003160.KS - D.I Corporation

KSE - KSE Prezzo differito. Valuta in KRW.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 ago 20192.985,003.000,002.980,002.985,002.985,0013.944
23 ago 20193.130,003.170,003.100,003.110,003.110,0042.665
22 ago 20193.180,003.220,003.130,003.150,003.150,0085.328
21 ago 20193.135,003.190,003.080,003.145,003.145,0097.732
20 ago 20193.070,003.155,003.055,003.110,003.110,00100.620
19 ago 20193.070,003.110,003.050,003.080,003.080,0048.442
16 ago 20193.100,003.100,003.025,003.065,003.065,0067.984
14 ago 20193.130,003.200,003.130,003.140,003.140,00104.161
13 ago 20193.125,003.175,003.070,003.110,003.110,00104.659
12 ago 20193.075,003.130,003.050,003.125,003.125,0037.007
09 ago 20193.125,003.150,003.080,003.110,003.110,0073.134
08 ago 20192.980,003.135,002.980,003.115,003.115,00186.349
07 ago 20192.810,002.985,002.810,002.950,002.950,00236.668
06 ago 20192.800,003.045,002.750,002.850,002.850,00405.390
05 ago 20193.180,003.210,002.975,002.975,002.975,00317.779
02 ago 20193.155,003.250,003.110,003.220,003.220,00148.954
01 ago 20193.260,003.280,003.220,003.240,003.240,0092.804
31 lug 20193.280,003.330,003.210,003.305,003.305,0098.664
30 lug 20193.205,003.335,003.205,003.310,003.310,00108.554
29 lug 20193.340,003.380,003.250,003.250,003.250,00224.548
26 lug 20193.345,003.450,003.345,003.400,003.400,00121.280
25 lug 20193.500,003.535,003.330,003.400,003.400,00259.593
24 lug 20193.580,003.620,003.495,003.500,003.500,00178.715
23 lug 20193.615,003.695,003.580,003.600,003.600,00117.476
22 lug 20193.575,003.635,003.575,003.615,003.615,0096.169
19 lug 20193.585,003.665,003.585,003.615,003.615,0084.744
18 lug 20193.630,003.660,003.585,003.585,003.585,00167.452
17 lug 20193.670,003.725,003.550,003.655,003.655,00402.296
16 lug 20193.845,003.845,003.685,003.695,003.695,00474.840
15 lug 20193.950,004.000,003.750,003.810,003.810,00546.051
12 lug 20194.170,004.175,004.020,004.020,004.020,00222.933
11 lug 20194.010,004.225,004.010,004.155,004.155,00506.962
10 lug 20193.820,004.075,003.820,004.010,004.010,00224.813
09 lug 20193.800,003.915,003.725,003.890,003.890,00373.796
08 lug 20194.050,004.055,003.770,003.810,003.810,00280.722
05 lug 20194.050,004.060,003.965,004.050,004.050,00133.439
04 lug 20193.975,004.055,003.905,004.040,004.040,00141.681
03 lug 20194.015,004.045,003.945,003.950,003.950,00129.877
02 lug 20193.955,004.010,003.925,004.010,004.010,00136.115
01 lug 20193.955,004.030,003.955,003.980,003.980,00100.350
28 giu 20194.010,004.080,003.905,003.990,003.990,00200.477
27 giu 20193.965,004.115,003.965,004.040,004.040,00235.835
26 giu 20194.125,004.220,003.920,003.955,003.955,00392.183
25 giu 20194.210,004.280,004.115,004.135,004.135,00338.517
24 giu 20194.280,004.325,004.150,004.205,004.205,00443.446
21 giu 20194.390,004.430,004.280,004.350,004.350,00290.339
20 giu 20194.285,004.460,004.265,004.380,004.380,00639.071
19 giu 20194.235,004.385,004.230,004.275,004.275,00480.141
18 giu 20194.185,004.235,004.165,004.200,004.200,00138.061
17 giu 20194.205,004.235,004.140,004.185,004.185,00116.443
14 giu 20194.300,004.330,004.150,004.185,004.185,00213.241
13 giu 20194.195,004.300,004.180,004.255,004.255,00303.519
12 giu 20194.295,004.300,004.145,004.200,004.200,00317.654
11 giu 20194.215,004.300,004.205,004.265,004.265,00297.214
10 giu 20194.000,004.360,004.000,004.250,004.250,001.606.670
07 giu 20193.870,003.995,003.870,003.995,003.995,00116.806
05 giu 20193.870,003.950,003.870,003.880,003.880,00143.593
04 giu 20193.830,003.900,003.820,003.840,003.840,00116.581
03 giu 20193.820,003.870,003.780,003.870,003.870,00116.798
31 mag 20193.760,003.840,003.750,003.820,003.820,00175.848
30 mag 20193.855,003.930,003.795,003.810,003.810,00540.815
29 mag 20194.130,004.150,003.930,003.975,003.975,00454.779
28 mag 20194.095,004.210,004.080,004.170,004.170,00322.166
27 mag 20194.050,004.130,003.995,004.115,004.115,00311.762
24 mag 20194.000,004.160,003.995,004.045,004.045,00426.684
23 mag 20194.030,004.160,003.995,004.005,004.005,00587.769
22 mag 20193.975,004.150,003.845,004.085,004.085,00623.686
21 mag 20193.850,003.975,003.750,003.955,003.955,00969.160
20 mag 20193.795,003.935,003.670,003.670,003.670,00638.003
17 mag 20193.840,003.890,003.765,003.790,003.790,00275.188
16 mag 2019------
15 mag 20193.965,004.150,003.950,004.055,004.055,00340.424
14 mag 2019------
13 mag 2019------
10 mag 2019------
09 mag 2019------
08 mag 2019------
07 mag 2019------
03 mag 2019------
02 mag 20194.640,004.830,004.615,004.710,004.710,001.961.394
30 apr 2019------
29 apr 2019------
26 apr 2019------
25 apr 2019------
24 apr 2019------
23 apr 2019------
22 apr 2019------
19 apr 2019------
18 apr 2019------
17 apr 2019------
16 apr 2019------
15 apr 2019------
12 apr 2019------
11 apr 2019------
10 apr 2019------
09 apr 2019------
08 apr 2019------
05 apr 2019------
04 apr 2019------
03 apr 2019------
*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