Mercados españoles cerrados en 7 hrs 54 min

Industrial Bank of Korea (024110.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
13.710,00-30,00 (-0,22%)
Al cierre: 03:30PM KST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202413.630,0013.820,0013.560,0013.710,0013.710,00864.055
25 jun 202413.750,0013.760,0013.620,0013.740,0013.740,00581.558
24 jun 202413.520,0013.700,0013.450,0013.620,0013.620,00830.197
21 jun 202413.560,0013.590,0013.400,0013.500,0013.500,00821.684
20 jun 202413.390,0013.580,0013.350,0013.560,0013.560,00797.530
19 jun 202413.390,0013.440,0013.270,0013.390,0013.390,00758.454
18 jun 202413.280,0013.350,0013.060,0013.310,0013.310,00547.009
17 jun 202413.370,0013.400,0013.160,0013.170,0013.170,00826.067
14 jun 202413.270,0013.460,0013.260,0013.370,0013.370,00990.289
13 jun 202413.380,0013.530,0013.310,0013.310,0013.310,001.048.005
12 jun 202413.330,0013.390,0013.250,0013.380,0013.380,00724.526
11 jun 202413.440,0013.480,0013.320,0013.410,0013.410,00596.772
10 jun 202413.490,0013.560,0013.410,0013.420,0013.420,00680.003
07 jun 202413.440,0013.670,0013.440,0013.620,0013.620,00728.710
05 jun 202413.440,0013.480,0013.300,0013.440,0013.440,00475.568
04 jun 202413.470,0013.550,0013.280,0013.460,0013.460,001.171.918
03 jun 202413.680,0013.690,0013.490,0013.600,0013.600,001.001.347
31 may 202413.350,0013.760,0013.330,0013.760,0013.760,001.510.569
30 may 202413.310,0013.450,0013.280,0013.280,0013.280,00541.427
29 may 202413.310,0013.480,0013.280,0013.420,0013.420,00751.705
28 may 202413.480,0013.510,0013.380,0013.420,0013.420,00892.772
27 may 202413.710,0013.800,0013.470,0013.510,0013.510,001.162.891
24 may 202413.550,0013.710,0013.500,0013.710,0013.710,00628.824
23 may 202413.850,0013.920,0013.670,0013.720,0013.720,001.269.752
22 may 202414.120,0014.130,0013.930,0013.950,0013.950,00715.760
21 may 202414.080,0014.150,0014.030,0014.110,0014.110,00848.066
20 may 202414.000,0014.350,0013.950,0014.180,0014.180,001.823.181
17 may 202413.960,0013.970,0013.860,0013.900,0013.900,00551.926
16 may 202413.880,0014.030,0013.790,0013.980,0013.980,001.533.585
14 may 202413.950,0013.960,0013.720,0013.760,0013.760,001.011.088
13 may 202413.880,0014.070,0013.830,0013.920,0013.920,001.212.510
10 may 202413.980,0014.050,0013.820,0013.880,0013.880,001.468.603
09 may 202413.950,0014.050,0013.810,0013.840,0013.840,001.147.225
08 may 202413.760,0013.980,0013.680,0013.950,0013.950,001.115.045
07 may 202413.760,0013.850,0013.620,0013.760,0013.760,001.260.374
03 may 202413.650,0013.750,0013.610,0013.660,0013.660,00541.958
02 may 202413.940,0013.940,0013.550,0013.600,0013.600,001.234.420
30 abr 202413.950,0014.000,0013.750,0013.950,0013.950,001.433.189
29 abr 202413.840,0013.970,0013.730,0013.950,0013.950,001.017.958
26 abr 202413.670,0013.930,0013.560,0013.850,0013.850,001.549.179
25 abr 202413.450,0013.740,0013.440,0013.560,0013.560,00573.059
24 abr 202413.820,0013.830,0013.550,0013.590,0013.590,00779.516
23 abr 202413.700,0013.860,0013.620,0013.700,0013.700,001.230.118
22 abr 202413.500,0013.760,0013.480,0013.640,0013.640,001.222.878
19 abr 202413.110,0013.350,0013.000,0013.350,0013.350,001.152.950
18 abr 202412.950,0013.300,0012.790,0013.280,0013.280,001.258.106
17 abr 202412.790,0012.960,0012.770,0012.800,0012.800,001.026.753
16 abr 202412.710,0012.860,0012.640,0012.720,0012.720,00822.610
15 abr 202412.590,0012.810,0012.510,0012.770,0012.770,001.413.509
