Mercados españoles cerrados

Korean Airlines Co.,Ltd. (003490.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
23.250,00-350,00 (-1,48%)
Al cierre: 03:30PM KST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423.800,0023.850,0023.250,0023.250,0023.250,001.785.359
27 jun 202422.200,0023.950,0022.150,0023.600,0023.600,005.780.924
26 jun 202422.100,0022.500,0022.000,0022.400,0022.400,001.490.653
25 jun 202421.550,0022.050,0021.350,0022.050,0022.050,001.057.323
24 jun 202421.450,0021.550,0021.300,0021.350,0021.350,00525.931
21 jun 202421.400,0021.600,0021.350,0021.450,0021.450,00770.390
20 jun 202421.500,0021.650,0021.350,0021.400,0021.400,00786.231
19 jun 202421.700,0021.750,0021.350,0021.550,0021.550,00950.153
18 jun 202421.850,0022.000,0021.700,0021.750,0021.750,00422.691
17 jun 202422.200,0022.300,0021.850,0021.850,0021.850,00655.714
14 jun 202422.250,0022.550,0022.200,0022.250,0022.250,00687.750
13 jun 202422.300,0022.600,0022.300,0022.350,0022.350,001.670.913
12 jun 202422.150,0022.300,0022.150,0022.250,0022.250,00635.997
11 jun 202422.050,0022.250,0021.800,0022.150,0022.150,00909.979
10 jun 202421.950,0022.200,0021.550,0021.950,0021.950,00951.530
07 jun 202421.800,0022.300,0021.800,0022.150,0022.150,001.223.582
05 jun 202421.800,0021.950,0021.500,0021.800,0021.800,00770.462
04 jun 202421.450,0021.900,0021.200,0021.800,0021.800,001.171.522
03 jun 202421.100,0021.450,0021.050,0021.450,0021.450,00696.871
31 may 202420.600,0020.950,0020.500,0020.850,0020.850,001.163.476
30 may 202420.450,0020.600,0020.400,0020.400,0020.400,00456.661
29 may 202420.850,0020.900,0020.500,0020.650,0020.650,00962.257
28 may 202421.000,0021.100,0020.900,0021.000,0021.000,00448.538
27 may 202420.900,0021.100,0020.850,0021.050,0021.050,00542.072
24 may 202421.050,0021.150,0020.800,0020.900,0020.900,00569.427
23 may 202421.050,0021.400,0021.050,0021.200,0021.200,00372.338
22 may 202421.300,0021.350,0021.000,0021.150,0021.150,00689.785
21 may 202421.500,0021.600,0021.300,0021.400,0021.400,00610.785
20 may 202421.850,0021.850,0021.650,0021.700,0021.700,00373.518
17 may 202421.750,0021.900,0021.650,0021.700,0021.700,00396.773
16 may 202422.000,0022.100,0021.600,0021.850,0021.850,00885.681
14 may 202421.950,0022.000,0021.800,0021.900,0021.900,00373.051
13 may 202422.150,0022.200,0021.800,0021.950,0021.950,00591.311
10 may 202422.100,0022.200,0022.000,0022.000,0022.000,00548.470
09 may 202421.850,0022.100,0021.800,0021.900,0021.900,001.168.289
08 may 202421.500,0021.800,0021.500,0021.800,0021.800,00581.006
07 may 202421.500,0021.600,0021.400,0021.500,0021.500,00686.157
03 may 202421.400,0021.400,0021.250,0021.300,0021.300,00375.592
02 may 202421.000,0021.300,0020.900,0021.200,0021.200,00636.576
30 abr 202421.050,0021.250,0020.900,0020.950,0020.950,00680.704
29 abr 202420.850,0021.100,0020.750,0021.050,0021.050,00652.712
26 abr 202420.650,0020.800,0020.550,0020.800,0020.800,00303.024
25 abr 202420.600,0020.750,0020.450,0020.600,0020.600,00593.647
24 abr 202420.850,0020.850,0020.650,0020.750,0020.750,00605.859
23 abr 202420.750,0020.800,0020.550,0020.800,0020.800,00515.632
22 abr 202420.650,0020.800,0020.500,0020.750,0020.750,00529.002
19 abr 202420.450,0020.500,0020.000,0020.250,0020.250,00912.650
18 abr 202420.450,0020.900,0020.450,0020.550,0020.550,00774.408
17 abr 202419.990,0020.450,0019.990,0020.150,0020.150,00633.641
