Italia markets closed

MOA Life Plus Co. Ltd. (142760.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
3.300,00-775,00 (-19,02%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20244.155,004.500,003.260,003.300,003.300,005.016.971
30 apr 20243.845,004.095,003.770,004.075,004.075,00519.108
29 apr 20243.800,004.015,003.780,003.845,003.845,00367.249
26 apr 20243.570,003.845,003.535,003.830,003.830,00473.158
25 apr 20243.745,003.810,003.375,003.570,003.570,00737.227
24 apr 20243.780,003.965,003.650,003.780,003.780,00820.100
23 apr 20243.360,003.840,003.305,003.805,003.805,001.186.163
22 apr 20243.190,003.365,003.150,003.350,003.350,00550.212
19 apr 20242.940,003.185,002.910,003.185,003.185,00787.425
18 apr 20242.800,003.020,002.800,002.945,002.945,00480.527
17 apr 20242.790,002.810,002.720,002.770,002.770,00214.383
16 apr 20242.745,002.900,002.645,002.780,002.780,00467.962
15 apr 20242.710,002.760,002.580,002.700,002.700,00319.371
12 apr 20242.770,002.780,002.680,002.765,002.765,00232.346
11 apr 20242.750,002.770,002.650,002.745,002.745,00271.304
09 apr 20242.585,002.840,002.560,002.765,002.765,001.049.633
08 apr 20242.535,002.590,002.510,002.585,002.585,00241.515
05 apr 20242.560,002.565,002.460,002.535,002.535,00182.566
04 apr 20242.545,002.595,002.500,002.580,002.580,00246.951
03 apr 20242.565,002.630,002.460,002.555,002.555,00301.587
02 apr 20242.650,002.650,002.500,002.565,002.565,00314.356
01 apr 20242.580,002.690,002.500,002.640,002.640,00401.095
29 mar 20242.450,002.665,002.445,002.565,002.565,00594.193
28 mar 20242.450,002.510,002.350,002.455,002.455,00209.128
27 mar 20242.445,002.480,002.335,002.450,002.450,00382.414
26 mar 20242.405,002.475,002.390,002.445,002.445,00238.825
25 mar 20242.485,002.555,002.380,002.430,002.430,00552.341
22 mar 20242.600,002.680,002.475,002.480,002.480,00912.916
21 mar 20242.300,002.750,002.280,002.605,002.605,001.956.690
20 mar 20242.270,002.345,002.210,002.290,002.290,00325.920
19 mar 20242.390,002.390,002.215,002.270,002.270,00499.307
18 mar 20242.415,002.590,002.280,002.330,002.330,001.162.988
15 mar 20242.555,002.580,002.255,002.440,002.440,002.233.545
14 mar 20242.365,002.800,002.350,002.580,002.580,0010.348.290
13 mar 20242.805,002.820,002.090,002.160,002.160,002.398.919
12 mar 20242.440,002.700,002.440,002.700,002.700,001.450.921
11 mar 20242.395,002.500,002.265,002.440,002.440,00911.355
08 mar 20242.035,002.380,002.035,002.380,002.380,001.500.564
07 mar 20241.945,002.180,001.945,002.035,002.035,00675.273
06 mar 20241.925,001.968,001.908,001.945,001.945,0084.435
05 mar 20241.978,002.020,001.890,001.925,001.925,00259.095
04 mar 20241.826,001.995,001.820,001.970,001.970,00579.449
29 feb 20241.826,001.857,001.783,001.831,001.831,00169.595
28 feb 20241.760,001.835,001.741,001.806,001.806,00196.993
27 feb 20241.770,001.795,001.710,001.766,001.766,00259.795
26 feb 20241.647,001.742,001.636,001.720,001.720,00292.559
23 feb 20241.648,001.680,001.615,001.650,001.650,00148.130
22 feb 20241.709,001.709,001.640,001.648,001.648,00157.354
21 feb 20241.720,001.720,001.667,001.669,001.669,00118.815
