Mercados españoles cerrados

Woosung Co., Ltd. (006980.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
18.180,00+80,00 (+0,44%)
Al cierre: 03:30PM KST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202418.090,0018.180,0017.960,0018.180,0018.180,003644
27 jun 202418.680,0018.730,0017.500,0018.100,0018.100,006654
26 jun 202418.760,0018.760,0018.610,0018.680,0018.680,002941
25 jun 202418.980,0018.980,0018.570,0018.760,0018.760,00425
24 jun 202418.740,0018.900,0018.600,0018.600,0018.600,002460
21 jun 202419.090,0019.100,0018.830,0018.900,0018.900,002133
20 jun 202419.100,0019.270,0019.040,0019.100,0019.100,001134
19 jun 202419.160,0019.180,0019.000,0019.100,0019.100,001635
18 jun 202419.260,0019.270,0019.120,0019.160,0019.160,001496
17 jun 202419.300,0019.370,0019.150,0019.270,0019.270,004653
14 jun 202419.170,0019.360,0019.070,0019.300,0019.300,002221
13 jun 202419.250,0019.350,0019.090,0019.230,0019.230,002285
12 jun 202419.190,0019.280,0019.000,0019.250,0019.250,001454
11 jun 202419.230,0019.230,0019.030,0019.200,0019.200,002149
10 jun 202419.300,0019.370,0019.200,0019.230,0019.230,005459
07 jun 202419.430,0019.430,0019.170,0019.370,0019.370,001675
05 jun 202419.450,0019.650,0019.300,0019.320,0019.320,002041
04 jun 202419.750,0019.750,0019.210,0019.450,0019.450,004081
03 jun 202419.600,0019.820,0019.600,0019.700,0019.700,004744
31 may 202419.910,0019.950,0019.830,0019.900,0019.900,002289
30 may 202419.850,0020.100,0019.700,0019.910,0019.910,005998
29 may 202419.900,0019.900,0019.830,0019.880,0019.880,001718
28 may 202419.830,0020.050,0019.780,0019.970,0019.970,003969
27 may 202419.960,0019.960,0019.760,0019.780,0019.780,002831
24 may 202420.000,0020.050,0019.820,0019.960,0019.960,002010
23 may 202420.050,0020.100,0019.690,0020.000,0020.000,001985
22 may 202420.150,0020.150,0020.000,0020.100,0020.100,001827
21 may 202420.000,0020.200,0019.990,0020.150,0020.150,004248
20 may 202420.000,0020.000,0019.850,0019.990,0019.990,003600
17 may 202419.600,0019.920,0019.590,0019.920,0019.920,004011
16 may 202419.670,0019.840,0019.470,0019.790,0019.790,002396
14 may 202419.630,0019.710,0019.630,0019.670,0019.670,001173
13 may 202419.760,0019.760,0019.570,0019.670,0019.670,004242
10 may 202419.700,0019.890,0019.550,0019.570,0019.570,002721
09 may 202419.330,0019.960,0019.330,0019.700,0019.700,005249
08 may 202419.550,0019.950,0019.400,0019.530,0019.530,004237
07 may 202419.350,0019.600,0019.330,0019.550,0019.550,002812
03 may 202419.340,0019.600,0019.340,0019.510,0019.510,002566
02 may 202419.020,0019.500,0019.020,0019.500,0019.500,003939
30 abr 202419.400,0019.440,0019.000,0019.000,0019.000,006088
29 abr 202419.200,0019.580,0019.200,0019.440,0019.440,002655
26 abr 202419.240,0019.250,0019.110,0019.170,0019.170,001077
25 abr 202419.250,0019.320,0019.250,0019.270,0019.270,00862
24 abr 202419.340,0019.340,0019.200,0019.250,0019.250,002571
23 abr 202419.480,0019.790,0019.280,0019.340,0019.340,001201
22 abr 202419.210,0019.590,0019.150,0019.480,0019.480,001848
19 abr 202419.370,0019.370,0019.100,0019.370,0019.370,003266
18 abr 202419.440,0019.600,0019.240,0019.470,0019.470,003737
17 abr 202419.110,0020.350,0019.020,0019.440,0019.440,003946
16 abr 202419.160,0019.500,0018.920,0019.110,0019.110,002889
15 abr 202419.440,0019.450,0019.250,0019.300,0019.300,001889
12 abr 202419.410,0019.500,0019.220,0019.440,0019.440,001571
11 abr 202420.050,0020.050,0019.300,0019.310,0019.310,002357
09 abr 202419.560,0019.800,0019.430,0019.470,0019.470,001300
08 abr 202419.900,0019.900,0019.490,0019.560,0019.560,002502
05 abr 202419.600,0019.800,0019.500,0019.700,0019.700,002309
04 abr 202419.500,0019.780,0019.500,0019.520,0019.520,003729
03 abr 202419.630,0019.630,0019.500,0019.500,0019.500,009046
02 abr 202419.800,0019.800,0019.550,0019.630,0019.630,006018
01 abr 202419.570,0019.630,0019.440,0019.520,0019.520,006344
29 mar 202419.570,0019.810,0019.530,0019.560,0019.560,002914
28 mar 202419.600,0019.600,0019.510,0019.550,0019.550,002694
27 mar 202419.550,0019.800,0019.540,0019.600,0019.600,002249
26 mar 202419.540,0019.810,0019.540,0019.610,0019.610,002579
25 mar 202419.540,0019.840,0019.500,0019.630,0019.630,005621
22 mar 202419.700,0020.000,0019.490,0019.630,0019.630,004195
21 mar 202419.510,0019.780,0019.510,0019.700,0019.700,002601
20 mar 202419.320,0019.790,0019.320,0019.620,0019.620,004886
19 mar 202419.500,0019.600,0019.330,0019.510,0019.510,003294
18 mar 202419.700,0019.700,0019.200,0019.300,0019.300,007313
15 mar 202419.640,0019.780,0019.620,0019.700,0019.700,001193
14 mar 202419.700,0019.920,0019.670,0019.680,0019.680,004339
13 mar 202419.790,0019.910,0019.590,0019.730,0019.730,002581
12 mar 202419.630,0019.900,0019.630,0019.780,0019.780,001883
11 mar 202419.820,0019.900,0019.750,0019.750,0019.750,001649
08 mar 202419.660,0019.820,0019.660,0019.820,0019.820,002131
07 mar 202419.740,0020.100,0019.620,0019.760,0019.760,006548
06 mar 202419.860,0019.960,0019.520,0019.830,0019.830,009126
05 mar 202419.830,0020.150,0019.830,0019.860,0019.860,003242
04 mar 202419.910,0020.100,0019.910,0019.930,0019.930,003541
29 feb 202419.920,0020.150,0019.920,0020.000,0020.000,002278
28 feb 202419.880,0020.000,0019.860,0019.910,0019.910,002470
27 feb 202419.970,0020.050,0019.920,0019.980,0019.980,002049
26 feb 202419.960,0020.050,0019.960,0019.970,0019.970,001883
23 feb 202419.960,0020.050,0019.960,0020.000,0020.000,001572
22 feb 202420.050,0020.100,0019.960,0020.000,0020.000,003212
21 feb 202420.000,0020.100,0019.980,0020.050,0020.050,001105
20 feb 202420.100,0020.150,0019.990,0020.000,0020.000,002759
19 feb 202420.000,0020.100,0020.000,0020.100,0020.100,001266
16 feb 202420.150,0020.150,0019.960,0020.000,0020.000,002914
15 feb 202419.970,0020.100,0019.930,0019.990,0019.990,005156
14 feb 202419.980,0020.050,0019.980,0020.050,0020.050,002633
13 feb 202419.980,0020.050,0019.970,0020.000,0020.000,001180
08 feb 202419.990,0020.050,0019.980,0019.990,0019.990,001284
07 feb 202419.970,0020.100,0019.950,0020.100,0020.100,001452
06 feb 202419.980,0020.200,0019.960,0019.970,0019.970,004445
05 feb 202419.990,0020.150,0019.950,0020.000,0020.000,00957
02 feb 202419.810,0020.050,0019.810,0019.990,0019.990,002785
01 feb 202419.930,0020.300,0019.930,0019.960,0019.960,003713
31 ene 202420.150,0020.150,0019.940,0020.050,0020.050,001392
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...