Mercados españoles cerrados

HRS Co., Ltd (036640.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
5.630,000,00 (0,00%)
Al cierre: 03:30PM KST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20245630,005670,005560,005630,005630,0043.850
09 may 20245630,005710,005600,005630,005630,0046.275
08 may 20245590,005670,005570,005660,005660,0056.229
07 may 20245560,005660,005550,005600,005600,0070.524
03 may 20245520,005570,005520,005560,005560,0022.592
02 may 20245510,005570,005460,005530,005530,0056.872
30 abr 20245500,005560,005480,005480,005480,0051.916
29 abr 20245500,005530,005420,005480,005480,0070.943
26 abr 20245480,005540,005400,005470,005470,0043.772
25 abr 20245510,005590,005470,005480,005480,0042.835
24 abr 20245500,005570,005480,005520,005520,0051.169
23 abr 20245420,005620,005400,005500,005500,00134.074
22 abr 20245370,005500,005370,005420,005420,0024.775
19 abr 20245430,005600,005340,005410,005410,00183.865
18 abr 20245380,005500,005380,005440,005440,0028.098
17 abr 20245380,005540,005360,005390,005390,0077.169
16 abr 20245470,005470,005330,005380,005380,00118.639
15 abr 20245540,005540,005390,005500,005500,0073.736
12 abr 20245550,005580,005500,005540,005540,0048.693
11 abr 20245500,005660,005450,005550,005550,00113.113
09 abr 20245590,005630,005500,005570,005570,0083.739
08 abr 20245680,005700,005550,005580,005580,00102.012
05 abr 20245350,005810,005310,005680,005680,00446.960
04 abr 20245390,005460,005380,005390,005390,0043.842
03 abr 20245420,005420,005320,005390,005390,0062.364
02 abr 20245490,005500,005380,005410,005410,0054.767
01 abr 20245400,005500,005390,005500,005500,0071.734
29 mar 20245610,005640,005400,005400,005400,00157.739
28 mar 20245680,005710,005580,005630,005630,00149.461
27 mar 20245630,005690,005590,005670,005670,00140.190
26 mar 20245610,005650,005560,005590,005590,00118.170
25 mar 20245620,005640,005560,005610,005610,0065.185
22 mar 20245560,005610,005520,005580,005580,0057.671
21 mar 20245540,005570,005490,005560,005560,0067.109
20 mar 20245690,005690,005510,005530,005530,00136.627
19 mar 20245560,005720,005560,005700,005700,00133.149
18 mar 20245520,005610,005490,005590,005590,0062.900
15 mar 20245580,005580,005460,005520,005520,0099.051
14 mar 20245550,005620,005500,005580,005580,0077.356
13 mar 20245570,005600,005480,005550,005550,00108.478
12 mar 20245640,005680,005540,005560,005560,00128.735
11 mar 20245520,005630,005450,005630,005630,0088.852
08 mar 20245540,005660,005500,005510,005510,00185.682
07 mar 20245650,005650,005500,005520,005520,00237.761
06 mar 20245460,005960,005440,005670,005670,001.713.103
05 mar 20245320,005530,005270,005460,005460,00188.642
04 mar 20245330,005360,005260,005350,005350,0043.118
29 feb 20245290,005420,005250,005320,005320,0041.768
28 feb 20245250,005320,005250,005290,005290,0031.317
27 feb 20245300,005320,005230,005300,005300,0032.782
26 feb 20245360,005360,005290,005310,005310,0033.745
23 feb 20245350,005360,005300,005350,005350,0036.072
22 feb 20245330,005370,005320,005340,005340,0025.804
21 feb 20245350,005390,005310,005340,005340,0032.390
20 feb 20245370,005370,005310,005350,005350,0021.870
19 feb 20245350,005380,005330,005350,005350,0063.150
16 feb 20245290,005350,005280,005340,005340,0031.666
15 feb 20245350,005350,005290,005290,005290,0028.242
14 feb 20245270,005320,005230,005310,005310,0024.703
13 feb 20245280,005300,005130,005300,005300,0027.895
08 feb 20245260,005300,005230,005270,005270,0040.253
07 feb 20245230,005260,005210,005240,005240,0013.229
06 feb 20245280,005290,005230,005230,005230,0023.112
05 feb 20245300,005320,005230,005270,005270,0034.810
02 feb 20245290,005340,005260,005290,005290,0035.733
01 feb 20245240,005290,005210,005270,005270,0055.282
31 ene 20245180,005270,005180,005250,005250,0041.186
30 ene 20245190,005200,005160,005190,005190,0020.494
29 ene 20245180,005260,005160,005190,005190,0033.179
26 ene 20245120,005190,005120,005170,005170,0028.259
25 ene 20245120,005190,005110,005120,005120,0031.147
24 ene 20245200,005230,005120,005120,005120,0035.605
23 ene 20245240,005260,005180,005200,005200,0034.219
22 ene 20245260,005280,005160,005240,005240,0045.694
19 ene 20245140,005240,005110,005220,005220,0091.753
18 ene 20245110,005180,005060,005120,005120,0048.771
17 ene 20245200,005200,005040,005130,005130,0096.312
16 ene 20245210,005230,005130,005170,005170,0076.437
15 ene 20245300,005320,005200,005210,005210,0052.847
12 ene 20245350,005350,005260,005300,005300,0030.675
11 ene 20245250,005350,005250,005350,005350,0023.425
10 ene 20245320,005360,005250,005270,005270,0054.151
09 ene 20245370,005390,005310,005340,005340,0014.952
08 ene 20245330,005390,005280,005340,005340,0032.044
05 ene 20245340,005370,005280,005330,005330,0039.598
04 ene 20245370,005410,005310,005340,005340,0025.684
03 ene 20245320,005460,005290,005370,005370,0066.754
02 ene 20245320,005360,005270,005360,005360,0054.393
28 dic 20235420,005420,005320,005380,005380,0042.708
27 dic 20235480,005570,005360,005380,005380,0073.916
27 dic 2023200 Dividendo
26 dic 20235490,005590,005450,005570,005370,00149.481
22 dic 20235510,005550,005410,005470,005273,5984.048
21 dic 20235420,005630,005410,005490,005292,87164.558
20 dic 20235450,005490,005440,005460,005263,9529.360
19 dic 20235490,005520,005430,005450,005254,3184.320
18 dic 20235420,005550,005370,005490,005292,8786.246
15 dic 20235320,005430,005290,005420,005225,3967.488
14 dic 20235370,005390,005310,005320,005128,9849.397
13 dic 20235370,005370,005310,005350,005157,9045.591
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...