Mercados españoles cerrados en 8 hrs 10 min

Kolon Global Corporation (003070.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
8.370,00-160,00 (-1,88%)
Al cierre: 03:30PM KST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20248430,008530,008360,008370,008370,0011.316
22 abr 20248320,008550,008320,008530,008530,008975
19 abr 20248210,008400,008170,008360,008360,0017.385
18 abr 20248180,008460,008180,008310,008310,009531
17 abr 20248320,008460,008260,008270,008270,0011.739
16 abr 20248470,008660,008340,008360,008360,0015.312
15 abr 20248590,008590,008470,008470,008470,0010.017
12 abr 20248770,008940,008480,008600,008600,0015.531
11 abr 20248770,008770,008520,008560,008560,0021.020
09 abr 20248760,008760,008600,008610,008610,0027.291
08 abr 20248920,008930,008660,008670,008670,0037.995
05 abr 20248990,009050,008900,008920,008920,0012.980
04 abr 20248950,009120,008950,008990,008990,0010.403
03 abr 20248930,009110,008920,009030,009030,0015.110
02 abr 20248980,009080,008970,009010,009010,0016.470
01 abr 20248990,009110,008900,009060,009060,0017.045
29 mar 20248910,009050,008910,008940,008940,0017.818
28 mar 20249010,009090,008960,008960,008960,0022.127
27 mar 20248960,009110,008890,008960,008960,0025.656
26 mar 20248970,009150,008960,009010,009010,0018.670
25 mar 20249180,009180,008990,009050,009050,0028.289
22 mar 20249120,009250,009120,009180,009180,0012.562
21 mar 20249100,009490,009020,009200,009200,0054.288
20 mar 20249090,009290,009020,009020,009020,0027.160
19 mar 20249130,009280,009060,009060,009060,0018.113
18 mar 20249470,009470,009200,009280,009280,0015.718
15 mar 20249300,009650,009230,009470,009470,0033.579
14 mar 20249280,009490,009080,009350,009350,0038.983
13 mar 20248970,009450,008970,009300,009300,0033.617
12 mar 20248930,009150,008930,009010,009010,0025.925
11 mar 20249140,009280,009040,009040,009040,0018.478
08 mar 20249100,009170,008800,009140,009140,0022.576
07 mar 20249170,009360,009090,009180,009180,0016.587
06 mar 20249260,009380,009180,009190,009190,0025.715
05 mar 20249210,009400,009140,009260,009260,0039.854
04 mar 20249430,009550,009300,009300,009300,0046.900
29 feb 20249810,009810,009610,009630,009630,0014.970
28 feb 20249750,009850,009620,009820,009820,0022.531
27 feb 20249750,009900,009600,009760,009760,0022.211
26 feb 20249910,009980,009740,009750,009750,0030.855
23 feb 202410.090,0010.160,009910,009910,009910,0028.300
22 feb 202410.130,0010.140,009990,0010.010,0010.010,0017.771
21 feb 202410.010,0010.150,009990,0010.120,0010.120,0025.690
20 feb 202410.120,0010.150,009980,0010.000,0010.000,0020.309
19 feb 202410.110,0010.240,0010.090,0010.120,0010.120,0018.065
16 feb 202410.030,0010.140,009970,0010.110,0010.110,0027.896
15 feb 202410.040,0010.190,009970,0010.060,0010.060,0027.478
14 feb 20249900,0010.020,009760,009970,009970,0017.792
13 feb 20249720,0010.080,009660,0010.030,0010.030,0045.446
08 feb 20249690,009800,009630,009640,009640,0016.156
07 feb 20249690,009800,009610,009730,009730,0018.942
06 feb 20249830,009830,009560,009680,009680,0022.603
05 feb 20249900,009960,009640,009830,009830,0029.153
02 feb 20249800,009990,009760,009900,009900,0041.708
01 feb 20249370,009760,009370,009750,009750,0022.603
31 ene 20249730,009880,009470,009480,009480,0039.243
30 ene 20249450,0010.700,009420,009710,009710,00337.271
29 ene 20249390,009520,009350,009470,009470,0021.251
26 ene 20249140,009500,009140,009390,009390,0038.247
25 ene 20249000,009160,008800,009130,009130,0053.940
24 ene 20249080,009240,009030,009030,009030,0041.374
23 ene 20249340,009390,009170,009240,009240,0047.765
22 ene 20249980,0010.080,009300,009340,009340,00148.560
19 ene 202410.030,0010.240,0010.030,0010.120,0010.120,0039.275
18 ene 202410.120,0010.250,0010.090,0010.120,0010.120,0022.082
17 ene 202410.430,0010.440,0010.120,0010.120,0010.120,0047.083
16 ene 202410.570,0010.630,0010.330,0010.430,0010.430,0046.673
15 ene 202410.760,0010.810,0010.590,0010.570,0010.570,007052
12 ene 202410.890,0010.890,0010.710,0010.770,0010.770,0029.839
11 ene 202410.680,0010.900,0010.670,0010.890,0010.890,0026.265
10 ene 202410.940,0010.940,0010.620,0010.770,0010.770,0046.470
09 ene 202411.000,0011.010,0010.800,0010.950,0010.950,0032.772
08 ene 202410.730,0010.950,0010.700,0010.920,0010.920,0038.982
05 ene 202410.750,0010.830,0010.700,0010.720,0010.720,0078.945
04 ene 202411.050,0011.050,0010.850,0010.880,0010.880,0064.833
03 ene 202411.150,0011.210,0011.010,0011.050,0011.050,0057.752
02 ene 202411.440,0011.440,0010.940,0011.150,0011.150,00190.228
28 dic 202311.630,0011.630,0011.440,0011.550,0011.550,0083.978
27 dic 202311.750,0011.810,0011.540,0011.630,0011.630,0058.669
26 dic 202311.770,0011.880,0011.660,0011.750,0011.750,0048.282
22 dic 202311.990,0011.990,0011.750,0011.750,0011.750,0046.865
21 dic 202311.900,0012.070,0011.800,0011.820,0011.820,0096.246
20 dic 202311.780,0012.090,0011.720,0011.900,0011.900,00117.229
19 dic 202312.000,0012.130,0011.610,0011.820,0011.820,00164.312
18 dic 202312.280,0012.280,0012.080,0012.100,0012.100,0090.497
15 dic 202312.340,0012.480,0012.160,0012.320,0012.320,0099.916
14 dic 202312.150,0012.390,0012.030,0012.260,0012.260,00101.215
13 dic 202312.300,0012.340,0011.990,0012.110,0012.110,00144.652
12 dic 202312.720,0012.840,0012.190,0012.330,0012.330,00224.064
11 dic 202312.650,0013.090,0012.620,0012.720,0012.720,00173.787
08 dic 202312.800,0012.960,0012.580,0012.750,0012.750,00143.788
07 dic 202312.790,0013.200,0012.610,0012.750,0012.750,00295.803
06 dic 202312.750,0012.950,0012.550,0012.830,0012.830,00252.498
05 dic 202313.040,0013.230,0012.590,0012.750,0012.750,00427.751
04 dic 202314.030,0014.310,0013.040,0013.270,0013.270,00933.836
01 dic 202312.560,0015.400,0012.400,0014.480,0014.480,007.418.967
30 nov 202311.930,0012.000,0011.800,0011.860,0011.860,00129.935
29 nov 202312.750,0012.750,0011.930,0011.950,0011.950,00222.952
28 nov 202312.480,0012.530,0011.740,0012.390,0012.390,0092.916
27 nov 202312.260,0012.550,0012.200,0012.490,0012.490,0097.753
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...