20 feb 20241.705,001.710,001.675,001.690,001.690,0062.616
19 feb 20241.678,001.720,001.651,001.705,001.705,00146.428
16 feb 20241.714,001.714,001.663,001.680,001.680,0097.607
15 feb 20241.680,001.712,001.666,001.690,001.690,00162.516
14 feb 20241.657,001.689,001.632,001.679,001.679,0079.483
13 feb 20241.645,001.687,001.645,001.687,001.687,0092.838
08 feb 20241.646,001.688,001.640,001.645,001.645,0068.304
07 feb 20241.669,001.670,001.630,001.644,001.644,0055.840
06 feb 20241.636,001.676,001.624,001.630,001.630,0090.352
05 feb 20241.685,001.690,001.611,001.635,001.635,0094.396
02 feb 20241.686,001.712,001.666,001.670,001.670,00162.607
01 feb 20241.680,001.724,001.651,001.678,001.678,00135.386
31 gen 20241.760,001.799,001.694,001.694,001.694,00265.042
30 gen 20241.646,002.025,001.645,001.770,001.770,003.343.727
29 gen 20241.687,001.712,001.650,001.659,001.659,00101.489
26 gen 20241.651,001.711,001.640,001.686,001.686,0097.110
25 gen 20241.683,001.700,001.637,001.700,001.700,00111.408
24 gen 20241.830,001.830,001.650,001.700,001.700,00379.561
23 gen 20241.626,001.950,001.602,001.752,001.752,002.300.924
22 gen 20241.650,001.653,001.606,001.620,001.620,0086.479
19 gen 20241.601,001.710,001.601,001.627,001.627,00184.549
18 gen 20241.610,001.660,001.584,001.595,001.595,00169.120
17 gen 20241.671,001.697,001.595,001.605,001.605,00276.077
16 gen 20241.659,001.697,001.635,001.671,001.671,00124.067
15 gen 20241.688,001.696,001.607,001.659,001.659,00179.761
12 gen 20241.807,001.807,001.665,001.697,001.697,00315.711
11 gen 20241.728,001.845,001.700,001.811,001.811,00629.420
10 gen 20242.000,002.015,001.590,001.670,001.670,002.373.638
09 gen 20242.050,002.095,002.015,002.040,002.040,00222.740
08 gen 20242.075,002.085,002.055,002.065,002.065,0083.785
05 gen 20242.050,002.100,002.040,002.080,002.080,0085.253
04 gen 20242.180,002.180,002.050,002.055,002.055,00232.816
03 gen 20242.185,002.210,002.115,002.180,002.180,00205.727
02 gen 20242.130,002.290,002.100,002.210,002.210,00618.865
28 dic 20232.110,002.140,002.075,002.130,002.130,00138.504
27 dic 20232.080,002.160,002.080,002.125,002.125,00225.411
26 dic 20232.080,002.130,002.005,002.070,002.070,00181.509
22 dic 20232.015,002.065,001.981,002.035,002.035,00232.190
21 dic 20232.115,002.115,002.005,002.005,002.005,00204.469
20 dic 20232.100,002.120,002.050,002.115,002.115,00143.818
19 dic 20232.015,002.090,001.997,002.070,002.070,00172.793
18 dic 20232.000,002.110,002.000,002.035,002.035,00212.392
15 dic 20232.095,002.145,002.000,002.035,002.035,00300.170
14 dic 20232.035,002.120,002.030,002.095,002.095,00225.922
13 dic 20232.070,002.220,001.991,002.015,002.015,00494.527
12 dic 20232.105,002.190,002.065,002.070,002.070,00397.179
11 dic 20232.185,002.185,002.090,002.120,002.120,00372.639
08 dic 20231.990,002.265,001.985,002.125,002.125,001.129.050
07 dic 20232.020,002.035,001.953,001.992,001.992,00177.781
06 dic 20231.995,002.020,001.912,002.015,002.015,00293.725
05 dic 20232.055,002.235,001.933,002.000,002.000,001.202.316
*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...