Mercados españoles cerrados

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

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
65.800,00-600,00 (-0,90%)
Al cierre: 03:30PM KST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202466.000,0066.300,0065.400,0065.800,0065.800,0063.325
23 may 202467.400,0067.800,0066.300,0066.400,0066.400,0075.935
22 may 202467.100,0068.000,0066.700,0067.400,0067.400,0042.843
21 may 202467.900,0068.200,0067.000,0067.100,0067.100,0057.903
20 may 202469.000,0069.400,0068.000,0068.100,0068.100,0057.711
17 may 202469.100,0069.800,0068.800,0069.100,0069.100,0033.757
16 may 202470.400,0070.800,0068.800,0069.200,0069.200,0067.720
14 may 202470.300,0070.300,0069.000,0069.400,0069.400,0048.786
13 may 202470.300,0070.500,0069.500,0069.800,0069.800,0031.987
10 may 202471.300,0071.300,0069.700,0070.300,0070.300,0044.530
09 may 202471.100,0071.500,0070.600,0070.700,0070.700,0055.171
08 may 202470.000,0071.300,0069.700,0071.300,0071.300,0057.521
07 may 202470.400,0070.500,0069.600,0070.000,0070.000,0029.411
03 may 202470.200,0070.200,0069.600,0069.700,0069.700,0028.644
02 may 202468.800,0070.200,0068.800,0069.700,0069.700,0022.740
30 abr 202470.100,0070.300,0069.300,0069.700,0069.700,0030.582
29 abr 202469.100,0070.300,0068.700,0069.800,0069.800,0043.120
26 abr 202468.400,0069.200,0067.200,0068.600,0068.600,0035.557
25 abr 202466.800,0069.800,0066.300,0068.200,0068.200,0082.439
24 abr 202467.900,0067.900,0066.600,0066.800,0066.800,0034.793
23 abr 202466.900,0067.900,0066.400,0067.600,0067.600,0039.944
22 abr 202465.200,0066.900,0064.800,0066.900,0066.900,0051.782
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...