Italia markets closed

GSE Co., Ltd. (053050.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
3.370,00+70,00 (+2,12%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.320,003.440,003.320,003.370,003.370,00715.971
02 mag 20243.325,003.350,003.295,003.300,003.300,00393.841
30 apr 20243.390,003.480,003.365,003.370,003.370,00597.162
29 apr 20243.400,003.415,003.310,003.390,003.390,00543.802
26 apr 20243.440,003.455,003.405,003.415,003.415,00555.170
25 apr 20243.420,003.510,003.395,003.440,003.440,00719.588
24 apr 20243.455,003.520,003.430,003.460,003.460,00936.015
23 apr 20243.480,003.610,003.405,003.430,003.430,001.491.874
22 apr 20243.570,003.605,003.460,003.460,003.460,001.755.668
19 apr 20243.445,004.080,003.440,003.720,003.720,0015.364.180
18 apr 20243.425,003.490,003.375,003.465,003.465,00960.976
17 apr 20243.605,003.660,003.510,003.580,003.580,001.111.101
16 apr 20243.825,003.865,003.625,003.670,003.670,002.905.644
15 apr 20243.710,004.065,003.710,003.740,003.740,0012.004.640
12 apr 20243.540,003.650,003.480,003.630,003.630,001.094.385
11 apr 20243.745,003.800,003.625,003.650,003.650,001.319.127
09 apr 20243.515,003.835,003.455,003.740,003.740,003.960.715
08 apr 20243.645,003.735,003.570,003.590,003.590,001.625.950
05 apr 20243.670,003.820,003.575,003.630,003.630,005.404.616
04 apr 20243.475,003.550,003.450,003.520,003.520,00844.687
03 apr 20243.690,003.880,003.510,003.535,003.535,005.799.258
02 apr 20243.410,003.650,003.375,003.570,003.570,005.976.251
01 apr 20243.310,003.415,003.310,003.355,003.355,00305.613
29 mar 20243.320,003.400,003.305,003.315,003.315,00293.296
28 mar 20243.325,003.360,003.290,003.300,003.300,00172.267
27 mar 20243.360,003.385,003.280,003.320,003.320,00345.644
26 mar 20243.355,003.385,003.320,003.360,003.360,00328.158
25 mar 20243.240,003.480,003.240,003.390,003.390,001.065.065
22 mar 20243.295,003.295,003.215,003.240,003.240,00152.785
21 mar 20243.245,003.305,003.245,003.285,003.285,00135.937
20 mar 20243.300,003.335,003.205,003.250,003.250,00230.453
19 mar 20243.350,003.380,003.285,003.300,003.300,00269.163
18 mar 20243.350,003.360,003.290,003.305,003.305,00199.855
15 mar 20243.360,003.415,003.300,003.370,003.370,00565.206
14 mar 20243.350,003.370,003.265,003.285,003.285,00357.349
13 mar 20243.175,003.300,003.170,003.270,003.270,00234.407
12 mar 20243.170,003.185,003.120,003.175,003.175,00169.555
11 mar 20243.210,003.240,003.140,003.170,003.170,00215.081
08 mar 20243.230,003.260,003.200,003.210,003.210,00165.513
07 mar 20243.260,003.280,003.220,003.230,003.230,00207.560
06 mar 20243.420,003.420,003.240,003.265,003.265,00307.657
05 mar 20243.310,003.355,003.285,003.310,003.310,00238.023
04 mar 20243.275,003.355,003.275,003.330,003.330,00211.072
29 feb 20243.355,003.365,003.270,003.270,003.270,00350.842
28 feb 20243.395,003.425,003.365,003.365,003.365,00217.592
27 feb 20243.405,003.470,003.360,003.390,003.390,00340.729
26 feb 20243.480,003.500,003.420,003.430,003.430,00327.940
23 feb 20243.530,003.545,003.475,003.480,003.480,00438.066
22 feb 20243.585,003.635,003.500,003.585,003.585,00891.955
