Italia markets closed

CTK Co., Ltd (260930.KQ)

KOSDAQ - KOSDAQ Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
6.130,00+180,00 (+3,03%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20246.020,006.360,005.810,006.130,006.130,00271.016
09 mag 20245.830,006.040,005.750,005.950,005.950,00127.342
08 mag 20245.680,005.970,005.620,005.830,005.830,00110.265
07 mag 20245.680,005.810,005.600,005.670,005.670,00110.461
03 mag 20245.960,006.010,005.670,005.680,005.680,00147.763
02 mag 20245.500,006.050,005.460,005.900,005.900,00569.340
30 apr 20244.990,005.570,004.920,005.450,005.450,00374.053
29 apr 20244.990,005.030,004.885,004.960,004.960,0022.430
26 apr 20244.915,005.090,004.915,004.990,004.990,0058.154
25 apr 20244.980,005.030,004.800,004.945,004.945,0065.671
24 apr 20244.680,004.970,004.615,004.955,004.955,00198.800
23 apr 20244.550,004.730,004.545,004.590,004.590,0085.501
22 apr 20244.490,004.585,004.465,004.545,004.545,0072.806
19 apr 20244.430,005.270,004.380,004.480,004.480,001.674.446
18 apr 20244.335,004.460,004.335,004.420,004.420,0013.752
17 apr 20244.410,004.435,004.320,004.370,004.370,0015.653
16 apr 20244.560,004.745,004.305,004.375,004.375,0069.835
15 apr 20244.555,004.650,004.525,004.570,004.570,0041.486
12 apr 20244.720,004.780,004.625,004.695,004.695,0060.210
11 apr 20244.980,004.980,004.645,004.685,004.685,00197.367
09 apr 20245.050,005.050,004.750,005.000,005.000,0040.432
08 apr 20245.020,005.050,004.975,005.020,005.020,0013.667
05 apr 20245.090,005.090,004.960,005.020,005.020,0027.633
04 apr 20244.890,005.090,004.880,005.070,005.070,0098.405
03 apr 20244.900,004.940,004.865,004.910,004.910,0020.508
02 apr 20245.000,005.030,004.920,004.930,004.930,0044.362
01 apr 20244.970,005.090,004.910,004.995,004.995,0075.561
29 mar 20244.975,005.130,004.945,004.970,004.970,0097.192
28 mar 20245.040,005.090,004.995,005.020,005.020,0044.961
27 mar 20245.120,005.120,004.970,005.050,005.050,00100.645
26 mar 20244.880,005.490,004.830,005.140,005.140,00893.764
25 mar 20244.950,004.980,004.880,004.880,004.880,0016.677
22 mar 20244.860,004.955,004.840,004.955,004.955,0035.064
21 mar 20244.905,004.930,004.805,004.905,004.905,0022.438
20 mar 20244.905,004.980,004.800,004.950,004.950,0036.806
19 mar 20244.995,004.995,004.885,004.950,004.950,0027.974
18 mar 20244.935,005.000,004.930,005.000,005.000,0016.325
15 mar 20244.955,005.000,004.930,004.985,004.985,008.896
14 mar 20244.995,005.000,004.930,005.000,005.000,0014.724
13 mar 20244.950,004.995,004.900,004.995,004.995,0012.362
12 mar 20244.855,004.950,004.850,004.950,004.950,0012.983
11 mar 20244.920,004.920,004.840,004.870,004.870,0010.678
08 mar 20244.740,004.970,004.740,004.940,004.940,0031.283
07 mar 20244.800,004.825,004.715,004.775,004.775,0020.220
06 mar 20244.850,004.850,004.690,004.800,004.800,0096.126
05 mar 20244.990,004.990,004.795,004.850,004.850,0072.150
04 mar 20245.070,005.070,004.920,004.990,004.990,0036.944
29 feb 20244.955,005.000,004.930,005.000,005.000,0026.157
