Italia markets closed

DSK Co., Ltd. (109740.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
5.710,000,00 (0,00%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20245.710,005.800,005.670,005.710,005.710,0013.548
30 mag 20245.700,005.750,005.650,005.710,005.710,008.415
29 mag 20245.540,005.800,005.460,005.700,005.700,0025.619
28 mag 20245.500,005.600,005.470,005.590,005.590,0013.186
27 mag 20245.500,005.600,005.400,005.490,005.490,0019.901
24 mag 20245.690,005.690,005.480,005.530,005.530,0017.179
23 mag 20245.630,005.680,005.570,005.620,005.620,003.571
22 mag 20245.610,005.680,005.540,005.630,005.630,004.656
21 mag 20245.750,005.750,005.500,005.610,005.610,0035.029
20 mag 20245.920,005.980,005.740,005.740,005.740,0030.211
17 mag 20246.050,006.100,005.880,005.990,005.990,005.878
16 mag 20245.920,006.060,005.920,005.990,005.990,0023.725
14 mag 20245.940,006.050,005.850,005.920,005.920,0040.386
13 mag 20246.180,006.390,005.850,005.940,005.940,0065.252
10 mag 20246.200,006.300,006.080,006.140,006.140,0027.927
09 mag 20246.080,006.400,006.060,006.170,006.170,0035.762
08 mag 20245.970,006.120,005.870,006.080,006.080,0028.024
07 mag 20246.230,006.230,005.810,005.950,005.950,0080.879
03 mag 20246.430,006.500,006.200,006.200,006.200,0059.569
02 mag 20246.500,006.500,006.380,006.440,006.440,0038.836
30 apr 20246.370,006.500,006.270,006.500,006.500,0013.479
29 apr 20246.600,006.600,006.260,006.370,006.370,0026.204
26 apr 20246.590,006.590,006.490,006.520,006.520,0048.652
25 apr 20246.420,006.610,006.360,006.520,006.520,0033.967
24 apr 20246.360,006.570,006.360,006.430,006.430,0017.387
23 apr 20246.500,006.590,006.420,006.420,006.420,0048.105
22 apr 20246.660,006.660,006.410,006.570,006.570,0026.872
19 apr 20246.600,006.660,006.350,006.520,006.520,0057.000
18 apr 20246.390,006.600,006.320,006.490,006.490,0075.720
17 apr 20246.300,006.390,006.300,006.320,006.320,0011.814
16 apr 20246.240,006.380,006.110,006.300,006.300,0039.339
15 apr 20246.220,006.330,006.080,006.310,006.310,0036.306
12 apr 20246.150,006.250,006.110,006.230,006.230,0037.413
11 apr 20246.250,006.250,006.050,006.170,006.170,0045.331
09 apr 20246.300,006.330,006.110,006.250,006.250,0044.676
08 apr 20246.200,006.330,006.130,006.230,006.230,0067.583
05 apr 20245.810,006.270,005.740,006.230,006.230,00125.971
04 apr 20245.730,005.900,005.700,005.880,005.880,0063.287
03 apr 20245.700,005.780,005.620,005.730,005.730,0049.410
02 apr 20245.890,005.890,005.730,005.750,005.750,0054.476
01 apr 20245.870,005.870,005.690,005.810,005.810,0014.775
29 mar 20245.750,005.780,005.650,005.780,005.780,0065.069
28 mar 20245.640,005.700,005.620,005.690,005.690,0024.049
27 mar 20245.630,005.690,005.620,005.650,005.650,0026.714
26 mar 20245.580,005.650,005.580,005.640,005.640,0022.477
25 mar 20245.500,005.620,005.500,005.580,005.580,0038.864
22 mar 20245.470,005.600,005.420,005.540,005.540,0030.577
21 mar 20245.490,005.500,005.410,005.490,005.490,0019.697
20 mar 20245.660,005.660,005.430,005.480,005.480,0038.059