21 feb 20243.550,003.550,003.435,003.435,003.435,00392.041
20 feb 20243.560,003.610,003.525,003.525,003.525,00752.681
19 feb 20243.525,003.565,003.510,003.550,003.550,00462.099
16 feb 20243.530,003.565,003.495,003.525,003.525,00492.543
15 feb 20243.500,003.555,003.440,003.530,003.530,00603.645
14 feb 20243.460,003.630,003.435,003.525,003.525,002.007.092
13 feb 20243.410,003.455,003.365,003.440,003.440,00360.666
08 feb 20243.395,003.440,003.375,003.420,003.420,00177.353
07 feb 20243.390,003.425,003.385,003.400,003.400,00229.409
06 feb 20243.435,003.465,003.355,003.390,003.390,00274.655
05 feb 20243.500,003.555,003.455,003.465,003.465,00696.638
02 feb 20243.390,003.475,003.355,003.455,003.455,00421.837
01 feb 20243.375,003.485,003.375,003.415,003.415,00698.814
31 gen 20243.520,003.620,003.410,003.410,003.410,001.148.521
30 gen 20243.670,003.670,003.540,003.540,003.540,001.533.070
29 gen 20243.800,003.935,003.685,003.855,003.855,004.279.271
26 gen 20243.725,003.800,003.680,003.680,003.680,001.292.426
25 gen 20243.820,003.850,003.655,003.700,003.700,001.405.819
24 gen 20244.075,004.150,003.770,003.815,003.815,003.352.154
23 gen 20244.075,004.285,003.935,003.965,003.965,005.688.208
22 gen 20243.745,004.555,003.665,004.175,004.175,0040.490.980
19 gen 20243.905,003.995,003.835,003.860,003.860,001.625.008
18 gen 20244.100,004.280,003.945,004.010,004.010,003.629.244
17 gen 20243.930,004.280,003.925,004.130,004.130,009.759.889
16 gen 20244.170,004.475,003.995,004.100,004.100,0014.695.430
15 gen 20243.740,004.500,003.655,004.285,004.285,0048.552.890
12 gen 20243.680,003.755,003.580,003.630,003.630,005.745.019
11 gen 20243.485,003.540,003.450,003.480,003.480,001.118.749
10 gen 20243.700,003.780,003.550,003.585,003.585,004.640.684
09 gen 20243.420,003.755,003.380,003.570,003.570,007.973.760
08 gen 20243.615,003.635,003.450,003.460,003.460,001.510.769
05 gen 20243.700,003.775,003.535,003.595,003.595,003.723.135
04 gen 20243.485,004.095,003.285,003.890,003.890,0032.975.770
03 gen 20243.330,003.350,003.270,003.270,003.270,00312.240
02 gen 20243.350,003.380,003.340,003.365,003.365,00325.131
28 dic 20233.410,003.445,003.255,003.330,003.330,00765.734
27 dic 20233.225,003.265,003.200,003.255,003.255,00231.601
27 dic 202320 Dividendo
26 dic 20233.325,003.350,003.240,003.240,003.220,00251.679
22 dic 20233.400,003.410,003.320,003.340,003.319,38278.385
21 dic 20233.420,003.455,003.350,003.350,003.329,32487.155
20 dic 20233.410,003.440,003.400,003.410,003.388,95363.348
19 dic 20233.520,003.520,003.385,003.390,003.369,07629.042
18 dic 20233.340,003.465,003.340,003.465,003.443,61643.695
15 dic 20233.245,003.365,003.245,003.325,003.304,48470.162
14 dic 20233.230,003.265,003.200,003.235,003.215,03277.617
13 dic 20233.305,003.310,003.215,003.215,003.195,15379.427
12 dic 20233.340,003.355,003.300,003.315,003.294,54196.828
11 dic 20233.320,003.460,003.300,003.340,003.319,38280.703
08 dic 20233.320,003.365,003.310,003.325,003.304,48197.553
07 dic 20233.375,003.380,003.315,003.315,003.294,54352.213
*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...