Mercados españoles cerrados

Lotte Shopping Co., Ltd. (023530.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
64.500,00-900,00 (-1,38%)
Al cierre: 03:30PM KST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202465.000,0065.200,0063.900,0064.500,0064.500,0057.848
18 abr 202465.000,0065.700,0064.900,0065.400,0065.400,0042.573
17 abr 202465.400,0066.700,0064.800,0065.000,0065.000,0065.911
16 abr 202467.000,0067.200,0064.500,0065.300,0065.300,00189.973
15 abr 202467.300,0068.100,0067.000,0067.300,0067.300,0053.552
12 abr 202470.300,0070.700,0067.500,0068.000,0068.000,00128.914
11 abr 202470.600,0071.300,0070.000,0070.500,0070.500,0044.552
09 abr 202471.500,0072.700,0070.100,0071.200,0071.200,0039.853
08 abr 202471.400,0071.900,0070.700,0071.100,0071.100,0041.409
05 abr 202471.100,0072.000,0070.900,0071.300,0071.300,0021.460
04 abr 202472.700,0072.800,0071.300,0071.500,0071.500,0040.040
03 abr 202473.000,0073.300,0072.000,0072.000,0072.000,0056.703
02 abr 202473.900,0074.200,0072.800,0072.900,0072.900,0044.133
01 abr 202472.700,0075.100,0072.400,0074.400,0074.400,0065.670
29 mar 202474.000,0074.200,0072.200,0072.200,0072.200,0035.158
28 mar 202473.500,0074.100,0073.100,0073.600,0073.600,0027.470
27 mar 202473.500,0074.400,0073.300,0073.500,0073.500,0036.892
26 mar 202473.400,0074.200,0073.100,0073.800,0073.800,0037.701
25 mar 202474.300,0074.400,0072.200,0072.900,0072.900,0071.120
22 mar 202473.500,0074.800,0073.500,0074.200,0074.200,0039.253
21 mar 202474.100,0074.400,0072.800,0074.000,0074.000,0058.849
20 mar 202473.300,0074.000,0072.900,0073.300,0073.300,0040.183
19 mar 202472.700,0074.200,0072.700,0073.300,0073.300,0036.280
18 mar 202473.800,0074.000,0072.600,0072.900,0072.900,0042.556
15 mar 202472.500,0074.000,0071.800,0073.600,0073.600,0075.425
14 mar 202472.600,0073.400,0072.500,0072.500,0072.500,00103.724
13 mar 202474.200,0074.200,0071.500,0072.600,0072.600,00120.824
12 mar 202476.000,0076.000,0073.500,0074.000,0074.000,0079.844
11 mar 202475.100,0075.800,0075.000,0075.600,0075.600,0033.083
08 mar 202476.500,0076.900,0075.200,0075.700,0075.700,0028.800
07 mar 202475.900,0076.400,0074.500,0075.300,0075.300,0050.335
06 mar 202476.500,0077.200,0075.700,0075.900,0075.900,0029.854
05 mar 202476.300,0077.700,0076.300,0076.800,0076.800,0023.353
04 mar 202478.300,0078.800,0076.600,0077.000,0077.000,0044.144
29 feb 202477.100,0078.400,0076.900,0077.600,0077.600,0048.863
28 feb 202477.300,0077.900,0076.300,0077.500,0077.500,0046.599
27 feb 202476.300,0078.600,0075.700,0076.600,0076.600,0057.697
26 feb 202480.300,0080.400,0075.600,0076.000,0076.000,00152.283
23 feb 202480.400,0080.700,0079.200,0080.000,0080.000,0045.976
22 feb 202481.700,0081.900,0079.800,0080.100,0080.100,0076.463
21 feb 202483.300,0083.900,0080.700,0081.100,0081.100,0084.527
20 feb 202484.700,0084.900,0082.200,0082.700,0082.700,0053.275
19 feb 202482.900,0086.500,0081.100,0085.000,0085.000,0079.493
16 feb 202481.000,0083.500,0080.200,0082.900,0082.900,0097.506
15 feb 202484.000,0084.100,0079.900,0080.300,0080.300,00114.427
14 feb 202482.800,0083.700,0081.600,0082.400,0082.400,0088.408
13 feb 202490.800,0092.100,0082.700,0083.200,0083.200,00238.970
08 feb 202491.200,0092.000,0089.100,0090.100,0090.100,0095.283
07 feb 202486.900,0091.700,0086.600,0091.100,0091.100,00204.146
