Mercados españoles abiertos en 15 mins

Zeus Co.,Ltd. (079370.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
17.580,00+720,00 (+4,27%)
Al cierre: 03:19PM KST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416.850,0017.800,0016.640,0017.580,0017.580,00867.176
30 abr 202417.010,0017.280,0016.840,0016.860,0016.860,00346.953
29 abr 202416.880,0017.350,0016.670,0017.180,0017.180,00803.998
26 abr 202416.320,0016.800,0016.200,0016.530,0016.530,00421.992
25 abr 202416.170,0016.570,0016.050,0016.050,0016.050,00422.598
24 abr 202416.150,0016.840,0016.150,0016.400,0016.400,00697.362
23 abr 202416.720,0016.830,0015.800,0015.800,0015.800,00778.319
22 abr 202417.100,0017.140,0016.420,0016.520,0016.520,00693.606
19 abr 202418.090,0018.400,0016.850,0017.410,0017.410,00899.305
18 abr 202417.170,0018.380,0017.030,0018.290,0018.290,00991.411
17 abr 202417.450,0017.730,0017.160,0017.350,0017.350,00605.157
16 abr 202417.040,0017.660,0016.590,0017.250,0017.250,00822.699
15 abr 202416.870,0016.990,0016.510,0016.930,0016.930,00374.348
12 abr 202417.280,0017.480,0017.000,0017.070,0017.070,00492.790
11 abr 202416.400,0017.170,0016.320,0017.020,0017.020,00549.733
09 abr 202417.050,0017.180,0016.650,0016.650,0016.650,00619.711
08 abr 202417.600,0017.600,0016.910,0017.030,0017.030,00690.309
05 abr 202417.800,0017.940,0017.300,0017.440,0017.440,00787.330
04 abr 202417.760,0018.470,0017.760,0018.120,0018.120,00814.513
03 abr 202418.260,0018.280,0017.500,0017.620,0017.620,001.190.618
02 abr 202419.110,0019.200,0018.400,0018.590,0018.590,00934.728
01 abr 202419.810,0019.840,0018.910,0018.950,0018.950,001.079.864
29 mar 202420.300,0020.350,0019.340,0019.450,0019.450,001.038.052
28 mar 202419.330,0020.800,0019.190,0020.250,0020.250,002.190.035
27 mar 202419.000,0019.320,0018.850,0019.150,0019.150,00563.996
26 mar 202418.980,0019.320,0018.800,0019.060,0019.060,00644.912
25 mar 202419.560,0019.720,0018.870,0018.930,0018.930,00857.211
22 mar 202420.150,0020.550,0019.520,0019.550,0019.550,00793.698
21 mar 202420.700,0021.150,0020.050,0020.250,0020.250,001.396.798
20 mar 202419.000,0020.400,0018.670,0020.350,0020.350,001.751.168
19 mar 202419.320,0019.400,0018.530,0018.760,0018.760,00820.717
18 mar 202419.370,0019.520,0018.980,0019.520,0019.520,00629.980
15 mar 202419.250,0019.660,0018.980,0019.350,0019.350,00733.078
14 mar 202419.960,0020.150,0019.300,0019.360,0019.360,00972.432
13 mar 202421.200,0021.350,0019.990,0020.050,0020.050,001.163.101
12 mar 202419.900,0020.850,0019.410,0020.750,0020.750,001.376.573
11 mar 202420.000,0020.300,0019.640,0019.760,0019.760,001.211.510
08 mar 202420.900,0021.300,0020.300,0020.500,0020.500,001.423.157
07 mar 202420.800,0021.950,0020.150,0020.250,0020.250,001.854.989
06 mar 202420.400,0020.550,0019.830,0020.400,0020.400,001.745.549
05 mar 202421.300,0021.650,0020.400,0020.650,0020.650,001.100.202
04 mar 202421.300,0022.200,0020.800,0021.000,0021.000,001.951.995
29 feb 202421.450,0021.600,0020.200,0020.600,0020.600,001.446.626
28 feb 202421.650,0022.800,0021.350,0021.650,0021.650,002.995.031
27 feb 202420.700,0022.550,0020.200,0022.150,0022.150,003.429.594
26 feb 202420.600,0021.500,0019.980,0020.550,0020.550,001.976.568
23 feb 202421.400,0022.400,0020.100,0020.250,0020.250,005.276.873
22 feb 202418.900,0020.600,0018.410,0020.500,0020.500,007.398.557