12 abr 202413.010,0013.080,0012.690,0012.740,0012.740,001.777.357
11 abr 202412.990,0013.170,0012.910,0013.100,0013.100,001.624.124
09 abr 202413.470,0013.530,0013.170,0013.290,0013.290,001.028.720
08 abr 202413.340,0013.590,0013.280,0013.460,0013.460,001.025.143
05 abr 202413.220,0013.450,0013.200,0013.310,0013.310,00811.776
04 abr 202413.280,0013.560,0013.220,0013.340,0013.340,001.197.179
03 abr 202413.200,0013.270,0013.130,0013.220,0013.220,001.582.839
02 abr 202413.210,0013.430,0013.160,0013.220,0013.220,001.621.189
01 abr 202413.500,0013.650,0013.130,0013.310,0013.310,002.306.584
29 mar 202413.950,0013.960,0013.310,0013.500,0013.500,002.940.414
28 mar 202413.850,0014.100,0013.800,0013.950,0013.950,004.945.245
28 mar 2024984 Dividendo
27 mar 202415.200,0015.220,0014.690,0014.790,0013.806,003.066.658
26 mar 202415.380,0015.500,0015.180,0015.200,0014.188,722.434.308
25 mar 202415.290,0015.380,0015.140,0015.380,0014.356,752.529.575
22 mar 202415.280,0015.520,0015.190,0015.280,0014.263,402.545.720
21 mar 202414.950,0015.250,0014.840,0015.160,0014.151,382.247.837
20 mar 202414.830,0015.030,0014.720,0014.820,0013.834,001.344.982
19 mar 202414.880,0015.050,0014.700,0014.700,0013.721,991.642.516
18 mar 202415.270,0015.430,0014.830,0015.050,0014.048,701.884.803
15 mar 202415.700,0016.010,0015.250,0015.250,0014.235,404.124.200
14 mar 202414.890,0015.940,0014.840,0015.700,0014.655,463.879.577
13 mar 202414.790,0014.960,0014.650,0014.880,0013.890,011.455.999
12 mar 202414.290,0014.740,0014.280,0014.720,0013.740,663.311.428
11 mar 202414.160,0014.250,0014.100,0014.250,0013.301,931.247.905
08 mar 202414.080,0014.190,0014.000,0014.150,0013.208,581.171.179
07 mar 202414.000,0014.070,0013.900,0014.040,0013.105,901.046.330
06 mar 202413.920,0014.030,0013.890,0014.000,0013.068,561.232.398
05 mar 202414.040,0014.290,0013.940,0013.960,0013.031,222.166.882
04 mar 202413.880,0014.120,0013.770,0014.040,0013.105,902.073.705
29 feb 202413.650,0014.000,0013.630,0014.000,0013.068,562.748.163
28 feb 202413.450,0013.630,0013.370,0013.630,0012.723,181.248.029
27 feb 202413.270,0013.600,0013.270,0013.450,0012.555,151.676.375
26 feb 202413.550,0013.620,0012.920,0013.400,0012.508,483.285.354
23 feb 202413.630,0013.870,0013.610,0013.760,0012.844,531.498.180
22 feb 202413.750,0013.760,0013.540,0013.600,0012.695,171.683.111
21 feb 202413.510,0013.890,0013.510,0013.740,0012.825,861.137.030
20 feb 202414.140,0014.160,0013.550,0013.660,0012.751,181.816.976
19 feb 202413.740,0014.230,0013.740,0014.020,0013.087,232.323.861
16 feb 202413.440,0013.720,0013.390,0013.720,0012.807,191.382.710
15 feb 202413.380,0013.460,0013.250,0013.350,0012.461,811.112.391
14 feb 202413.450,0013.590,0013.180,0013.260,0012.377,791.489.930
13 feb 202413.490,0013.880,0013.400,0013.510,0012.611,162.798.265
08 feb 202413.300,0013.480,0013.240,0013.410,0012.517,812.535.845
07 feb 202413.250,0013.460,0012.800,0013.310,0012.424,472.267.361
06 feb 202413.580,0013.660,0013.170,0013.270,0012.387,133.073.228
05 feb 202413.440,0013.670,0013.030,0013.630,0012.723,184.056.747
02 feb 202413.210,0013.450,0012.840,0013.240,0012.359,124.706.965
01 feb 202412.530,0013.240,0012.530,0013.130,0012.256,446.650.623
31 ene 202412.040,0012.540,0011.990,0012.520,0011.687,032.329.546
30 ene 202412.100,0012.200,0011.990,0012.040,0011.238,961.394.292
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...