Italia markets open in 4 hours 36 minutes

Castec Korea Co.,Ltd (071850.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
1.821,00+9,00 (+0,50%)
In data: 10:59AM KST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20241.785,001.834,001.780,001.821,001.821,0012.267
13 mag 20241.833,001.851,001.810,001.812,001.812,0022.449
10 mag 20241.827,001.851,001.805,001.845,001.845,0012.618
09 mag 20241.939,002.050,001.785,001.827,001.827,0082.237
08 mag 20242.130,002.145,001.970,001.998,001.998,0084.754
07 mag 20242.125,002.170,002.045,002.170,002.170,0025.036
03 mag 20242.115,002.170,002.025,002.085,002.085,0021.021
02 mag 20242.080,002.140,002.060,002.135,002.135,0026.452
30 apr 20242.025,002.125,002.025,002.080,002.080,0012.467
29 apr 20241.996,002.135,001.996,002.100,002.100,0014.269
26 apr 20242.020,002.125,001.987,002.070,002.070,0013.481
25 apr 20241.997,002.165,001.962,002.020,002.020,0077.950
24 apr 20241.946,002.330,001.935,001.980,001.980,00255.891
23 apr 20241.927,001.976,001.907,001.946,001.946,0022.066
22 apr 20241.994,001.994,001.879,001.906,001.906,0034.031
19 apr 20241.854,001.900,001.854,001.890,001.890,0031.023
18 apr 20241.810,001.937,001.789,001.834,001.834,0056.553
17 apr 20241.726,001.839,001.726,001.810,001.810,0065.978
16 apr 20241.724,001.749,001.703,001.720,001.720,0034.028
15 apr 20241.748,001.774,001.700,001.720,001.720,00178.511
12 apr 20241.731,002.240,001.731,001.800,001.800,001.698.045
11 apr 20241.726,001.740,001.641,001.727,001.727,0020.803
09 apr 20241.729,001.774,001.716,001.726,001.726,0037.991
08 apr 20241.740,001.789,001.726,001.729,001.729,0057.115
05 apr 20242.085,002.100,001.722,001.722,001.722,00146.125
04 apr 20242.155,002.235,002.105,002.160,002.160,0011.027
03 apr 20242.170,002.175,002.100,002.155,002.155,0010.092
02 apr 20242.225,002.300,002.155,002.155,002.155,0029.371
01 apr 20242.290,002.290,002.190,002.260,002.260,0020.844
29 mar 20242.245,002.350,002.220,002.295,002.295,0022.196
28 mar 20242.380,002.400,002.220,002.220,002.220,0036.950
27 mar 20242.425,002.440,002.340,002.380,002.380,0022.271
26 mar 20242.400,002.470,002.380,002.425,002.425,0030.822
25 mar 20242.390,002.420,002.375,002.400,002.400,0010.656
22 mar 20242.480,002.480,002.380,002.420,002.420,0017.736
21 mar 20242.560,002.560,002.410,002.485,002.485,0016.813
20 mar 20242.440,002.480,002.360,002.480,002.480,0066.926
19 mar 20242.455,002.455,002.370,002.440,002.440,0015.162
18 mar 20242.500,002.585,002.450,002.500,002.500,0035.333
15 mar 20242.480,002.600,002.415,002.565,002.565,0046.229
14 mar 20242.430,002.515,002.415,002.435,002.435,0016.659
13 mar 20242.480,002.510,002.400,002.415,002.415,0014.867
12 mar 20242.500,002.500,002.420,002.480,002.480,0034.999
11 mar 20242.605,002.605,002.450,002.535,002.535,0048.156
08 mar 20242.300,002.495,002.300,002.450,002.450,0037.786
07 mar 20242.375,002.405,002.295,002.320,002.320,0028.805
06 mar 20242.400,002.490,002.295,002.360,002.360,0034.486
05 mar 20242.300,002.470,002.300,002.425,002.425,0011.460
04 mar 20242.375,002.375,002.300,002.300,002.300,0020.161
