003.220,003.220,00672.683
20 giu 20243.295,003.315,003.225,003.235,003.235,00711.870
19 giu 20243.410,003.455,003.295,003.295,003.295,001.317.142
18 giu 20243.400,003.555,003.350,003.455,003.455,002.643.374
17 giu 20243.565,003.570,003.385,003.390,003.390,002.967.244
14 giu 20243.270,003.530,003.270,003.405,003.405,006.887.902
13 giu 20243.280,003.295,003.210,003.270,003.270,00771.347
12 giu 20243.210,003.340,003.190,003.265,003.265,001.067.445
11 giu 20243.190,003.350,003.170,003.200,003.200,001.949.030
10 giu 20243.070,003.190,003.065,003.160,003.160,001.068.113
07 giu 20243.080,003.110,003.050,003.085,003.085,00267.371
05 giu 20243.070,003.090,003.050,003.085,003.085,00271.045
04 giu 20243.130,003.145,003.070,003.070,003.070,00389.940
03 giu 20243.090,003.145,003.090,003.125,003.125,00308.083
31 mag 20243.090,003.135,003.075,003.090,003.090,00340.360
30 mag 20243.190,003.210,003.080,003.080,003.080,00768.396
29 mag 20243.135,003.380,003.115,003.205,003.205,003.651.461
28 mag 20243.070,003.115,003.070,003.110,003.110,00220.725
27 mag 20243.100,003.115,003.055,003.080,003.080,00309.800
24 mag 20243.060,003.110,003.040,003.095,003.095,00253.008
23 mag 20243.120,003.120,003.055,003.080,003.080,00256.677
22 mag 20243.165,003.175,003.100,003.110,003.110,00384.719
21 mag 20243.215,003.240,003.160,003.165,003.165,00447.103
20 mag 20243.235,003.235,003.180,003.205,003.205,00366.534
17 mag 20243.150,003.255,003.150,003.215,003.215,00941.939
16 mag 20243.185,003.195,003.160,003.165,003.165,00237.019
14 mag 20243.165,003.200,003.165,003.185,003.185,00288.415
13 mag 20243.185,003.195,003.160,003.165,003.165,00172.882
10 mag 20243.195,003.215,003.170,003.180,003.180,00240.430
09 mag 20243.160,003.180,003.140,003.145,003.145,00192.839
08 mag 20243.150,003.195,003.150,003.170,003.170,00312.996
07 mag 20243.160,003.170,003.145,003.160,003.160,00170.611
03 mag 20243.190,003.210,003.150,003.160,003.160,00166.756
02 mag 20243.175,003.200,003.155,003.190,003.190,00282.437
30 apr 20243.140,003.200,003.135,003.190,003.190,00623.801
29 apr 20243.105,003.140,003.100,003.130,003.130,00172.305
26 apr 20243.160,003.160,003.090,003.100,003.100,00410.282
25 apr 20243.135,003.205,003.135,003.165,003.165,00866.145
24 apr 20243.125,003.155,003.115,003.130,003.130,00490.033
23 apr 20243.070,003.410,003.070,003.120,003.120,005.116.659
22 apr 20243.040,003.105,003.040,003.100,003.100,00273.011
19 apr 20243.020,003.095,003.010,003.030,003.030,00397.543
18 apr 20243.000,003.050,002.990,003.040,003.040,00224.073
17 apr 20243.005,003.035,003.000,003.005,003.005,00186.449
16 apr 20243.030,003.070,002.975,003.030,003.030,00349.037
15 apr 20243.000,003.105,002.990,003.030,003.030,00407.667
12 apr 20243.030,003.045,003.000,003.010,003.010,00196.529
11 apr 20243.045,003.050,002.985,003.020,003.020,00177.681
09 apr 20243.045,003.090,003.045,003.065,003.065,00190.840
08 apr 20243.170,003.175,003.045,003.070,003.070,00487.409
05 apr 20243.170,003.195,003.165,003.165,003.165,00147.841
04 apr 20243.210,003.230,003.170,003.180,003.180,00318.571
03 apr 20243.235,003.240,003.190,003.220,003.220,00238.634
02 apr 20243.175,003.265,003.175,003.235,003.235,00388.457
01 apr 20243.155,003.205,003.140,003.185,003.185,00164.385
29 mar 20243.200,003.215,003.155,003.160,003.160,00293.025
28 mar 20243.165,003.235,003.145,003.235,003.235,00519.088
27 mar 20243.210,003.235,003.140,003.150,003.150,00288.590
26 mar 20243.235,003.260,003.200,003.210,003.210,00217.232
25 mar 20243.185,003.255,003.180,003.250,003.250,00353.181
22 mar 20243.160,003.200,003.160,003.195,003.195,00239.940
21 mar 20243.150,003.175,003.145,003.155,003.155,00214.933
20 mar 20243.145,003.180,003.135,003.150,003.150,00208.409
19 mar 20243.215,003.240,003.135,003.135,003.135,00445.662
18 mar 20243.250,003.255,003.210,003.210,003.210,00250.700
15 mar 20243.230,003.260,003.220,003.230,003.230,00237.115
14 mar 20243.260,003.270,003.230,003.245,003.245,00398.926
13 mar 20243.275,003.295,003.255,003.260,003.260,00283.114
12 mar 20243.335,003.340,003.275,003.275,003.275,00539.576
11 mar 20243.280,003.380,003.275,003.305,003.305,00481.529
08 mar 20243.275,003.300,003.265,003.280,003.280,00170.542
07 mar 20243.275,003.285,003.250,003.265,003.265,00254.088
06 mar 20243.260,003.315,003.250,003.255,003.255,00452.636
05 mar 20243.260,003.280,003.245,003.265,003.265,00284.316
04 mar 20243.240,003.285,003.240,003.250,003.250,00309.283
29 feb 20243.250,003.275,003.240,003.250,003.250,00239.602
28 feb 20243.250,003.265,003.220,003.255,003.255,00233.919
27 feb 20243.295,003.350,003.210,003.255,003.255,00679.770
26 feb 20243.330,003.330,003.290,003.290,003.290,00303.162
23 feb 20243.425,003.465,003.330,003.330,003.330,00827.356
22 feb 20243.320,003.375,003.300,003.370,003.370,00465.903
21 feb 20243.380,003.410,003.320,003.320,003.320,00394.598
20 feb 20243.410,003.445,003.370,003.375,003.375,00395.312
19 feb 20243.400,003.435,003.375,003.420,003.420,00454.823
16 feb 20243.400,003.415,003.370,003.400,003.400,00434.644
15 feb 20243.410,003.410,003.350,003.365,003.365,00475.597
14 feb 20243.280,003.420,003.280,003.395,003.395,00889.804
13 feb 20243.275,003.315,003.260,003.315,003.315,00310.649
08 feb 20243.295,003.305,003.260,003.275,003.275,00298.383
07 feb 20243.310,003.320,003.260,003.290,003.290,00391.379
06 feb 20243.380,003.415,003.315,003.315,003.315,00633.836
05 feb 20243.420,003.445,003.380,003.395,003.395,00736.669
02 feb 20243.395,003.445,003.380,003.400,003.400,00700.626
01 feb 20243.305,003.435,003.290,003.425,003.425,00941.157
31 gen 20243.255,003.340,003.250,003.340,003.340,00412.028
30 gen 20243.275,003.320,003.250,003.275,003.275,00374.428
29 gen 20243.260,003.300,003.230,003.280,003.280,00392.983
26 gen 20243.280,003.325,003.270,003.290,003.290,00209.377
*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...