06 feb 202486.000,0088.900,0085.900,0087.400,0087.400,00127.664
05 feb 202486.400,0087.800,0084.500,0087.100,0087.100,00114.070
02 feb 202486.400,0087.800,0083.500,0086.200,0086.200,00176.540
01 feb 202481.200,0086.500,0081.200,0086.000,0086.000,00242.198
31 ene 202479.900,0082.400,0079.000,0082.200,0082.200,00146.342
30 ene 202479.200,0081.300,0078.200,0079.900,0079.900,00166.975
29 ene 202473.800,0080.100,0072.800,0079.400,0079.400,00293.263
26 ene 202473.200,0074.000,0072.300,0073.100,0073.100,0030.615
25 ene 202472.200,0073.700,0072.000,0073.300,0073.300,0055.025
24 ene 202472.100,0073.000,0071.200,0072.200,0072.200,0061.774
23 ene 202471.800,0073.300,0071.100,0072.500,0072.500,00105.035
22 ene 202468.500,0072.200,0068.000,0071.800,0071.800,00113.889
19 ene 202469.500,0069.500,0068.600,0068.800,0068.800,0034.661
18 ene 202467.700,0069.300,0067.600,0068.800,0068.800,0059.490
17 ene 202469.500,0069.500,0067.500,0067.700,0067.700,0067.863
16 ene 202469.600,0070.400,0069.200,0069.700,0069.700,0024.142
15 ene 202470.000,0070.300,0069.100,0070.300,0070.300,003416
12 ene 202469.300,0069.800,0068.700,0069.800,0069.800,0039.193
11 ene 202469.100,0069.700,0069.000,0069.000,0069.000,0047.161
10 ene 202470.500,0071.000,0068.700,0068.900,0068.900,00104.077
09 ene 202470.700,0071.000,0070.000,0071.000,0071.000,0037.600
08 ene 202471.200,0071.600,0070.400,0070.400,0070.400,0043.784
05 ene 202473.100,0073.300,0070.300,0070.600,0070.600,00108.800
04 ene 202473.300,0073.700,0072.700,0073.700,0073.700,0049.876
03 ene 202474.500,0074.500,0073.400,0073.600,0073.600,0045.245
02 ene 202475.000,0075.100,0073.800,0074.200,0074.200,0048.499
28 dic 202375.600,0075.900,0074.600,0075.000,0075.000,0077.013
27 dic 202379.400,0079.400,0075.300,0075.600,0075.600,00159.941
27 dic 20233800 Dividendo
26 dic 202379.200,0081.500,0078.900,0081.000,0077.200,00128.689
22 dic 202379.300,0079.500,0078.600,0078.800,0075.103,2129.935
21 dic 202378.600,0079.100,0077.800,0079.000,0075.293,8320.890
20 dic 202378.600,0079.300,0078.100,0079.100,0075.389,1462.333
19 dic 202377.800,0078.500,0077.500,0077.900,0074.245,4331.298
18 dic 202377.900,0078.500,0077.400,0077.700,0074.054,8137.596
15 dic 202377.300,0078.500,0077.100,0077.900,0074.245,4351.163
14 dic 202377.600,0077.600,0076.900,0077.300,0073.673,5867.920
13 dic 202377.400,0077.400,0076.900,0077.100,0073.482,9629.021
12 dic 202377.500,0077.600,0076.900,0076.900,0073.292,3431.717
11 dic 202377.200,0077.500,0076.800,0077.100,0073.482,9628.522
08 dic 202377.000,0077.200,0075.900,0076.900,0073.292,3430.742
07 dic 202376.500,0076.800,0075.500,0076.300,0072.720,4932.386
06 dic 202376.800,0077.400,0076.600,0077.100,0073.482,9620.401
05 dic 202376.400,0077.400,0076.200,0076.800,0073.197,0431.758
04 dic 202377.400,0077.500,0076.000,0076.900,0073.292,3432.695
01 dic 202376.200,0077.100,0076.100,0076.900,0073.292,3433.159
30 nov 202377.500,0077.600,0076.300,0076.500,0072.911,1149.671
29 nov 202378.300,0078.300,0076.500,0076.800,0073.197,0467.288
28 nov 202380.900,0080.900,0078.500,0078.500,0074.817,2951.207
27 nov 202379.200,0080.800,0079.000,0080.700,0076.914,0852.351
24 nov 202379.900,0079.900,0078.500,0079.200,0075.484,4522.365
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...