Italia markets close in 7 hours 32 minutes

Kangwon Land, Inc. (035250.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
25.550,00-100,00 (-0,39%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202225.550,0025.750,0025.350,0025.550,0025.550,00238.808
08 ago 202225.250,0025.650,0025.150,0025.650,0025.650,00322.434
05 ago 202225.750,0025.750,0024.900,0025.250,0025.250,001.081.995
04 ago 202226.000,0026.100,0025.600,0025.750,0025.750,00231.728
03 ago 202225.650,0025.950,0025.500,0025.700,0025.700,00275.847
02 ago 202225.500,0025.750,0025.300,0025.600,0025.600,00276.645
01 ago 202225.950,0026.000,0025.650,0025.700,0025.700,00259.955
29 lug 202225.800,0025.950,0025.650,0025.900,0025.900,00266.737
28 lug 202225.500,0025.800,0025.400,0025.500,0025.500,00283.234
27 lug 202225.650,0025.650,0025.300,0025.400,0025.400,00193.731
26 lug 202225.250,0025.650,0025.100,0025.350,0025.350,00303.736
25 lug 202224.800,0025.350,0024.550,0025.350,0025.350,00390.402
22 lug 202224.850,0025.400,0024.700,0024.800,0024.800,00314.066
21 lug 202224.900,0025.050,0024.700,0024.850,0024.850,00339.456
20 lug 202224.350,0024.900,0024.250,0024.850,0024.850,00680.026
19 lug 202224.400,0024.400,0023.650,0024.100,0024.100,00747.100
18 lug 202224.600,0024.700,0024.300,0024.500,0024.500,00374.077
15 lug 202224.200,0024.750,0023.600,0024.600,0024.600,00606.176
14 lug 202223.750,0024.300,0023.700,0024.050,0024.050,00668.449
13 lug 202223.750,0024.350,0023.700,0024.200,0024.200,00525.846
12 lug 202224.250,0024.500,0023.400,0023.750,0023.750,00886.999
11 lug 202225.500,0025.500,0024.100,0024.550,0024.550,001.063.711
08 lug 202225.700,0025.800,0025.350,0025.450,0025.450,00466.676
07 lug 202226.100,0026.200,0025.550,0025.700,0025.700,00360.603
06 lug 202226.350,0026.700,0025.750,0025.800,0025.800,00602.595
05 lug 202226.650,0026.700,0026.100,0026.300,0026.300,00951.454
04 lug 202225.700,0027.000,0025.650,0026.650,0026.650,001.133.293
01 lug 202225.750,0026.250,0025.450,0025.600,0025.600,00855.256
30 giu 202225.850,0025.850,0025.200,0025.400,0025.400,00672.569
29 giu 202226.000,0026.250,0025.650,0025.700,0025.700,00626.827
28 giu 202226.200,0026.300,0025.700,0026.300,0026.300,00681.997
27 giu 202225.900,0026.400,0025.500,0026.250,0026.250,00470.202
24 giu 202225.550,0025.850,0025.350,0025.650,0025.650,00608.155
23 giu 202226.550,0026.850,0025.150,0025.400,0025.400,001.148.281
22 giu 202227.000,0027.050,0026.200,0026.400,0026.400,00685.108
21 giu 202227.350,0027.350,0026.800,0027.100,0027.100,00507.181
20 giu 202227.250,0027.400,0026.700,0027.000,0027.000,00545.234
17 giu 202226.550,0027.300,0026.300,0027.150,0027.150,001.003.519
16 giu 202227.700,0027.850,0026.900,0026.950,0026.950,00518.457
15 giu 202227.800,0027.950,0027.200,0027.400,0027.400,00608.332
14 giu 202227.050,0027.900,0027.050,0027.800,0027.800,00751.173
13 giu 202227.950,0028.100,0027.500,0027.600,0027.600,00759.873
10 giu 202228.000,0028.650,0028.000,0028.350,0028.350,00664.588
09 giu 202228.000,0028.300,0027.800,0028.300,0028.300,00684.667
08 giu 202228.100,0028.150,0027.850,0027.950,0027.950,00497.193
07 giu 202228.150,0028.150,0027.900,0028.100,0028.100,00482.162
03 giu 202228.250,0028.350,0028.000,0028.250,0028.250,00737.508
02 giu 202228.050,0028.400,0027.850,0028.050,0028.050,00625.090
31 mag 202227.900,0028.150,0027.700,0028.100,0028.100,001.195.047
