003160.KS - D.I Corporation

KSE - KSE Prezzo differito. Valuta in KRW.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 20193.010,003.050,003.010,003.045,003.045,0049.529
14 nov 20193.030,003.070,003.010,003.015,003.015,0062.518
13 nov 20193.065,003.070,003.035,003.040,003.040,0050.202
12 nov 20193.030,003.065,003.030,003.065,003.065,0051.129
11 nov 20193.085,003.085,002.990,003.050,003.050,00153.516
08 nov 20193.060,003.100,003.040,003.055,003.055,0097.411
07 nov 20193.050,003.080,003.050,003.055,003.055,0029.776
06 nov 20193.060,003.100,003.035,003.075,003.075,0056.599
05 nov 20193.120,003.120,003.040,003.060,003.060,0090.121
04 nov 20193.065,003.175,003.065,003.090,003.090,0065.789
01 nov 20193.055,003.065,003.035,003.060,003.060,0036.095
31 ott 20193.070,003.085,003.040,003.055,003.055,0043.224
30 ott 20193.125,003.125,003.055,003.060,003.060,0039.627
29 ott 20193.140,003.140,003.095,003.105,003.105,0019.923
28 ott 20193.080,003.125,003.070,003.105,003.105,0051.390
25 ott 20193.065,003.110,003.035,003.080,003.080,0030.031
24 ott 20193.010,003.150,003.010,003.120,003.120,0061.501
23 ott 20193.135,003.135,003.060,003.065,003.065,0050.446
22 ott 20193.090,003.140,003.085,003.115,003.115,0043.250
21 ott 20193.170,003.170,003.080,003.090,003.090,0083.494
18 ott 20193.230,003.240,003.155,003.170,003.170,0062.029
17 ott 20193.195,003.240,003.170,003.230,003.230,0050.290
16 ott 20193.225,003.240,003.170,003.225,003.225,0059.130
15 ott 20193.185,003.220,003.180,003.195,003.195,0043.121
14 ott 20193.230,003.230,003.120,003.205,003.205,0040.751
11 ott 20193.100,003.195,003.090,003.155,003.155,0027.685
10 ott 20193.100,003.145,003.075,003.100,003.100,0023.147
08 ott 20193.060,003.150,003.060,003.100,003.100,0034.998
07 ott 20193.055,003.110,003.030,003.080,003.080,0070.415
04 ott 20193.140,003.200,003.105,003.105,003.105,0039.619
02 ott 20193.185,003.225,003.180,003.185,003.185,0025.544
01 ott 20193.190,003.280,003.185,003.225,003.225,0079.075
30 set 20193.205,003.285,003.200,003.225,003.225,0033.007
27 set 20193.300,003.340,003.220,003.265,003.265,0033.972
26 set 20193.320,003.355,003.290,003.300,003.300,0056.023
25 set 20193.310,003.375,003.300,003.320,003.320,0060.821
24 set 20193.390,003.400,003.355,003.360,003.360,0040.262
23 set 20193.410,003.440,003.365,003.365,003.365,0053.274
20 set 20193.400,003.450,003.360,003.440,003.440,0077.892
19 set 20193.400,003.465,003.375,003.400,003.400,00123.325
18 set 20193.330,003.455,003.280,003.400,003.400,00257.054
17 set 20193.235,003.335,003.220,003.305,003.305,0091.394
16 set 20193.230,003.280,003.230,003.275,003.275,0054.391
11 set 20193.275,003.275,003.220,003.245,003.245,0039.050
10 set 20193.255,003.330,003.185,003.195,003.195,0064.928
09 set 20193.285,003.285,003.235,003.255,003.255,0031.427
06 set 20193.275,003.300,003.220,003.265,003.265,0075.924
05 set 20193.220,003.320,003.220,003.265,003.265,0085.388
04 set 20193.120,003.215,003.120,003.215,003.215,0055.123
03 set 20193.150,003.195,003.145,003.150,003.150,0047.397
02 set 20193.110,003.195,003.080,003.155,003.155,0059.512
30 ago 20193.045,003.150,003.045,003.110,003.110,0065.445
29 ago 20193.050,003.080,003.020,003.050,003.050,0054.550
28 ago 20192.970,003.020,002.970,003.020,003.020,0028.617
27 ago 20193.005,003.045,002.970,002.970,002.970,0072.007
26 ago 20192.985,003.015,002.960,002.970,002.970,00128.266
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
*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