29 feb 20242.265,002.330,002.265,002.305,002.305,005.356
28 feb 20242.375,002.430,002.305,002.305,002.305,0021.325
27 feb 20242.645,002.645,002.390,002.430,002.430,0016.550
26 feb 20242.545,002.575,002.485,002.555,002.555,0013.479
23 feb 20242.595,002.595,002.530,002.560,002.560,0013.253
22 feb 20242.570,002.600,002.520,002.560,002.560,0013.102
21 feb 20242.560,002.615,002.470,002.570,002.570,0016.488
20 feb 20242.505,002.585,002.500,002.560,002.560,0011.694
19 feb 20242.645,002.645,002.500,002.540,002.540,0024.935
16 feb 20242.510,002.610,002.510,002.585,002.585,0070.793
15 feb 20242.555,002.555,002.495,002.510,002.510,0012.584
14 feb 20242.485,002.510,002.485,002.485,002.485,0016.676
13 feb 20242.505,002.515,002.495,002.510,002.510,0021.079
08 feb 20242.480,002.510,002.475,002.505,002.505,0036.308
07 feb 20242.500,002.520,002.475,002.480,002.480,0039.751
06 feb 20242.580,002.580,002.495,002.500,002.500,008.292
05 feb 20242.550,002.580,002.470,002.545,002.545,0023.080
02 feb 20242.510,002.560,002.510,002.540,002.540,0032.485
01 feb 20242.370,002.525,002.355,002.510,002.510,0035.659
31 gen 20242.450,002.455,002.400,002.450,002.450,0053.659
30 gen 20242.430,002.450,002.350,002.450,002.450,0011.493
29 gen 20242.460,002.460,002.410,002.430,002.430,0022.297
26 gen 20242.400,002.475,002.390,002.445,002.445,0021.288
25 gen 20242.420,002.505,002.390,002.450,002.450,0039.605
24 gen 20242.350,002.430,002.350,002.405,002.405,0011.791
23 gen 20242.415,002.465,002.390,002.405,002.405,009.653
22 gen 20242.340,002.450,002.320,002.440,002.440,0045.636
19 gen 20242.330,002.490,002.315,002.315,002.315,0028.912
18 gen 20242.270,002.390,002.265,002.320,002.320,006.539
17 gen 20242.350,002.375,002.340,002.340,002.340,0012.879
16 gen 20242.455,002.510,002.400,002.440,002.440,0046.000
15 gen 20242.415,002.465,002.410,002.455,002.455,0052.108
12 gen 20242.400,002.430,002.385,002.420,002.420,0042.419
11 gen 20242.310,002.400,002.310,002.400,002.400,0018.013
10 gen 20242.340,002.375,002.330,002.360,002.360,0027.454
09 gen 20242.360,002.440,002.360,002.375,002.375,0050.588
08 gen 20242.340,002.390,002.340,002.385,002.385,0036.254
05 gen 20242.310,002.360,002.290,002.340,002.340,0021.908
04 gen 20242.305,002.350,002.210,002.340,002.340,0050.072
03 gen 20242.350,002.405,002.305,002.305,002.305,0049.233
02 gen 20242.365,002.390,002.320,002.350,002.350,0060.615
28 dic 20232.355,002.395,002.355,002.390,002.390,0015.502
27 dic 20232.375,002.400,002.325,002.400,002.400,0022.126
26 dic 20232.395,002.405,002.365,002.395,002.395,0031.377
22 dic 20232.325,002.395,002.290,002.395,002.395,0082.142
21 dic 20232.350,002.380,002.325,002.380,002.380,0023.519
20 dic 20232.275,002.355,002.275,002.350,002.350,0042.761
19 dic 20232.290,002.325,002.275,002.325,002.325,0042.076
18 dic 20232.220,002.315,002.220,002.310,002.310,0050.554
15 dic 20232.225,002.305,002.225,002.260,002.260,0038.551
14 dic 20232.175,002.265,002.150,002.230,002.230,00105.157
*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...