Italia markets closed

MASTERN PREMIER REIT 1 Co., Ltd. (357430.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
2.575,00+10,00 (+0,39%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.575,002.600,002.565,002.575,002.575,0058.674
27 giu 20242.550,002.585,002.530,002.565,002.565,0072.529
26 giu 20242.570,002.570,002.540,002.550,002.550,0032.335
25 giu 20242.590,002.590,002.540,002.545,002.545,00105.086
24 giu 20242.630,002.630,002.590,002.595,002.595,0025.984
21 giu 20242.620,002.620,002.595,002.600,002.600,0020.062
20 giu 20242.605,002.620,002.590,002.595,002.595,0033.159
19 giu 20242.625,002.625,002.595,002.610,002.610,0027.583
18 giu 20242.655,002.665,002.585,002.605,002.605,0049.310
17 giu 20242.670,002.670,002.610,002.625,002.625,0074.140
14 giu 20242.675,002.675,002.655,002.655,002.655,0021.026
13 giu 20242.715,002.715,002.625,002.660,002.660,0058.380
12 giu 20242.715,002.715,002.680,002.680,002.680,0024.877
11 giu 20242.710,002.710,002.685,002.700,002.700,0038.072
10 giu 20242.795,002.795,002.675,002.690,002.690,00106.373
07 giu 20242.850,002.850,002.740,002.785,002.785,00168.531
05 giu 20242.895,002.895,002.875,002.875,002.875,0032.919
04 giu 20242.915,002.915,002.890,002.895,002.895,0025.831
03 giu 20242.920,002.920,002.895,002.910,002.910,005.731
31 mag 20242.915,002.915,002.875,002.895,002.895,0015.280
30 mag 20242.905,002.905,002.865,002.880,002.880,0033.038
29 mag 20242.915,002.935,002.880,002.900,002.900,0044.610
28 mag 20242.925,002.930,002.910,002.915,002.915,0015.997
27 mag 20242.945,002.945,002.905,002.915,002.915,0012.807
24 mag 20242.940,002.940,002.910,002.920,002.920,008.075
23 mag 20242.905,002.930,002.900,002.920,002.920,0039.558
22 mag 20242.965,002.965,002.915,002.915,002.915,0035.165
21 mag 20242.965,002.965,002.930,002.940,002.940,0010.653
20 mag 20242.920,002.975,002.915,002.935,002.935,0050.176
17 mag 20242.930,002.930,002.905,002.920,002.920,0048.678
16 mag 20242.900,002.925,002.895,002.905,002.905,0024.437
14 mag 20242.905,002.905,002.880,002.905,002.905,0036.837
13 mag 20242.900,002.905,002.870,002.885,002.885,0059.201
10 mag 20242.855,002.890,002.855,002.885,002.885,0048.925
09 mag 20242.835,002.855,002.835,002.855,002.855,0029.128
08 mag 20242.830,002.850,002.815,002.845,002.845,0029.759
07 mag 20242.850,002.855,002.805,002.825,002.825,0068.136
03 mag 20242.845,002.845,002.820,002.845,002.845,0032.774
02 mag 20242.815,002.840,002.810,002.820,002.820,0059.469
30 apr 20242.850,002.860,002.810,002.840,002.840,0065.764
29 apr 20242.860,002.875,002.840,002.845,002.845,0030.751
26 apr 20242.850,002.865,002.835,002.855,002.855,0052.863
25 apr 20242.820,002.860,002.810,002.850,002.850,0058.301
24 apr 20242.835,002.835,002.790,002.805,002.805,0039.668
23 apr 20242.820,002.825,002.795,002.800,002.800,0032.285
22 apr 20242.810,002.810,002.785,002.805,002.805,0028.547
19 apr 20242.830,002.830,002.770,002.790,002.790,0021.826
18 apr 20242.820,002.820,002.780,002.800,002.800,0035.061
17 apr 20242.835,002.835,002.765,002.790,002.790,0045.930
