Mercados españoles abiertos en 4 hrs 51 min

EcoBio Holdings Co., Ltd. (038870.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
5.380,00-110,00 (-2,00%)
A partir del 11:48AM KST. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 20245450,005490,005320,005380,005380,0074.720
28 feb 20245580,005640,005410,005490,005490,00185.785
27 feb 20245880,005880,005500,005580,005580,00284.600
26 feb 20245770,005880,005750,005780,005780,0084.754
23 feb 20245810,005930,005720,005760,005760,00129.734
22 feb 20245860,005940,005830,005850,005850,00111.313
21 feb 20246020,006050,005830,005840,005840,00155.808
20 feb 20246110,006140,005960,005990,005990,00171.145
19 feb 20246040,006100,006000,006100,006100,00165.382
16 feb 20245990,006070,005910,006050,006050,00188.254
15 feb 20246010,006050,005900,005990,005990,00174.885
14 feb 20245880,006040,005830,005990,005990,00265.486
13 feb 20245760,005940,005760,005930,005930,00159.835
08 feb 20245700,005790,005690,005730,005730,00111.778
07 feb 20245810,005890,005670,005690,005690,00203.038
06 feb 20245800,005880,005700,005840,005840,00146.210
05 feb 20246030,006050,005750,005850,005850,00181.435
02 feb 20245910,006000,005870,005980,005980,00206.599
01 feb 20245790,005940,005780,005900,005900,00151.985
31 ene 20245850,006040,005750,005880,005880,00237.819
30 ene 20245960,006040,005850,005920,005920,00237.219
29 ene 20246150,006230,005880,005970,005970,00368.579
26 ene 20246110,006260,006090,006150,006150,00294.016
25 ene 20246300,006350,005970,006100,006100,00567.168
24 ene 20246200,006520,006000,006450,006450,001.384.142
23 ene 20246100,006260,006060,006080,006080,00335.214
22 ene 20246110,006250,006000,006150,006150,00503.785
19 ene 20246140,006380,006140,006180,006180,00532.887
18 ene 20246330,006430,006140,006240,006240,00714.004
17 ene 20246940,006940,006370,006490,006490,001.375.657
16 ene 20247300,007910,007010,007090,007090,0011.512.990
15 ene 20246950,007780,006850,007210,007210,008.014.306
12 ene 20247280,007350,006710,006990,006990,002.025.055
11 ene 20247220,007550,007110,007170,007170,004.797.800
10 ene 20246540,007520,006510,007520,007520,0017.625.410
09 ene 20245730,005870,005720,005790,005790,00296.016
08 ene 20245760,005840,005690,005720,005720,00125.575
05 ene 20245890,005950,005750,005760,005760,00255.012
04 ene 20245850,006150,005840,005970,005970,00369.608
03 ene 20245910,005930,005800,005840,005840,0097.463
02 ene 20245800,005970,005790,005940,005940,00217.141
28 dic 20235850,005950,005800,005820,005820,00178.401
27 dic 20235850,005910,005760,005770,005770,00117.614
26 dic 20235710,006100,005570,005890,005890,00346.982
22 dic 20235740,005830,005640,005700,005700,00123.949
21 dic 20235670,005800,005620,005710,005710,00146.821
20 dic 20235790,005810,005680,005720,005720,00129.945
19 dic 20235770,005840,005650,005710,005710,00174.537
18 dic 20235710,006070,005680,005860,005860,00477.926
15 dic 20235560,005730,005560,005630,005630,00136.539
14 dic 20235670,005790,005520,005520,005520,00222.105
13 dic 20235860,005900,005620,005630,005630,00386.959
12 dic 20236190,006190,005960,005960,005960,00249.601
11 dic 20236100,006260,006000,006190,006190,00269.160
08 dic 20235810,006300,005810,006090,006090,00623.504
07 dic 20235930,005990,005780,005800,005800,00204.817
06 dic 20235880,006040,005790,005940,005940,00215.983
05 dic 20236040,006110,005850,005880,005880,00298.253
04 dic 20236250,006260,006070,006070,006070,00249.497
01 dic 20236340,006640,006200,006260,006260,001.089.553
30 nov 20236450,006490,006200,006260,006260,00789.663
29 nov 20236400,006750,006240,006350,006350,001.336.735
28 nov 20235890,006890,005850,006390,006390,006.330.956
27 nov 20236390,006390,005860,005880,005880,00644.842
24 nov 20236710,007120,006160,006220,006220,005.721.482
23 nov 20235690,005800,005630,005650,005650,00351.965
22 nov 20235790,005890,005680,005690,005690,00213.221
21 nov 20235750,005910,005650,005790,005790,00360.201
20 nov 20235700,005860,005640,005730,005730,00278.003
17 nov 20235920,005920,005600,005610,005610,00436.698
16 nov 20235810,006470,005780,005930,005930,003.453.528
15 nov 20235390,005900,005300,005620,005620,001.534.894
14 nov 20235090,005850,005090,005320,005320,001.477.443
13 nov 20235050,005170,005010,005090,005090,00128.148
10 nov 20235130,005150,005000,005040,005040,00124.342
09 nov 20235450,005540,005160,005190,005190,00224.547
08 nov 20235550,005610,005430,005450,005450,00151.537
07 nov 20235800,005820,005430,005600,005600,00296.496
06 nov 20235690,005990,005640,005780,005780,00359.239
03 nov 20235760,005830,005550,005690,005690,00145.955
02 nov 20235510,005720,005490,005690,005690,00170.774
01 nov 20235430,005660,005430,005460,005460,00248.618
31 oct 20235930,005990,005400,005410,005410,00358.102
30 oct 20235640,006190,005440,005900,005900,00700.535
27 oct 20235730,005950,005550,005720,005720,00387.635
26 oct 20236310,006430,005680,005750,005750,00469.148
25 oct 20236300,006420,006090,006260,006260,00390.224
24 oct 20236160,006380,005870,006190,006190,00661.880
23 oct 20236510,006790,006150,006190,006190,00720.510
20 oct 20237020,007300,006440,006450,006450,001.183.041
19 oct 20236940,007480,006900,006900,006900,001.761.307
18 oct 20237340,007970,007080,007120,007120,004.786.163
17 oct 20237150,007590,006950,007210,007210,002.767.006
16 oct 20236580,007900,006510,007030,007030,009.645.114
13 oct 20236790,007440,006730,006730,006730,004.345.474
12 oct 20236820,007220,006510,006660,006660,002.072.513
11 oct 20236600,007540,006570,006770,006770,005.441.861
10 oct 20235750,007090,005750,006660,006660,0012.907.560
06 oct 20235400,005930,005400,005600,005600,00712.405
05 oct 20235790,005880,005400,005400,005400,00572.397
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...