Mercados españoles cerrados en 5 hrs 55 min

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

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
5.810,00+200,00 (+3,57%)
Al cierre: 03:30PM KST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20245620,005890,005620,005810,005810,00166.759
23 abr 20245620,005700,005600,005610,005610,0062.716
22 abr 20245660,005760,005600,005620,005620,0094.951
19 abr 20245850,005930,005610,005650,005650,00305.219
18 abr 20245820,006000,005800,005890,005890,00281.193
17 abr 20245660,005980,005660,005870,005870,00275.381
16 abr 20245960,006490,005600,005760,005760,002.014.845
15 abr 20245810,006270,005810,006030,006030,001.135.960
12 abr 20245900,005940,005780,005880,005880,00121.825
11 abr 20245810,005950,005700,005900,005900,00106.451
09 abr 20245900,005960,005790,005800,005800,00147.379
08 abr 20245820,006090,005620,005930,005930,00409.202
05 abr 20245750,005930,005700,005790,005790,00270.942
04 abr 20245800,005890,005720,005730,005730,00273.193
03 abr 20245720,006100,005640,005940,005940,00699.768
02 abr 20245650,005720,005580,005720,005720,0097.198
01 abr 20245450,005690,005450,005680,005680,00101.911
29 mar 20245680,005680,005420,005450,005450,00147.434
28 mar 20245570,005690,005510,005590,005590,00113.595
27 mar 20245750,005780,005500,005570,005570,00160.147
26 mar 20245740,005910,005700,005750,005750,00288.531
25 mar 20245670,005810,005600,005740,005740,00229.875
22 mar 20245940,005940,005620,005670,005670,00227.409
21 mar 20245680,005820,005670,005760,005760,00182.974
20 mar 20245700,005770,005610,005710,005710,00327.591
19 mar 20245540,006240,005460,005750,005750,002.583.176
18 mar 20245530,005630,005530,005590,005590,0081.463
15 mar 20245650,005740,005550,005580,005580,00111.105
14 mar 20245740,005810,005580,005610,005610,00111.221
13 mar 20245510,005830,005480,005740,005740,00378.076
12 mar 20245440,005550,005410,005480,005480,0096.899
11 mar 20245340,005520,005340,005460,005460,0083.812
08 mar 20245320,005440,005310,005390,005390,00106.860
07 mar 20245640,005640,005300,005320,005320,00233.376
06 mar 20245400,006000,005290,005550,005550,001.489.131
05 mar 20245410,005420,005300,005330,005330,0087.937
04 mar 20245420,005520,005370,005430,005430,0089.582
29 feb 20245450,005490,005320,005430,005430,00120.689
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...