I mercati dell'Italia aprono fra 6 ore 1 minuto

D.I Corporation (003160.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
14.250,00+310,00 (+2,22%)
In data: 09:39AM KST. Mercato aperto.
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 202414.400,0014.870,0014.250,0014.250,0014.250,00281.321
19 set 202413.950,0014.090,0013.260,0013.940,0013.940,00568.293
13 set 202414.250,0014.290,0013.880,0014.160,0014.160,00568.097
12 set 202413.630,0015.090,0013.360,0014.410,0014.410,002.932.532
11 set 202412.850,0013.490,0012.830,0012.940,0012.940,00564.739
10 set 202412.540,0013.250,0012.540,0013.010,0013.010,00738.572
09 set 202410.990,0012.650,0010.910,0012.530,0012.530,00767.711
06 set 202411.950,0012.070,0011.250,0011.320,0011.320,00396.200
05 set 202411.880,0012.330,0011.770,0011.920,0011.920,00390.492
04 set 202411.600,0012.170,0011.600,0011.770,0011.770,00479.143
03 set 202412.920,0013.090,0012.650,0012.710,0012.710,00287.423
02 set 202413.660,0013.660,0012.900,0012.900,0012.900,00396.998
30 ago 202413.590,0014.120,0013.300,0013.610,0013.610,00602.075
29 ago 202413.810,0013.940,0013.480,0013.520,0013.520,00626.622
28 ago 202414.840,0015.050,0014.400,0014.830,0014.830,00492.323
27 ago 202414.700,0014.830,0014.300,0014.780,0014.780,00278.722
26 ago 202416.130,0016.130,0014.880,0014.890,0014.890,00523.502
23 ago 202415.480,0016.140,0015.360,0015.960,0015.960,00440.949
22 ago 202416.480,0017.500,0015.720,0015.820,0015.820,001.018.909
21 ago 202416.290,0016.630,0015.900,0016.450,0016.450,00392.990
20 ago 202416.950,0017.180,0016.350,0016.450,0016.450,00511.595
19 ago 202416.900,0016.920,0016.310,0016.490,0016.490,00576.137
16 ago 202416.400,0017.240,0016.250,0016.630,0016.630,001.501.471
14 ago 202416.030,0016.180,0015.640,0015.820,0015.820,00833.145
13 ago 202415.740,0015.780,0014.910,0015.310,0015.310,00451.228
12 ago 202415.130,0015.840,0015.010,0015.520,0015.520,00672.461
09 ago 202415.770,0015.900,0014.980,0015.020,0015.020,001.052.033
08 ago 202414.500,0014.950,0014.300,0014.750,0014.750,00640.107
07 ago 202415.890,0015.890,0014.670,0015.130,0015.130,001.815.531
06 ago 202414.030,0015.220,0013.890,0014.750,0014.750,001.480.578
05 ago 202415.300,0015.480,0012.640,0013.530,0013.530,001.431.122
02 ago 202417.000,0017.010,0015.950,0015.950,0015.950,001.465.690
01 ago 202419.550,0019.790,0018.110,0018.110,0018.110,003.256.280
31 lug 202416.400,0018.570,0016.050,0018.290,0018.290,003.574.698
30 lug 202417.200,0017.340,0016.100,0016.400,0016.400,00811.434
29 lug 202416.750,0018.330,0016.600,0017.600,0017.600,002.336.481
26 lug 202416.700,0016.910,0016.210,0016.550,0016.550,00655.312
25 lug 202417.070,0017.170,0016.550,0016.620,0016.620,00845.572
24 lug 202417.150,0018.580,0017.040,0017.740,0017.740,001.314.051
23 lug 202419.340,0019.410,0017.700,0017.700,0017.700,001.574.285
22 lug 202418.300,0018.690,0017.400,0018.640,0018.640,001.057.883
19 lug 202418.440,0019.100,0018.120,0018.350,0018.350,001.220.204
18 lug 202417.980,0018.620,0017.600,0018.620,0018.620,001.689.983
17 lug 202420.000,0020.150,0018.350,0018.550,0018.550,001.604.033
16 lug 202419.810,0020.600,0019.700,0020.150,0020.150,001.078.306
15 lug 202420.250,0020.450,0019.450,0019.990,0019.990,001.276.839
12 lug 202421.300,0021.350,0019.630,0020.150,0020.150,002.004.961
11 lug 202422.500,0023.600,0021.800,0021.950,0021.950,002.215.731
10 lug 202422.350,0022.800,0021.850,0021.900,0021.900,00929.664
09 lug 202423.150,0023.600,0022.500,0022.600,0022.600,001.065.508
08 lug 202422.750,0023.650,0022.450,0022.650,0022.650,001.393.643
05 lug 202425.400,0025.900,0022.900,0022.950,0022.950,003.015.076
04 lug 202424.200,0027.650,0023.300,0025.500,0025.500,008.505.871
03 lug 202424.200,0024.750,0021.750,0022.900,0022.900,002.678.503
02 lug 202424.900,0025.500,0023.700,0024.300,0024.300,001.706.562
01 lug 202426.600,0027.350,0024.500,0024.800,0024.800,001.742.205
28 giu 202428.150,0028.200,0026.600,0026.600,0026.600,001.535.990
27 giu 202428.450,0030.800,0027.300,0027.650,0027.650,004.965.515
26 giu 202427.700,0030.300,0027.500,0028.650,0028.650,007.167.097
25 giu 202427.650,0028.300,0026.400,0027.050,0027.050,002.629.827
24 giu 202425.350,0028.900,0025.150,0028.700,0028.700,004.603.187
21 giu 202424.350,0027.100,0023.300,0025.900,0025.900,0011.113.532
20 giu 202424.000,0024.850,0023.000,0023.500,0023.500,002.603.930
19 giu 202422.600,0026.150,0022.300,0024.200,0024.200,0014.094.017
18 giu 202421.000,0022.250,0020.900,0021.800,0021.800,001.997.832
17 giu 202420.500,0021.400,0020.300,0020.650,0020.650,00711.178
14 giu 202422.250,0022.350,0020.550,0020.950,0020.950,001.342.208
13 giu 202421.800,0022.800,0020.900,0022.150,0022.150,003.673.954
12 giu 202421.850,0021.900,0020.500,0020.850,0020.850,001.213.603
11 giu 202421.400,0022.050,0020.500,0021.800,0021.800,001.685.214
10 giu 202419.900,0021.400,0019.430,0021.250,0021.250,002.177.703
07 giu 202422.100,0022.850,0020.300,0020.300,0020.300,003.114.940
05 giu 202423.350,0025.800,0020.800,0022.200,0022.200,0016.288.078
04 giu 202419.820,0022.450,0019.230,0020.800,0020.800,006.830.927
03 giu 202420.850,0021.550,0019.150,0019.810,0019.810,002.959.768
31 mag 202418.130,0021.950,0017.750,0021.000,0021.000,009.467.483
30 mag 202417.000,0018.240,0016.400,0018.130,0018.130,001.084.780
29 mag 202418.200,0019.600,0017.110,0017.330,0017.330,002.943.857
28 mag 202418.870,0018.960,0017.760,0017.860,0017.860,001.027.691
27 mag 202419.170,0019.440,0018.370,0018.970,0018.970,00955.754
24 mag 202419.840,0020.100,0018.020,0019.170,0019.170,001.909.847
23 mag 202420.800,0021.200,0019.350,0019.800,0019.800,002.410.649
22 mag 202419.600,0020.700,0019.380,0019.790,0019.790,001.460.502
21 mag 202419.560,0021.500,0019.420,0019.950,0019.950,004.420.380
20 mag 202419.910,0020.100,0018.280,0018.900,0018.900,001.348.774
17 mag 202418.710,0019.940,0018.400,0019.590,0019.590,001.802.597
16 mag 202418.200,0020.000,0017.930,0018.670,0018.670,003.139.851
14 mag 202416.870,0017.680,0016.500,0017.540,0017.540,001.081.828
13 mag 202417.580,0017.840,0016.630,0016.880,0016.880,001.203.495
10 mag 202418.650,0018.790,0017.050,0017.300,0017.300,001.963.547
09 mag 202420.150,0020.650,0018.650,0018.650,0018.650,001.584.445
08 mag 202419.950,0021.000,0019.620,0020.100,0020.100,001.534.523
07 mag 202420.900,0022.750,0019.860,0020.200,0020.200,003.552.717
03 mag 202419.620,0019.860,0018.330,0019.750,0019.750,001.280.861
02 mag 202419.590,0019.590,0018.870,0019.250,0019.250,00872.363
30 apr 202421.200,0021.250,0019.500,0020.000,0020.000,001.019.251
29 apr 202419.640,0021.450,0019.400,0021.050,0021.050,002.070.304
26 apr 202419.680,0019.800,0018.620,0019.400,0019.400,001.149.851
25 apr 202418.820,0019.880,0018.250,0018.930,0018.930,001.306.622
24 apr 202419.500,0020.250,0019.110,0019.310,0019.310,002.444.912
*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...