21 feb 202417.950,0018.960,0017.640,0018.270,0018.270,002.315.442
20 feb 202418.220,0018.500,0017.810,0017.960,0017.960,00778.603
19 feb 202418.290,0019.420,0017.970,0018.210,0018.210,001.909.006
16 feb 202417.830,0018.850,0017.640,0018.180,0018.180,003.058.610
15 feb 202417.430,0018.380,0017.340,0017.380,0017.380,001.982.766
14 feb 202417.530,0017.770,0017.140,0017.290,0017.290,001.344.168
13 feb 202417.700,0018.950,0017.680,0017.980,0017.980,002.155.169
08 feb 202417.450,0017.950,0016.830,0017.450,0017.450,002.030.133
07 feb 202418.580,0018.580,0017.500,0017.540,0017.540,00377.268
06 feb 202417.420,0019.590,0017.390,0018.580,0018.580,001.243.831
05 feb 202418.200,0018.750,0017.540,0018.660,0018.660,00422.729
02 feb 202416.690,0019.830,0016.570,0018.230,0018.230,00905.750
01 feb 202417.110,0017.240,0016.350,0016.550,0016.550,00431.333
31 ene 202418.050,0018.400,0017.070,0017.100,0017.100,00539.097
30 ene 202418.750,0019.120,0018.050,0018.590,0018.590,00372.464
29 ene 202419.100,0019.360,0018.060,0018.600,0018.600,00493.191
26 ene 202419.470,0019.940,0018.930,0019.100,0019.100,00446.219
25 ene 202421.050,0022.050,0019.760,0019.830,0019.830,00927.251
24 ene 202422.300,0022.300,0020.750,0020.850,0020.850,00726.558
23 ene 202421.700,0022.700,0020.700,0022.700,0022.700,001.202.817
22 ene 202418.650,0023.700,0018.440,0021.550,0021.550,004.830.445
19 ene 202417.160,0019.320,0017.160,0018.260,0018.260,00985.750
18 ene 202417.530,0017.760,0016.800,0016.960,0016.960,00333.750
17 ene 202418.000,0018.340,0017.060,0017.650,0017.650,00394.911
16 ene 202419.360,0021.250,0017.600,0017.770,0017.770,002.361.355
16 ene 20243:1 Split de acciones
15 ene 202418.366,6718.600,0017.333,3317.600,0017.600,001.256.219
12 ene 202418.866,6719.400,0017.833,3318.066,6718.066,671.607.546
11 ene 202417.733,3318.666,6717.666,6718.633,3318.633,331.471.151
10 ene 202417.700,0017.700,0016.900,0017.433,3317.433,33714.368
09 ene 202418.000,0018.000,0017.633,3317.700,0017.700,00679.631
08 ene 202417.366,6717.966,6717.166,6717.566,6717.566,67845.066
05 ene 202417.366,6717.400,0016.650,0017.166,6717.166,67579.104
04 ene 202417.433,3317.933,3317.100,0017.166,6717.166,671.069.424
03 ene 202416.900,0018.500,0016.866,6717.766,6717.766,673.602.852
02 ene 202415.666,6716.833,3315.650,0016.833,3316.833,332.341.313
28 dic 202315.766,6715.783,3315.333,3315.616,6715.616,67540.275
27 dic 202314.950,0015.633,3314.950,0015.533,3315.533,33926.681
27 dic 2023350 Dividendo
26 dic 202314.916,6715.033,3314.350,0014.883,3314.533,33714.836
22 dic 202315.200,0015.483,3314.683,3314.883,3314.533,33801.710
21 dic 202314.600,0015.300,0014.533,3314.866,6714.517,06518.564
20 dic 202315.183,3315.416,6714.800,0014.933,3314.582,16530.537
19 dic 202315.416,6715.633,3315.083,3315.166,6714.810,00478.694
18 dic 202315.016,6715.650,0014.783,3315.566,6715.200,601.060.631
15 dic 202314.966,6715.166,6714.583,3314.766,6714.419,41639.023
14 dic 202315.900,0016.033,3314.566,6715.033,3314.679,811.558.538
13 dic 202315.900,0016.000,0015.083,3315.500,0015.135,501.153.904
12 dic 202315.900,0016.250,0015.333,3315.900,0015.526,092.370.470
11 dic 202315.566,6715.783,3315.000,0015.200,0014.842,551.306.937
08 dic 202314.366,6715.350,0014.250,0015.116,6714.761,182.075.936
07 dic 202313.966,6714.166,6713.633,3313.666,6713.345,28744.503
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...