Mercados españoles abiertos en 4 hrs 59 min

SK Innovation Co., Ltd. (096770.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
125.200,00-400,00 (-0,32%)
A partir del 11:41AM KST. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 2024128.000,00128.100,00122.200,00125.200,00125.200,00393.182
18 mar 2024121.100,00128.300,00120.000,00125.600,00125.600,00773.227
15 mar 2024120.900,00121.500,00119.500,00120.000,00120.000,00362.679
14 mar 2024119.200,00121.700,00118.800,00120.700,00120.700,00654.907
13 mar 2024123.100,00123.200,00119.600,00119.800,00119.800,00409.170
12 mar 2024119.700,00121.200,00119.300,00120.900,00120.900,00380.181
11 mar 2024118.000,00119.500,00117.500,00118.600,00118.600,00192.984
08 mar 2024120.000,00121.200,00118.800,00119.000,00119.000,00320.682
07 mar 2024116.000,00119.800,00115.200,00118.800,00118.800,00489.113
06 mar 2024117.300,00117.700,00115.100,00115.700,00115.700,00352.436
05 mar 2024116.900,00118.700,00116.200,00117.400,00117.400,00389.662
04 mar 2024117.500,00119.700,00117.000,00117.000,00117.000,00338.468
29 feb 2024118.400,00119.300,00116.700,00117.100,00117.100,00539.100
28 feb 2024118.900,00120.200,00118.500,00119.600,00119.600,00275.426
27 feb 2024121.700,00122.500,00118.300,00118.600,00118.600,00299.483
26 feb 2024123.300,00123.300,00120.200,00120.800,00120.800,00319.428
23 feb 2024123.600,00125.000,00123.000,00123.200,00123.200,00248.423
22 feb 2024125.300,00125.500,00123.500,00123.500,00123.500,00214.849
21 feb 2024124.900,00126.400,00123.800,00124.100,00124.100,00301.311
20 feb 2024128.900,00129.600,00125.300,00126.000,00126.000,00363.614
19 feb 2024127.200,00130.800,00127.200,00128.900,00128.900,00509.358
16 feb 2024123.800,00127.300,00123.800,00127.100,00127.100,00490.180
15 feb 2024123.700,00123.700,00121.700,00122.100,00122.100,00214.590
14 feb 2024121.900,00123.000,00120.600,00122.100,00122.100,00250.400
13 feb 2024121.800,00124.000,00121.800,00122.900,00122.900,00381.580
08 feb 2024122.200,00122.900,00120.800,00121.000,00121.000,00424.162
07 feb 2024121.200,00123.700,00119.400,00121.000,00121.000,00663.618
06 feb 2024129.400,00130.900,00120.000,00120.800,00120.800,001.101.077
05 feb 2024124.400,00128.700,00121.300,00127.100,00127.100,00567.422
02 feb 2024121.600,00124.800,00120.600,00124.400,00124.400,00395.620
01 feb 2024116.300,00121.500,00116.300,00121.200,00121.200,00353.237
31 ene 2024116.100,00118.800,00115.700,00117.100,00117.100,00267.405
30 ene 2024121.400,00122.200,00116.800,00116.800,00116.800,00391.765
29 ene 2024117.100,00120.600,00116.200,00120.300,00120.300,00417.349
26 ene 2024110.300,00117.400,00110.300,00115.800,00115.800,00463.460
25 ene 2024111.600,00112.700,00108.900,00112.100,00112.100,00347.207
24 ene 2024109.800,00115.300,00109.300,00112.100,00112.100,00505.801
23 ene 2024107.800,00110.900,00107.500,00109.800,00109.800,00457.394
22 ene 2024113.500,00114.700,00108.300,00108.300,00108.300,00778.932
19 ene 2024116.900,00118.100,00112.700,00113.600,00113.600,00620.539
18 ene 2024117.300,00120.500,00116.400,00116.600,00116.600,00397.572
17 ene 2024122.400,00122.500,00117.900,00117.900,00117.900,00567.740
16 ene 2024122.500,00124.400,00122.100,00122.400,00122.400,00244.219
15 ene 2024124.900,00125.700,00124.100,00123.400,00123.400,0053.616
12 ene 2024126.900,00127.300,00124.000,00124.600,00124.600,00377.304
11 ene 2024129.100,00129.800,00126.700,00126.700,00126.700,00574.183
10 ene 2024131.500,00132.300,00128.800,00128.900,00128.900,00359.356
09 ene 2024133.500,00134.200,00131.500,00131.600,00131.600,00263.994
08 ene 2024134.000,00134.900,00131.800,00132.000,00132.000,00271.273
