Italia markets closed

Woojin Plaimm Co., Ltd. (049800.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
2.585,00+30,00 (+1,17%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.550,002.605,002.550,002.585,002.585,003.229
27 giu 20242.555,002.605,002.545,002.555,002.555,005.171
26 giu 20242.490,002.555,002.490,002.555,002.555,004.378
25 giu 20242.515,002.545,002.475,002.500,002.500,003.806
24 giu 20242.570,002.570,002.495,002.515,002.515,0013.454
21 giu 20242.555,002.605,002.520,002.540,002.540,0010.714
20 giu 20242.590,002.605,002.575,002.575,002.575,006.046
19 giu 20242.590,002.630,002.555,002.590,002.590,006.159
18 giu 20242.605,002.635,002.575,002.590,002.590,0010.388
17 giu 20242.610,002.640,002.590,002.595,002.595,003.652
14 giu 20242.615,002.640,002.575,002.610,002.610,0011.518
13 giu 20242.615,002.640,002.605,002.615,002.615,006.671
12 giu 20242.620,002.650,002.610,002.615,002.615,007.267
11 giu 20242.650,002.705,002.620,002.620,002.620,0012.879
10 giu 20242.615,002.700,002.610,002.650,002.650,0017.839
07 giu 20242.620,002.655,002.605,002.615,002.615,008.684
05 giu 20242.620,002.650,002.610,002.615,002.615,0013.845
04 giu 20242.650,002.670,002.615,002.620,002.620,0015.883
03 giu 20242.705,002.705,002.620,002.650,002.650,006.598
31 mag 20242.660,002.680,002.635,002.680,002.680,0010.561
30 mag 20242.645,002.690,002.615,002.655,002.655,0021.292
29 mag 20242.710,002.710,002.650,002.650,002.650,006.744
28 mag 20242.700,002.725,002.655,002.660,002.660,008.350
27 mag 20242.695,002.725,002.675,002.690,002.690,0010.062
24 mag 20242.695,002.700,002.655,002.690,002.690,008.913
23 mag 20242.710,002.715,002.680,002.695,002.695,0017.420
22 mag 20242.655,002.700,002.620,002.700,002.700,0024.341
21 mag 20242.655,002.695,002.620,002.645,002.645,0044.898
20 mag 20242.665,002.700,002.645,002.675,002.675,0019.973
17 mag 20242.755,002.755,002.635,002.665,002.665,0083.730
16 mag 20242.800,002.815,002.755,002.755,002.755,0018.306
14 mag 20242.775,002.800,002.765,002.775,002.775,008.876
13 mag 20242.785,002.830,002.775,002.780,002.780,0023.670
10 mag 20242.770,002.835,002.720,002.785,002.785,0042.823
09 mag 20242.800,002.800,002.735,002.770,002.770,009.373
08 mag 20242.795,002.800,002.745,002.770,002.770,0012.104
07 mag 20242.795,002.810,002.770,002.795,002.795,0018.007
03 mag 20242.750,002.810,002.745,002.795,002.795,007.699
02 mag 20242.755,002.770,002.690,002.755,002.755,0022.871
30 apr 20242.760,002.810,002.715,002.760,002.760,0010.225
29 apr 20242.685,002.750,002.685,002.735,002.735,008.904
26 apr 20242.700,002.720,002.695,002.710,002.710,008.024
25 apr 20242.725,002.730,002.690,002.705,002.705,0010.597
24 apr 20242.710,002.710,002.670,002.700,002.700,0014.756
23 apr 20242.720,002.735,002.620,002.690,002.690,0021.852
22 apr 20242.700,002.740,002.650,002.710,002.710,0019.679
19 apr 20242.705,002.765,002.655,002.700,002.700,0022.780
18 apr 20242.700,002.745,002.670,002.700,002.700,0045.700
17 apr 20242.605,003.195,002.600,002.705,002.705,00758.017