30 mag 202227.800,0027.900,0027.650,0027.800,0027.800,00705.518
27 mag 202227.200,0027.950,0027.150,0027.550,0027.550,001.120.402
26 mag 202227.000,0027.300,0026.800,0026.950,0026.950,00441.420
25 mag 202227.000,0027.200,0026.800,0027.050,0027.050,00449.072
24 mag 202226.700,0027.000,0026.650,0026.700,0026.700,00318.977
23 mag 202227.000,0027.050,0026.650,0026.800,0026.800,00360.380
20 mag 202227.000,0027.250,0026.800,0026.850,0026.850,00497.897
19 mag 202226.700,0026.950,0026.600,0026.650,0026.650,00602.458
18 mag 202227.200,0027.400,0026.800,0027.200,0027.200,00508.078
17 mag 202227.500,0027.750,0027.000,0027.100,0027.100,00532.380
16 mag 202228.000,0028.350,0027.500,0027.550,0027.550,00997.089
13 mag 202226.700,0027.950,0026.400,0027.900,0027.900,002.347.383
12 mag 202225.650,0026.650,0025.500,0026.350,0026.350,001.245.462
11 mag 202225.500,0026.100,0025.350,0025.750,0025.750,00375.831
10 mag 202225.400,0025.750,0024.750,0025.600,0025.600,00702.684
06 mag 202226.000,0026.400,0025.900,0026.300,0026.300,00414.454
04 mag 202226.500,0026.550,0026.050,0026.300,0026.300,00448.338
03 mag 202226.650,0026.900,0026.450,0026.450,0026.450,00286.060
02 mag 202226.750,0026.800,0026.500,0026.700,0026.700,00210.883
29 apr 202226.700,0026.850,0026.450,0026.800,0026.800,00351.234
28 apr 202226.500,0026.800,0026.400,0026.600,0026.600,00419.724
27 apr 202226.000,0026.650,0025.800,0026.500,0026.500,00526.211
26 apr 202226.500,0026.800,0026.400,0026.400,0026.400,00563.498
25 apr 202226.400,0026.650,0026.250,0026.400,0026.400,00483.532
22 apr 202226.950,0027.100,0026.750,0026.800,0026.800,00481.316
21 apr 202227.100,0027.450,0027.000,0027.200,0027.200,00445.080
20 apr 202227.200,0027.300,0026.800,0026.900,0026.900,00586.132
19 apr 202227.400,0027.400,0027.150,0027.200,0027.200,00494.340
18 apr 202227.650,0027.850,0027.150,0027.250,0027.250,00607.850
15 apr 202227.850,0028.100,0027.550,0027.650,0027.650,00773.651
14 apr 202227.750,0027.950,0027.500,0027.700,0027.700,00517.598
13 apr 202227.650,0027.700,0027.300,0027.650,0027.650,00327.344
12 apr 202227.400,0027.600,0027.150,0027.500,0027.500,00417.868
11 apr 202227.500,0027.950,0027.350,0027.550,0027.550,00532.116
08 apr 202227.450,0027.600,0027.150,0027.450,0027.450,00668.228
07 apr 202227.700,0027.750,0027.000,0027.200,0027.200,00844.011
06 apr 202227.900,0028.250,0027.750,0027.900,0027.900,00625.380
05 apr 202228.050,0028.200,0027.650,0028.100,0028.100,00739.371
04 apr 202228.050,0028.050,0027.750,0028.000,0028.000,00373.786
01 apr 202227.800,0028.100,0027.650,0028.000,0028.000,00749.110
31 mar 202227.850,0027.950,0027.650,0027.850,0027.850,00434.481
30 mar 202227.650,0027.950,0027.450,0027.900,0027.900,00736.182
29 mar 202227.650,0027.700,0027.250,0027.450,0027.450,00449.954
28 mar 202227.400,0027.650,0027.200,0027.500,0027.500,00443.636
25 mar 202227.100,0027.450,0027.000,0027.350,0027.350,00531.816
24 mar 202227.300,0027.350,0026.900,0027.150,0027.150,00592.054
23 mar 202227.400,0027.600,0027.200,0027.450,0027.450,00483.150
22 mar 202227.400,0027.600,0027.200,0027.300,0027.300,00502.311
21 mar 202227.550,0027.900,0027.250,0027.400,0027.400,00599.661
18 mar 202227.800,0027.800,0027.250,0027.350,0027.350,00903.582
17 mar 202228.100,0028.100,0028.100,0028.100,0028.100,00-
*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...