19 mar 20245.370,005.460,005.330,005.410,005.410,0018.680
18 mar 20245.390,005.480,005.350,005.430,005.430,0037.892
15 mar 20245.480,005.490,005.330,005.440,005.440,0057.005
14 mar 20245.610,005.610,005.460,005.460,005.460,0045.111
13 mar 20245.640,005.640,005.520,005.550,005.550,0032.656
12 mar 20245.600,005.620,005.500,005.530,005.530,0017.006
11 mar 20245.550,005.700,005.460,005.600,005.600,0034.067
08 mar 20245.500,005.700,005.410,005.600,005.600,0037.326
07 mar 20245.500,005.660,005.470,005.550,005.550,0031.375
06 mar 20245.680,005.700,005.520,005.560,005.560,0043.992
05 mar 20245.290,005.720,005.150,005.620,005.620,00202.981
04 mar 20245.320,005.370,005.190,005.260,005.260,0017.407
29 feb 20245.350,005.350,005.170,005.290,005.290,0012.031
28 feb 20245.200,005.340,005.180,005.300,005.300,0013.270
27 feb 20245.270,005.350,005.160,005.170,005.170,0023.829
26 feb 20245.150,005.380,005.130,005.250,005.250,0051.772
23 feb 20244.920,005.090,004.920,005.080,005.080,0016.343
22 feb 20244.970,005.040,004.940,004.945,004.945,0015.074
21 feb 20244.990,005.040,004.905,004.990,004.990,0028.547
20 feb 20244.990,005.050,004.955,004.990,004.990,0010.954
19 feb 20245.010,005.020,004.965,004.980,004.980,006.698
16 feb 20245.040,005.040,004.960,005.010,005.010,0013.850
15 feb 20245.050,005.050,004.960,004.995,004.995,0020.243
14 feb 20245.000,005.080,004.975,005.030,005.030,0018.950
13 feb 20244.995,005.090,004.915,005.050,005.050,0028.868
08 feb 20244.880,004.895,004.810,004.840,004.840,0011.121
07 feb 20244.810,004.885,004.790,004.815,004.815,0015.504
06 feb 20244.870,004.940,004.805,004.805,004.805,0017.602
05 feb 20244.855,004.915,004.815,004.880,004.880,0033.496
02 feb 20244.950,004.950,004.825,004.885,004.885,0041.636
01 feb 20244.970,005.010,004.820,004.915,004.915,0021.709
31 gen 20245.070,005.070,004.945,004.970,004.970,0040.008
30 gen 20244.980,005.090,004.980,005.050,005.050,0028.751
29 gen 20245.030,005.120,004.960,005.050,005.050,0042.100
26 gen 20245.050,005.070,004.975,005.040,005.040,0010.837
25 gen 20245.040,005.080,004.995,005.050,005.050,0023.850
24 gen 20245.080,005.100,004.990,005.070,005.070,0018.699
23 gen 20245.080,005.100,004.990,005.100,005.100,0016.234
22 gen 20245.110,005.150,005.010,005.010,005.010,008.107
19 gen 20245.000,005.120,005.000,005.110,005.110,0018.166
18 gen 20245.070,005.110,005.000,005.000,005.000,0015.563
17 gen 20245.100,005.140,004.960,005.100,005.100,0032.389
16 gen 20245.130,005.160,005.080,005.130,005.130,009.821
15 gen 20245.190,005.190,005.120,005.130,005.130,009.224
12 gen 20245.150,005.210,005.120,005.170,005.170,0012.697
11 gen 20245.160,005.220,005.130,005.150,005.150,0013.698
10 gen 20245.160,005.160,005.120,005.160,005.160,007.431
09 gen 20245.170,005.180,005.100,005.160,005.160,0012.953
08 gen 20245.140,005.200,005.090,005.170,005.170,0017.757
05 gen 20245.200,005.270,005.090,005.190,005.190,0014.536
04 gen 20245.190,005.190,005.100,005.170,005.170,008.876
*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...