28 feb 20245.000,005.050,004.940,005.000,005.000,0032.461
27 feb 20245.030,005.100,004.955,005.000,005.000,0064.495
26 feb 20245.160,005.170,005.050,005.090,005.090,0043.915
23 feb 20245.210,005.210,005.120,005.160,005.160,0023.843
22 feb 20245.200,005.210,005.150,005.180,005.180,0015.262
21 feb 20245.260,005.260,005.100,005.170,005.170,0040.285
20 feb 20245.240,005.260,005.190,005.240,005.240,0013.631
19 feb 20245.260,005.260,005.190,005.240,005.240,0023.703
16 feb 20245.270,005.270,005.150,005.250,005.250,0018.458
15 feb 20245.260,005.330,005.170,005.240,005.240,0016.103
14 feb 20245.120,005.230,005.070,005.230,005.230,0012.771
13 feb 20245.200,005.250,005.140,005.190,005.190,0013.853
08 feb 20245.240,005.260,005.160,005.250,005.250,0016.456
07 feb 20245.290,005.310,005.220,005.230,005.230,0014.611
06 feb 20245.210,005.280,005.160,005.280,005.280,0010.280
05 feb 20245.220,005.280,005.130,005.280,005.280,0017.428
02 feb 20245.150,005.240,005.100,005.240,005.240,0020.006
01 feb 20245.110,005.160,005.010,005.130,005.130,0036.885
31 gen 20245.240,005.240,005.050,005.150,005.150,0054.413
30 gen 20245.240,005.310,005.100,005.310,005.310,0043.653
29 gen 20245.350,005.410,005.120,005.300,005.300,0076.758
26 gen 20245.300,005.360,005.220,005.350,005.350,0054.427
25 gen 20245.410,005.430,005.200,005.300,005.300,0019.645
24 gen 20245.490,005.490,005.380,005.410,005.410,008.220
23 gen 20245.320,005.540,005.270,005.470,005.470,0016.847
22 gen 20245.330,005.390,005.290,005.320,005.320,0022.693
19 gen 20245.370,005.440,005.270,005.330,005.330,0025.110
18 gen 20245.260,005.430,005.220,005.370,005.370,0028.619
17 gen 20245.360,005.360,005.110,005.320,005.320,0033.942
16 gen 20245.300,005.330,005.210,005.330,005.330,0020.005
15 gen 20245.420,005.430,005.250,005.280,005.280,0021.511
12 gen 20245.430,005.600,005.390,005.420,005.420,0013.412
11 gen 20245.510,005.600,005.480,005.480,005.480,0026.754
10 gen 20245.620,005.640,005.500,005.510,005.510,0023.109
09 gen 20245.600,005.680,005.600,005.660,005.660,0020.580
08 gen 20245.510,005.710,005.510,005.650,005.650,0031.041
05 gen 20245.750,005.810,005.390,005.500,005.500,0071.538
04 gen 20245.700,005.830,005.610,005.750,005.750,0031.715
03 gen 20245.800,005.890,005.710,005.820,005.820,0021.562
02 gen 20245.730,005.860,005.660,005.810,005.810,0030.926
28 dic 20235.700,005.750,005.610,005.730,005.730,0016.319
27 dic 20235.630,005.740,005.630,005.690,005.690,0017.260
27 dic 202350 Dividendo
26 dic 20235.710,005.900,005.580,005.690,005.640,0051.050
22 dic 20235.660,005.780,005.570,005.710,005.659,8231.157
21 dic 20235.470,005.700,005.470,005.650,005.600,3542.645
20 dic 20235.700,005.700,005.480,005.530,005.481,4177.969
19 dic 20235.550,005.800,005.550,005.620,005.570,6235.773
18 dic 20235.420,005.670,005.390,005.550,005.501,2346.343
15 dic 20235.610,005.640,005.350,005.400,005.352,55107.006
14 dic 20235.760,005.810,005.540,005.540,005.491,3254.323
13 dic 20235.840,005.870,005.730,005.760,005.709,3830.977
*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...