05 ene 2024133.700,00135.300,00133.200,00133.500,00133.500,00250.665
04 ene 2024133.900,00135.100,00132.800,00133.700,00133.700,00297.763
03 ene 2024139.000,00139.000,00134.300,00134.300,00134.300,00514.164
02 ene 2024139.800,00140.300,00138.100,00140.200,00140.200,00286.766
28 dic 2023139.000,00140.300,00138.500,00140.300,00140.300,00325.192
27 dic 2023137.900,00140.100,00137.200,00139.100,00139.100,00293.588
26 dic 2023139.500,00139.800,00136.600,00137.800,00137.800,00310.798
22 dic 2023138.900,00139.800,00137.900,00138.800,00138.800,00259.761
21 dic 2023137.800,00139.700,00137.700,00137.900,00137.900,00254.701
20 dic 2023139.700,00141.000,00138.300,00139.600,00139.600,00389.389
19 dic 2023138.400,00139.000,00137.400,00138.800,00138.800,00253.389
18 dic 2023140.000,00140.000,00136.700,00137.500,00137.500,00304.078
15 dic 2023138.000,00140.900,00137.900,00138.600,00138.600,00534.013
14 dic 2023133.000,00137.600,00132.500,00137.600,00137.600,00772.706
13 dic 2023133.100,00133.400,00130.800,00131.100,00131.100,00359.670
12 dic 2023134.900,00135.800,00133.200,00133.600,00133.600,00361.459
11 dic 2023136.000,00136.400,00134.100,00134.800,00134.800,00221.307
08 dic 2023135.200,00135.900,00134.100,00135.600,00135.600,00259.473
07 dic 2023134.800,00135.200,00133.100,00134.100,00134.100,00252.362
06 dic 2023135.200,00136.200,00134.500,00134.800,00134.800,00207.571
05 dic 2023135.800,00136.500,00134.500,00135.200,00135.200,00249.212
04 dic 2023136.500,00137.900,00134.600,00135.800,00135.800,00419.669
01 dic 2023141.500,00141.500,00134.400,00134.400,00134.400,00922.667
30 nov 2023141.600,00143.100,00140.100,00143.100,00143.100,00325.130
29 nov 2023141.800,00142.700,00140.100,00142.300,00142.300,00261.047
28 nov 2023141.000,00142.800,00140.400,00141.300,00141.300,00226.814
27 nov 2023141.500,00141.900,00139.500,00140.000,00140.000,00195.480
24 nov 2023143.300,00144.000,00141.100,00141.500,00141.500,00181.347
23 nov 2023142.300,00144.000,00141.300,00142.700,00142.700,00201.099
22 nov 2023140.900,00142.800,00140.200,00142.300,00142.300,00210.744
21 nov 2023141.400,00142.300,00139.200,00142.200,00142.200,00341.776
20 nov 2023137.400,00140.900,00136.600,00140.600,00140.600,00339.299
17 nov 2023137.100,00137.300,00135.200,00136.100,00136.100,00316.282
16 nov 2023141.000,00141.000,00137.900,00138.800,00138.800,00354.823
15 nov 2023139.500,00140.500,00137.800,00139.700,00139.700,00599.931
14 nov 2023133.100,00136.500,00132.400,00134.300,00134.300,00497.182
13 nov 2023132.700,00134.800,00130.400,00131.000,00131.000,00371.436
10 nov 2023133.600,00133.600,00131.100,00131.300,00131.300,00427.428
09 nov 2023139.700,00140.000,00135.600,00136.000,00136.000,00566.872
08 nov 2023144.000,00147.000,00139.000,00139.000,00139.000,00774.289
07 nov 2023153.000,00153.000,00140.900,00144.500,00144.500,001.494.573
06 nov 2023145.000,00158.600,00141.600,00155.500,00155.500,002.562.784
03 nov 2023130.800,00142.000,00128.500,00137.100,00137.100,002.182.595
02 nov 2023122.000,00127.900,00122.000,00127.600,00127.600,00750.765
01 nov 2023123.400,00126.200,00120.100,00120.400,00120.400,00486.450
31 oct 2023125.900,00126.200,00121.300,00122.200,00122.200,00543.855
30 oct 2023123.300,00126.100,00122.900,00125.900,00125.900,00511.164
27 oct 2023124.800,00128.000,00123.400,00124.300,00124.300,00795.838
26 oct 2023129.900,00130.000,00124.500,00124.700,00124.700,001.013.987
25 oct 2023141.100,00141.300,00133.000,00133.000,00133.000,00769.100
24 oct 2023140.200,00141.400,00135.800,00141.000,00141.000,00586.719
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...