16 apr 20242.695,002.730,002.635,002.635,002.635,0022.838
15 apr 20242.660,002.730,002.650,002.695,002.695,0013.154
12 apr 20242.710,002.760,002.685,002.690,002.690,0012.844
11 apr 20242.780,002.780,002.685,002.685,002.685,0032.196
09 apr 20242.750,002.805,002.740,002.780,002.780,0014.478
08 apr 20242.845,002.845,002.785,002.785,002.785,0012.953
05 apr 20242.800,002.875,002.800,002.815,002.815,0021.088
04 apr 20242.820,002.870,002.820,002.850,002.850,0019.110
03 apr 20242.895,002.895,002.800,002.845,002.845,0016.603
02 apr 20242.885,002.915,002.860,002.880,002.880,0015.992
02 apr 202450 Dividendo
01 apr 20242.925,002.925,002.800,002.920,002.870,0042.729
29 mar 20242.925,002.930,002.810,002.930,002.879,8349.350
28 mar 20242.940,002.950,002.865,002.925,002.874,9137.415
27 mar 20242.920,002.960,002.880,002.940,002.889,6624.773
26 mar 20242.920,002.960,002.910,002.920,002.870,0039.767
25 mar 20242.895,002.945,002.895,002.905,002.855,2668.064
22 mar 20242.840,002.900,002.825,002.895,002.845,4341.664
21 mar 20242.755,002.895,002.745,002.845,002.796,2887.403
20 mar 20242.645,003.080,002.640,002.755,002.707,83825.518
19 mar 20242.700,002.725,002.560,002.645,002.599,7190.306
18 mar 20242.785,002.810,002.670,002.670,002.624,2846.729
15 mar 20242.845,002.845,002.745,002.785,002.737,3110.586
14 mar 20242.865,002.870,002.785,002.800,002.752,059.624
13 mar 20242.850,002.850,002.790,002.850,002.801,2033.356
12 mar 20242.840,002.850,002.760,002.800,002.752,0517.078
11 mar 20242.935,002.975,002.765,002.780,002.732,4042.994
08 mar 20242.680,002.900,002.680,002.855,002.806,1183.974
07 mar 20242.975,002.975,002.555,002.650,002.604,62269.775
06 mar 20242.990,003.040,002.955,002.975,002.924,0614.985
05 mar 20243.035,003.060,002.980,002.980,002.928,9715.511
04 mar 20242.995,003.040,002.970,003.030,002.978,1214.834
29 feb 20242.985,003.015,002.980,002.995,002.943,7215.870
28 feb 20243.045,003.045,002.975,003.000,002.948,6313.221
27 feb 20243.035,003.060,003.000,003.015,002.963,3710.678
26 feb 20243.060,003.080,003.030,003.035,002.983,039.700
23 feb 20243.025,003.135,003.025,003.060,003.007,6012.109
22 feb 20243.045,003.080,003.025,003.055,003.002,6912.187
21 feb 20243.050,003.060,003.035,003.050,002.997,7712.074
20 feb 20243.075,003.075,003.035,003.050,002.997,7712.187
19 feb 20243.055,003.075,003.055,003.065,003.012,529.625
16 feb 20243.050,003.055,003.025,003.055,003.002,6912.265
15 feb 20243.030,003.055,003.010,003.035,002.983,0312.351
14 feb 20243.050,003.050,003.000,003.030,002.978,1211.470
13 feb 20243.090,003.090,003.035,003.055,003.002,6922.086
08 feb 20243.090,003.100,003.065,003.090,003.037,095.089
07 feb 20243.095,003.115,003.065,003.065,003.012,5212.379
06 feb 20243.075,003.090,003.030,003.085,003.032,1715.025
05 feb 20243.065,003.105,003.020,003.075,003.022,359.905
02 feb 20243.005,003.075,003.000,003.065,003.012,5248.443
01 feb 20243.025,003.025,002.995,003.005,002.953,5414.108
*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...