Italia markets close in 2 hours 14 minutes

CNH Co., Ltd. (023460.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
1.795,00-5,00 (-0,28%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241.787,001.800,001.770,001.795,001.795,004.523
30 apr 20241.820,001.845,001.800,001.800,001.800,00879
29 apr 20241.800,001.843,001.786,001.838,001.838,002.279
26 apr 20241.817,001.817,001.800,001.800,001.800,003.694
25 apr 20241.784,001.840,001.783,001.829,001.829,003.917
24 apr 20241.798,001.800,001.798,001.799,001.799,00238
23 apr 20241.799,001.845,001.798,001.799,001.799,00469
22 apr 20241.781,001.799,001.761,001.799,001.799,003.345
19 apr 20241.829,001.830,001.747,001.787,001.787,009.997
18 apr 20241.782,001.815,001.751,001.812,001.812,004.230
17 apr 20241.789,001.789,001.770,001.788,001.788,001.923
16 apr 20241.813,001.813,001.783,001.800,001.800,001.001
15 apr 20241.840,001.840,001.797,001.813,001.813,001.413
12 apr 20241.790,001.800,001.770,001.798,001.798,003.907
11 apr 20241.842,001.842,001.775,001.785,001.785,001.829
09 apr 20241.791,001.842,001.722,001.842,001.842,001.724
08 apr 20241.790,001.802,001.788,001.790,001.790,003.497
05 apr 20241.838,001.838,001.776,001.801,001.801,005.707
04 apr 20241.790,001.839,001.780,001.838,001.838,007.670
03 apr 20241.796,001.798,001.780,001.793,001.793,002.199
02 apr 20241.780,001.830,001.780,001.796,001.796,005.072
01 apr 20241.867,001.867,001.780,001.795,001.795,002.553
29 mar 20241.793,001.800,001.778,001.795,001.795,001.943
28 mar 20241.803,001.803,001.780,001.796,001.796,002.464
27 mar 20241.785,001.806,001.783,001.803,001.803,005.301
26 mar 20241.785,001.787,001.751,001.785,001.785,0011.770
25 mar 20241.770,001.786,001.761,001.785,001.785,005.056
22 mar 20241.794,001.799,001.753,001.790,001.790,008.242
21 mar 20241.794,001.798,001.753,001.794,001.794,006.033
20 mar 20241.770,001.800,001.770,001.793,001.793,001.070
19 mar 20241.781,001.789,001.780,001.785,001.785,0082
18 mar 20241.787,001.792,001.763,001.791,001.791,0032.746
15 mar 20241.789,001.795,001.760,001.787,001.787,002.633
14 mar 20241.792,001.792,001.762,001.790,001.790,001.438
13 mar 20241.763,001.793,001.763,001.793,001.793,003.833
12 mar 20241.806,001.806,001.766,001.793,001.793,005.064
11 mar 20241.813,001.813,001.774,001.808,001.808,005.207
08 mar 20241.829,001.829,001.750,001.815,001.815,002.652
07 mar 20241.830,001.830,001.750,001.780,001.780,0011.565
06 mar 20241.806,001.824,001.767,001.781,001.781,00658
05 mar 20241.781,001.866,001.740,001.824,001.824,009.951
04 mar 20241.790,001.790,001.764,001.782,001.782,001.876
29 feb 20241.795,001.795,001.781,001.790,001.790,002.861
28 feb 20241.793,001.801,001.763,001.790,001.790,001.185
27 feb 20241.795,001.841,001.751,001.794,001.794,0011.403
26 feb 20241.799,001.805,001.750,001.795,001.795,004.552
23 feb 20241.796,001.804,001.743,001.799,001.799,0024.083
22 feb 20241.817,001.881,001.774,001.796,001.796,0015.362
21 feb 20241.793,001.827,001.785,001.821,001.821,004.252
20 feb 20241.840,001.840,001.789,001.829,001.829,0013.929
19 feb 20241.853,001.853,001.823,001.840,001.840,001.369
16 feb 20241.880,001.880,001.811,001.853,001.853,004.761
15 feb 20241.874,001.880,001.866,001.874,001.874,00229
14 feb 20241.875,001.875,001.856,001.874,001.874,00308
13 feb 20241.862,001.885,001.862,001.874,001.874,00581
08 feb 20241.849,001.885,001.831,001.862,001.862,001.126
07 feb 20241.854,001.854,001.821,001.849,001.849,00468
06 feb 20241.799,001.856,001.794,001.854,001.854,005.392
05 feb 20241.791,001.868,001.763,001.800,001.800,006.113
02 feb 20241.790,001.810,001.750,001.791,001.791,001.971
01 feb 20241.791,001.828,001.782,001.790,001.790,005.576
31 gen 20241.791,001.933,001.785,001.791,001.791,0013.479
30 gen 20241.791,001.824,001.780,001.791,001.791,007.254
29 gen 20241.776,001.825,001.776,001.791,001.791,004.473
26 gen 20241.824,001.824,001.763,001.793,001.793,009.035
25 gen 20241.873,001.873,001.800,001.800,001.800,0013.216
24 gen 20241.894,001.894,001.857,001.870,001.870,004.357
23 gen 20241.876,001.894,001.874,001.894,001.894,002.692
22 gen 20241.916,001.920,001.880,001.882,001.882,002.694
19 gen 20241.889,001.925,001.855,001.898,001.898,005.835
18 gen 2024------
17 gen 20241.880,001.898,001.864,001.869,001.869,001.954
16 gen 20241.907,001.907,001.893,001.900,001.900,00559
15 gen 20241.892,001.910,001.870,001.902,001.902,002.296
12 gen 20241.899,001.920,001.860,001.892,001.892,002.459
11 gen 20241.848,001.902,001.842,001.850,001.850,009.530
10 gen 20241.861,001.861,001.825,001.848,001.848,001.139
09 gen 20241.853,001.861,001.846,001.861,001.861,00696
08 gen 20241.831,001.868,001.825,001.868,001.868,002.063
05 gen 20241.870,001.870,001.837,001.858,001.858,002.143
04 gen 20241.878,001.878,001.859,001.875,001.875,001.594
03 gen 20241.823,001.910,001.823,001.902,001.902,002.479
02 gen 20241.900,001.900,001.831,001.838,001.838,0018.555
28 dic 20231.785,001.948,001.755,001.919,001.919,0035.084
27 dic 20231.785,001.786,001.777,001.785,001.785,005.545
27 dic 202320 Dividendo
26 dic 20231.799,001.799,001.771,001.790,001.770,005.697
22 dic 20231.811,001.811,001.787,001.799,001.778,902.428
21 dic 20231.809,001.825,001.790,001.820,001.799,665.243
20 dic 20231.801,001.837,001.765,001.825,001.804,617.648
19 dic 20231.807,001.821,001.774,001.801,001.780,884.331
18 dic 20231.845,001.850,001.807,001.807,001.786,811.338
15 dic 20231.795,001.840,001.760,001.832,001.811,533.402
14 dic 20231.809,001.809,001.793,001.808,001.787,802.039
13 dic 20231.813,001.829,001.800,001.809,001.788,79287
12 dic 20231.813,001.813,001.797,001.812,001.791,752.528
11 dic 20231.799,001.816,001.796,001.812,001.791,751.614
08 dic 20231.801,001.802,001.797,001.801,001.780,881.048
07 dic 20231.803,001.803,001.790,001.801,001.780,881.535
06 dic 20231.801,001.802,001.795,001.802,001.781,871.163
*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...