Mercados españoles abiertos en 1 hr 9 mins

Enertork Ltd. (019990.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
6.010,00+30,00 (+0,50%)
A partir del 02:30PM KST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20245980,006030,005920,006010,006010,0029.500
02 may 20246020,006060,005910,005980,005980,0022.831
30 abr 20245960,006070,005950,006020,006020,0052.486
29 abr 20245860,006110,005810,005960,005960,00118.815
26 abr 20245800,005830,005600,005800,005800,0059.991
25 abr 20245830,005920,005720,005800,005800,0060.197
24 abr 20245860,005880,005770,005830,005830,0090.714
23 abr 20245820,005850,005660,005800,005800,0092.999
22 abr 20245660,005950,005620,005820,005820,00170.199
19 abr 20245650,005770,005480,005580,005580,00278.923
18 abr 20245440,006920,005430,005750,005750,004.131.699
17 abr 20245350,005510,005350,005380,005380,0010.001
16 abr 20245460,005560,005280,005380,005380,0045.018
15 abr 20245720,005740,005580,005600,005600,0015.631
12 abr 20245730,005760,005660,005720,005720,009765
11 abr 20245830,005970,005650,005700,005700,0060.720
09 abr 20246020,006100,006000,006020,006020,0017.279
08 abr 20246290,006290,006060,006060,006060,0019.047
05 abr 20246320,006450,006210,006290,006290,0033.309
04 abr 20246180,006410,006160,006410,006410,0034.713
03 abr 20246260,006340,006130,006200,006200,0024.169
02 abr 20246550,006590,006300,006340,006340,0043.128
01 abr 20246510,006550,006430,006550,006550,0023.315
29 mar 20246710,006710,006410,006510,006510,0024.764
28 mar 20246580,006680,006530,006610,006610,0019.302
27 mar 20246530,006600,006450,006580,006580,0016.444
26 mar 20246630,006660,006490,006560,006560,0020.022
25 mar 20246570,006650,006550,006630,006630,0014.583
22 mar 20246700,006760,006610,006650,006650,0013.957
21 mar 20246590,006750,006590,006700,006700,0021.998
20 mar 20246650,006790,006540,006730,006730,0032.343
19 mar 20246790,007020,006600,006650,006650,00105.749
18 mar 20246720,006820,006610,006650,006650,0026.302
15 mar 20246870,006870,006610,006680,006680,0037.807
14 mar 20246600,006960,006600,006750,006750,00132.117
13 mar 20246430,006700,006300,006680,006680,0058.923
12 mar 20246530,006530,006360,006430,006430,0036.285
11 mar 20246070,006750,006050,006430,006430,00394.319
08 mar 20246080,006150,005970,006080,006080,0040.822
07 mar 20246210,006280,006080,006080,006080,0037.022
06 mar 20246190,006330,006190,006280,006280,0024.402
05 mar 20246230,006380,006200,006250,006250,0026.140
04 mar 20246540,006540,006230,006230,006230,0067.701
29 feb 20246690,006690,006500,006540,006540,0041.823
28 feb 20246700,006770,006630,006700,006700,0023.106
27 feb 20247000,007020,006650,006710,006710,0059.993
26 feb 20246950,007040,006800,006880,006880,0072.678
23 feb 20247000,007040,006760,006810,006810,0053.145
22 feb 20246630,007100,006610,006940,006940,00156.090
21 feb 20246650,006740,006550,006650,006650,0026.269
20 feb 20246650,006710,006590,006650,006650,0011.325
19 feb 20246590,006770,006480,006670,006670,0044.926
16 feb 20246670,006720,006540,006580,006580,0022.244
15 feb 20246580,006670,006530,006660,006660,0033.032
14 feb 20246540,006630,006500,006620,006620,0049.673
13 feb 20246580,006680,006580,006650,006650,0021.731
08 feb 20246620,006750,006540,006650,006650,0024.621
07 feb 20246550,006670,006450,006620,006620,0018.880
06 feb 20246740,006740,006510,006550,006550,0017.690
05 feb 20246820,006820,006650,006740,006740,0018.049
02 feb 20246610,006800,006530,006790,006790,0038.146
01 feb 20246470,006730,006470,006550,006550,0018.878
31 ene 20246580,006660,006350,006470,006470,0026.514
30 ene 20246750,006900,006580,006580,006580,0028.351
29 ene 20246810,006930,006680,006820,006820,0051.854
26 ene 20246840,006930,006770,006810,006810,0031.420
25 ene 20246810,006870,006680,006820,006820,0054.792
24 ene 20247040,007060,006760,006850,006850,0044.680
23 ene 20247230,007230,006940,007000,007000,0059.206
22 ene 20247170,007200,007010,007150,007150,0072.430
19 ene 20247100,007280,006910,007150,007150,00100.436
18 ene 20246820,007170,006800,006960,006960,00192.408
17 ene 20247090,007090,006670,006700,006700,0087.017
16 ene 20247070,007180,006850,007090,007090,00102.338
15 ene 20246860,007150,006720,007110,007110,00159.768
12 ene 20246890,006930,006740,006860,006860,0057.931
11 ene 20246750,006940,006700,006880,006880,0080.248
10 ene 20246740,006780,006670,006680,006680,0028.667
09 ene 20246760,006830,006570,006740,006740,0051.044
08 ene 20246800,006850,006690,006720,006720,0046.095
05 ene 20246740,006950,006670,006800,006800,0069.185
04 ene 20246750,006790,006600,006790,006790,0061.541
03 ene 20246510,006830,006480,006700,006700,0074.882
02 ene 20246450,006640,006410,006520,006520,0026.532
28 dic 20236340,006480,006340,006450,006450,0016.836
27 dic 20236380,006750,006300,006420,006420,0035.984
27 dic 202350 Dividendo
26 dic 20236480,006540,006340,006400,006350,0030.630
22 dic 20236790,006790,006460,006480,006429,3839.274
21 dic 20236640,006850,006530,006570,006518,6786.689
20 dic 20236390,007020,006390,006530,006478,98468.309
19 dic 20236410,006440,006330,006330,006280,5524.542
18 dic 20236400,006510,006390,006440,006389,6932.382
15 dic 20236450,006630,006370,006400,006350,0030.285
14 dic 20236410,006580,006360,006510,006459,1442.890
13 dic 20236650,006690,006350,006400,006350,0071.558
12 dic 20237000,007040,006690,006690,006637,73161.669
11 dic 20236750,006800,006640,006790,006736,9593.854
08 dic 20236830,006860,006580,006620,006568,28258.592
07 dic 20236350,006630,006260,006570,006518,67118.813
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...