003160.KS - D.I Corporation

KSE - KSE Prezzo differito. Valuta in KRW.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20204.000,004.060,003.950,004.060,004.060,00215.954
09 lug 20204.015,004.050,003.890,003.920,003.920,00188.920
08 lug 20204.055,004.055,003.975,004.015,004.015,00113.990
07 lug 20204.080,004.165,003.970,003.970,003.970,00315.592
06 lug 20203.940,004.190,003.890,004.100,004.100,00547.086
03 lug 20203.815,003.930,003.815,003.915,003.915,00126.473
02 lug 20203.800,003.870,003.770,003.810,003.810,00194.404
01 lug 20204.040,004.040,003.765,003.765,003.765,00571.002
30 giu 20204.120,004.120,003.935,004.020,004.020,00353.675
29 giu 20203.975,004.090,003.940,004.010,004.010,00404.318
26 giu 20204.140,004.175,004.010,004.100,004.100,00583.631
25 giu 20204.370,004.380,003.960,004.165,004.165,001.341.234
24 giu 20203.545,004.585,003.545,004.370,004.370,007.442.292
23 giu 20203.645,003.680,003.525,003.545,003.545,00202.183
22 giu 20203.350,003.730,003.350,003.625,003.625,00598.433
19 giu 20203.325,003.365,003.315,003.350,003.350,0070.209
18 giu 20203.395,003.395,003.240,003.360,003.360,0060.367
17 giu 20203.315,003.380,003.280,003.360,003.360,00186.789
16 giu 20203.400,003.425,003.285,003.360,003.360,00384.904
15 giu 20203.440,003.440,003.210,003.300,003.300,00251.451
12 giu 20203.425,003.500,003.350,003.450,003.450,00150.600
11 giu 20203.640,003.660,003.545,003.600,003.600,00140.996
10 giu 20203.730,003.800,003.655,003.670,003.670,0099.599
09 giu 20203.750,003.840,003.745,003.760,003.760,0099.809
08 giu 20203.800,003.850,003.750,003.750,003.750,00117.063
05 giu 20203.900,003.900,003.755,003.850,003.850,00188.464
04 giu 20203.880,003.945,003.785,003.895,003.895,00247.785
03 giu 20203.750,003.850,003.750,003.825,003.825,00493.508
02 giu 20203.730,003.835,003.720,003.740,003.740,00297.750
01 giu 20203.720,003.805,003.710,003.740,003.740,00282.607
29 mag 20203.730,003.870,003.660,003.745,003.745,00306.889
28 mag 20203.780,003.800,003.655,003.700,003.700,00276.872
27 mag 20203.720,003.790,003.670,003.745,003.745,00325.926
26 mag 20203.650,003.725,003.635,003.680,003.680,00330.298
25 mag 20203.595,003.700,003.595,003.700,003.700,00190.849
22 mag 20203.695,003.785,003.545,003.580,003.580,00309.454
21 mag 20203.585,003.720,003.555,003.665,003.665,00348.993
20 mag 20203.405,003.585,003.405,003.550,003.550,00262.978
19 mag 20203.450,003.465,003.395,003.430,003.430,00233.365
18 mag 20203.355,003.450,003.300,003.410,003.410,00350.976
15 mag 20203.225,003.420,003.225,003.345,003.345,00256.840
14 mag 20203.160,003.290,003.150,003.245,003.245,00158.678
13 mag 20203.170,003.210,003.155,003.155,003.155,0081.755
12 mag 20203.320,003.325,003.210,003.210,003.210,0049.283
11 mag 20203.325,003.345,003.280,003.335,003.335,0058.322
08 mag 20203.250,003.330,003.250,003.325,003.325,0084.382
07 mag 20203.260,003.280,003.210,003.270,003.270,0084.205
06 mag 20203.175,003.260,003.170,003.260,003.260,00162.278
04 mag 20203.220,003.250,003.160,003.170,003.170,0047.758