16 abr 202420.100,0020.200,0019.960,0019.980,0019.980,00937.775
15 abr 202420.250,0020.450,0020.150,0020.300,0020.300,00605.318
12 abr 202420.900,0020.950,0020.500,0020.500,0020.500,00848.790
11 abr 202420.900,0021.050,0020.700,0021.000,0021.000,00941.622
09 abr 202421.150,0021.300,0020.950,0020.950,0020.950,00543.658
08 abr 202421.100,0021.150,0020.850,0021.150,0021.150,00471.216
05 abr 202421.100,0021.300,0021.000,0021.100,0021.100,00815.889
04 abr 202421.550,0021.600,0021.200,0021.250,0021.250,00950.798
03 abr 202421.550,0021.550,0021.400,0021.500,0021.500,00721.566
02 abr 202422.000,0022.050,0021.600,0021.650,0021.650,00802.978
01 abr 202421.750,0022.100,0021.700,0022.050,0022.050,00745.443
29 mar 202421.750,0021.900,0021.700,0021.700,0021.700,00440.509
28 mar 202421.900,0021.900,0021.700,0021.700,0021.700,00609.229
27 mar 202421.700,0021.900,0021.700,0021.800,0021.800,00483.215
26 mar 202421.900,0022.000,0021.800,0021.800,0021.800,00688.979
25 mar 202421.800,0021.950,0021.800,0021.800,0021.800,00355.730
22 mar 202421.750,0022.100,0021.750,0021.800,0021.800,00761.816
21 mar 202421.550,0021.800,0021.550,0021.750,0021.750,00696.110
20 mar 202421.450,0021.650,0021.400,0021.400,0021.400,00573.629
19 mar 202421.750,0021.800,0021.250,0021.350,0021.350,001.249.970
18 mar 202422.150,0022.150,0021.800,0021.800,0021.800,00822.452
15 mar 202422.100,0022.150,0021.900,0022.150,0022.150,001.266.145
14 mar 202422.200,0022.250,0022.000,0022.250,0022.250,001.276.290
13 mar 202422.300,0022.300,0022.150,0022.200,0022.200,00578.441
12 mar 202422.450,0022.450,0022.150,0022.250,0022.250,00523.859
11 mar 202422.200,0022.450,0022.100,0022.450,0022.450,00540.112
08 mar 202422.400,0022.500,0022.200,0022.200,0022.200,00462.218
07 mar 202422.300,0022.400,0022.050,0022.200,0022.200,00581.419
06 mar 202422.400,0022.450,0022.200,0022.250,0022.250,00721.116
05 mar 202422.500,0022.800,0022.450,0022.450,0022.450,00624.648
04 mar 202423.100,0023.200,0022.600,0022.600,0022.600,00936.680
29 feb 202422.500,0023.450,0022.400,0023.000,0023.000,002.221.586
28 feb 202422.450,0022.750,0022.350,0022.700,0022.700,00634.830
27 feb 202423.100,0023.150,0022.500,0022.600,0022.600,001.028.565
26 feb 202423.300,0023.300,0023.000,0023.000,0023.000,00666.941
23 feb 202423.600,0023.600,0023.200,0023.200,0023.200,00563.125
22 feb 202423.700,0023.700,0023.400,0023.450,0023.450,00515.605
21 feb 202423.600,0023.750,0023.400,0023.500,0023.500,00774.151
20 feb 202423.400,0023.600,0023.300,0023.600,0023.600,001.048.785
19 feb 202423.100,0023.400,0023.100,0023.400,0023.400,00888.082
16 feb 202423.100,0023.150,0022.900,0023.100,0023.100,00529.237
15 feb 202423.450,0023.500,0022.800,0022.900,0022.900,00845.557
14 feb 202423.650,0023.700,0023.150,0023.300,0023.300,001.145.168
13 feb 202423.050,0023.750,0023.000,0023.650,0023.650,001.683.410
08 feb 202423.100,0023.100,0022.850,0022.850,0022.850,00798.335
07 feb 202423.000,0023.150,0022.800,0023.050,0023.050,00722.661
06 feb 202422.750,0022.900,0022.650,0022.900,0022.900,00541.475
05 feb 202423.150,0023.200,0022.650,0022.850,0022.850,00753.129
02 feb 202422.750,0023.200,0022.550,0023.150,0023.150,001.046.922
01 feb 202423.000,0023.350,0022.400,0022.700,0022.700,001.269.391
31 ene 202422.500,0022.500,0022.150,0022.500,0022.500,00866.776
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...