003160.KS - D.I Corporation

KSE - KSE Prezzo differito. Valuta in KRW.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20194.285,004.410,004.265,004.405,004.405,00340.711
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------
02 apr 2019------
01 apr 2019------
29 mar 2019------
28 mar 2019------
27 mar 2019------
26 mar 2019------
25 mar 2019------
22 mar 2019------
21 mar 2019------
20 mar 2019------
19 mar 2019------
18 mar 2019------
15 mar 2019------
14 mar 2019------
13 mar 2019------
12 mar 2019------
11 mar 2019------
08 mar 2019------
07 mar 2019------
06 mar 2019------
05 mar 2019------
04 mar 2019------
28 feb 2019------
27 feb 2019------
26 feb 2019------
25 feb 2019------
22 feb 2019------
21 feb 2019------
20 feb 2019------
19 feb 2019------
18 feb 2019------
15 feb 2019------
14 feb 2019------
13 feb 2019------
12 feb 2019------
11 feb 2019------
08 feb 2019------
07 feb 2019------
01 feb 20194.155,004.175,004.125,004.155,004.155,00130.499
31 gen 20194.145,004.185,004.075,004.150,004.150,00229.890
30 gen 20194.050,004.180,003.965,004.105,004.105,00280.261
29 gen 20193.960,004.045,003.925,004.030,004.030,00319.299
28 gen 20194.120,004.220,003.925,004.000,004.000,00982.936
25 gen 20193.850,004.110,003.830,003.885,003.885,00915.397
24 gen 20193.650,003.720,003.650,003.720,003.720,0074.915
23 gen 20193.635,003.715,003.620,003.650,003.650,0083.532
*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