29 apr 20203.350,003.350,003.225,003.250,003.250,0055.899
28 apr 20203.270,003.330,003.190,003.300,003.300,0093.140
27 apr 20203.325,003.325,003.085,003.250,003.250,00139.420
24 apr 20203.370,003.370,003.230,003.280,003.280,00124.952
23 apr 20203.255,003.395,003.255,003.370,003.370,00256.662
22 apr 20203.100,003.260,003.075,003.255,003.255,00238.996
21 apr 20203.050,003.210,003.015,003.130,003.130,00322.145
20 apr 20202.970,003.070,002.940,003.060,003.060,00222.423
17 apr 20202.995,003.005,002.930,002.960,002.960,00189.052
16 apr 20202.960,002.970,002.855,002.925,002.925,00260.225
14 apr 20202.905,002.950,002.870,002.920,002.920,00105.257
13 apr 20202.930,002.940,002.855,002.870,002.870,00165.018
10 apr 20203.050,003.050,002.885,002.960,002.960,00184.152
09 apr 20202.925,003.070,002.925,003.010,003.010,00259.198
08 apr 20202.820,002.970,002.745,002.925,002.925,00338.075
07 apr 20202.640,002.805,002.635,002.800,002.800,00273.843
06 apr 20202.500,002.580,002.450,002.565,002.565,00201.109
03 apr 20202.460,002.470,002.405,002.420,002.420,00124.645
02 apr 20202.350,002.415,002.300,002.415,002.415,00147.912
01 apr 20202.430,002.450,002.335,002.385,002.385,00222.366
31 mar 20202.355,002.425,002.355,002.400,002.400,00146.577
30 mar 20202.275,002.365,002.230,002.325,002.325,00113.563
27 mar 20202.425,002.465,002.255,002.325,002.325,00154.472
26 mar 20202.350,002.490,002.220,002.350,002.350,00442.930
25 mar 20202.100,002.290,002.100,002.265,002.265,00409.769
24 mar 20201.940,001.985,001.895,001.955,001.955,00157.397
23 mar 20201.920,001.980,001.800,001.890,001.890,00182.502
20 mar 20201.910,002.065,001.910,002.030,002.030,00475.540
19 mar 20202.195,002.285,001.880,001.950,001.950,00441.680
18 mar 20202.300,002.365,002.170,002.195,002.195,00231.859
17 mar 20202.130,002.395,002.130,002.310,002.310,00268.189
16 mar 20202.250,002.690,002.250,002.340,002.340,001.471.376
13 mar 20202.130,002.245,001.920,002.170,002.170,00446.717
12 mar 20202.675,002.755,002.350,002.425,002.425,00247.007
11 mar 20202.690,002.780,002.575,002.605,002.605,00175.709
10 mar 20202.650,002.720,002.580,002.705,002.705,00192.436
09 mar 20202.905,002.905,002.905,002.905,002.905,00-
06 mar 20202.975,002.975,002.875,002.905,002.905,0047.170
05 mar 20202.950,002.990,002.900,002.975,002.975,0092.472
04 mar 20202.790,002.920,002.780,002.920,002.920,00106.346
03 mar 20202.785,002.850,002.785,002.810,002.810,0071.550
02 mar 20202.690,002.780,002.670,002.760,002.760,00157.266
28 feb 20202.815,002.910,002.680,002.700,002.700,00310.643
27 feb 20203.000,003.060,002.900,002.920,002.920,00126.474
26 feb 20202.995,003.060,002.990,003.030,003.030,0086.033
25 feb 20203.015,003.085,002.955,003.085,003.085,0073.266
24 feb 20203.105,003.155,002.960,003.025,003.025,00216.736
21 feb 20203.315,003.315,003.180,003.220,003.220,00128.415
20 feb 20203.365,003.400,003.285,003.320,003.320,00107.747
19 feb 20203.455,003.465,003.350,003.380,003.380,0072.035
18 feb 20203.545,003.545,003.410,003.445,003.445,00105.434
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità