Mercados españoles cerrados

Samho Development Co., LTD (010960.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
3.355,00-20,00 (-0,59%)
Al cierre: 03:30PM KST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243375,003375,003350,003355,003355,009999
09 may 20243345,003375,003335,003375,003375,0014.828
08 may 20243340,003370,003335,003365,003365,0015.565
07 may 20243330,003360,003310,003350,003350,0013.760
03 may 20243335,003345,003320,003330,003330,007431
02 may 20243295,003340,003295,003335,003335,007526
30 abr 20243310,003325,003295,003320,003320,0010.596
29 abr 20243300,003320,003285,003310,003310,0011.866
26 abr 20243300,003320,003265,003300,003300,0021.738
25 abr 20243270,003295,003260,003290,003290,0019.641
24 abr 20243265,003285,003260,003270,003270,007384
23 abr 20243250,003290,003250,003265,003265,0016.810
22 abr 20243245,003300,003245,003270,003270,0029.178
19 abr 20243240,003280,003200,003260,003260,0078.259
18 abr 20243240,003295,003240,003285,003285,005128
17 abr 20243265,003280,003240,003260,003260,0016.819
16 abr 20243295,003305,003255,003265,003265,0029.781
15 abr 20243305,003305,003260,003300,003300,0015.097
12 abr 20243250,003335,003250,003310,003310,0034.131
11 abr 20243240,003265,003235,003260,003260,0019.423
09 abr 20243215,003260,003215,003240,003240,0026.435
08 abr 20243300,003300,003240,003245,003245,0019.730
05 abr 20243290,003295,003260,003285,003285,007362
04 abr 20243295,003305,003215,003285,003285,0067.768
03 abr 20243265,003340,003250,003290,003290,0039.827
02 abr 20243360,003360,003280,003285,003285,0022.613
01 abr 20243265,003315,003265,003315,003315,0013.203
29 mar 20243360,003360,003280,003290,003290,0017.658
28 mar 20243365,003390,003325,003355,003355,0014.902
27 mar 20243355,003400,003340,003365,003365,0018.617
26 mar 20243390,003390,003305,003355,003355,0015.530
25 mar 20243315,003360,003310,003310,003310,0017.182
22 mar 20243305,003305,003280,003305,003305,0014.533
21 mar 20243310,003325,003285,003300,003300,0022.512
20 mar 20243295,003300,003255,003275,003275,0021.393
19 mar 20243325,003325,003275,003280,003280,0036.580
18 mar 20243325,003340,003300,003305,003305,0014.455
15 mar 20243365,003370,003315,003335,003335,0019.172
14 mar 20243380,003400,003330,003365,003365,0017.952
13 mar 20243380,003405,003365,003375,003375,0014.778
12 mar 20243425,003425,003385,003385,003385,0017.654
11 mar 20243400,003425,003360,003410,003410,0028.779
08 mar 20243265,003405,003265,003400,003400,0026.925
07 mar 20243260,003290,003240,003285,003285,0031.223
06 mar 20243245,003280,003235,003280,003280,0019.456
05 mar 20243230,003270,003195,003230,003230,0051.905
04 mar 20243280,003305,003220,003240,003240,0070.714
29 feb 20243355,003360,003275,003275,003275,0044.607
28 feb 20243310,003360,003310,003360,003360,0022.432
27 feb 20243375,003375,003310,003310,003310,0022.877
26 feb 20243380,003420,003350,003360,003360,0015.629
23 feb 20243390,003405,003365,003380,003380,0010.837
22 feb 20243440,003450,003360,003385,003385,0025.029
21 feb 20243435,003480,003420,003420,003420,0011.503
20 feb 20243470,003510,003455,003470,003470,0018.991
19 feb 20243470,003520,003465,003475,003475,0019.434
16 feb 20243495,003525,003445,003470,003470,0034.981
15 feb 20243485,003515,003460,003465,003465,0017.876
14 feb 20243485,003530,003460,003465,003465,0015.888
13 feb 20243480,003485,003445,003485,003485,0015.606
08 feb 20243420,003480,003415,003480,003480,0036.387
07 feb 20243420,003445,003380,003430,003430,0029.772
06 feb 20243460,003460,003410,003420,003420,0042.709
05 feb 20243460,003460,003400,003440,003440,0034.695
02 feb 20243390,003440,003365,003430,003430,0070.500
01 feb 20243275,003490,003275,003410,003410,00307.271
31 ene 20243265,003310,003240,003260,003260,0017.087
30 ene 20243250,003310,003245,003265,003265,0042.588
29 ene 20243265,003265,003210,003240,003240,0028.047
26 ene 20243230,003300,003230,003240,003240,0027.023
25 ene 20243215,003240,003215,003230,003230,007404
24 ene 20243250,003265,003210,003215,003215,0018.686
23 ene 20243270,003285,003225,003250,003250,0018.033
22 ene 20243265,003290,003240,003250,003250,0010.506
19 ene 20243235,003290,003230,003265,003265,0014.186
18 ene 20243245,003285,003230,003230,003230,0018.553
17 ene 20243295,003295,003230,003245,003245,0019.158
16 ene 20243340,003345,003295,003295,003295,0021.553
15 ene 20243340,003345,003330,003340,003340,00989
12 ene 20243330,003350,003320,003340,003340,007620
11 ene 20243325,003345,003300,003330,003330,0026.048
10 ene 20243345,003345,003325,003325,003325,0012.014
09 ene 20243340,003350,003315,003340,003340,0012.636
08 ene 20243315,003370,003305,003340,003340,0020.671
05 ene 20243390,003390,003315,003345,003345,0014.141
04 ene 20243375,003435,003360,003360,003360,005293
03 ene 20243360,003405,003350,003365,003365,0015.493
02 ene 20243395,003395,003340,003355,003355,0016.852
28 dic 20233455,003455,003335,003395,003395,0020.969
27 dic 20233435,003490,003375,003400,003400,0044.082
27 dic 2023190 Dividendo
26 dic 20233505,003580,003490,003515,003325,0065.125
22 dic 20233500,003530,003495,003505,003315,5416.357
21 dic 20233480,003520,003480,003500,003310,819517
20 dic 20233480,003515,003475,003505,003315,5419.923
19 dic 20233510,003510,003470,003480,003291,8914.393
18 dic 20233500,003530,003490,003510,003320,2720.564
15 dic 20233560,003560,003500,003530,003339,1919.231
14 dic 20233560,003580,003530,003550,003358,1125.722
13 dic 20233565,003565,003510,003560,003367,5720.115
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...