16 apr 20242.860,002.860,002.795,002.830,002.830,0028.877
15 apr 20242.845,002.865,002.820,002.840,002.840,0022.455
12 apr 20242.875,002.875,002.820,002.845,002.845,0031.779
11 apr 20242.800,002.835,002.795,002.830,002.830,0019.780
09 apr 20242.845,002.875,002.815,002.840,002.840,0027.179
08 apr 20242.885,002.895,002.710,002.845,002.845,00118.337
05 apr 20242.860,002.895,002.840,002.875,002.875,0048.395
04 apr 20242.925,002.925,002.870,002.870,002.870,0075.827
03 apr 20242.950,002.960,002.780,002.895,002.895,0095.508
02 apr 20242.985,002.985,002.930,002.950,002.950,0056.435
01 apr 20243.005,003.005,002.950,002.970,002.970,0043.457
29 mar 20242.980,002.980,002.950,002.970,002.970,0064.298
28 mar 20243.020,003.020,002.960,002.985,002.985,00127.197
27 mar 20243.145,003.150,003.095,003.110,003.110,0074.955
26 mar 20243.120,003.145,003.115,003.135,003.135,0055.580
25 mar 20243.110,003.140,003.095,003.120,003.120,0064.404
22 mar 20243.095,003.110,003.080,003.100,003.100,0040.824
21 mar 20243.095,003.100,003.080,003.095,003.095,0047.189
20 mar 20243.090,003.100,003.050,003.085,003.085,00140.231
19 mar 20243.090,003.105,003.050,003.080,003.080,0033.212
18 mar 20243.080,003.105,003.020,003.105,003.105,00120.107
15 mar 20243.090,003.090,003.035,003.055,003.055,0079.312
14 mar 20243.115,003.115,003.090,003.095,003.095,0035.777
13 mar 20243.080,003.125,003.080,003.090,003.090,0051.937
12 mar 20243.070,003.125,003.055,003.095,003.095,00152.576
11 mar 20243.060,003.070,003.045,003.065,003.065,0070.691
08 mar 20243.040,003.050,003.010,003.050,003.050,0059.406
07 mar 20243.015,003.060,003.005,003.030,003.030,0094.295
06 mar 20242.950,003.015,002.940,003.015,003.015,0068.003
05 mar 20242.900,002.950,002.895,002.950,002.950,0088.728
04 mar 20242.870,002.905,002.855,002.895,002.895,0064.746
29 feb 20242.850,002.860,002.805,002.855,002.855,0048.311
28 feb 20242.825,002.840,002.810,002.835,002.835,0029.443
27 feb 20242.835,002.880,002.815,002.825,002.825,0058.186
26 feb 20242.890,002.895,002.860,002.865,002.865,0075.183
23 feb 20242.900,002.900,002.870,002.890,002.890,0041.400
22 feb 20242.895,002.905,002.880,002.890,002.890,0052.630
21 feb 20242.895,002.900,002.880,002.890,002.890,0021.655
20 feb 20242.900,002.920,002.880,002.890,002.890,0021.109
19 feb 20242.880,002.895,002.865,002.895,002.895,0027.623
16 feb 20242.890,002.890,002.850,002.880,002.880,0088.216
15 feb 20242.890,002.895,002.870,002.885,002.885,0021.011
14 feb 20242.870,002.875,002.855,002.875,002.875,0022.265
13 feb 20242.870,002.870,002.830,002.870,002.870,0028.541
08 feb 20242.845,002.850,002.825,002.850,002.850,0013.490
07 feb 20242.840,002.845,002.815,002.845,002.845,0023.212
06 feb 20242.800,002.830,002.800,002.825,002.825,0024.495
05 feb 20242.810,002.840,002.800,002.830,002.830,0019.213
02 feb 20242.800,002.800,002.780,002.800,002.800,0022.613
01 feb 20242.765,002.780,002.750,002.775,002.775,0014.870
31 gen 20242.800,002.800,002.740,002.760,002.760,0051.064
*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...