Mercados españoles cerrados en 5 hrs 48 min

Oscotec Inc. (039200.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
30.650,000,00 (0,00%)
Al cierre: 03:30PM KST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202430.450,0031.150,0029.900,0030.650,0030.650,00263.572
30 abr 202430.950,0031.750,0030.250,0030.650,0030.650,00298.935
29 abr 202430.200,0030.900,0030.200,0030.850,0030.850,00168.689
26 abr 202430.150,0030.600,0029.900,0030.200,0030.200,00216.246
25 abr 202430.650,0031.100,0029.900,0030.200,0030.200,00291.038
24 abr 202431.200,0031.500,0030.400,0031.050,0031.050,00426.083
23 abr 202429.550,0031.400,0029.250,0031.200,0031.200,00789.780
22 abr 202428.200,0029.950,0028.200,0029.500,0029.500,00548.457
19 abr 202428.500,0028.750,0027.500,0028.050,0028.050,00214.497
18 abr 202428.700,0029.100,0028.200,0028.750,0028.750,00246.426
17 abr 202428.050,0029.400,0027.650,0028.500,0028.500,00416.437
16 abr 202427.900,0028.500,0027.650,0027.850,0027.850,00255.308
15 abr 202428.150,0028.500,0027.500,0028.150,0028.150,00242.042
12 abr 202427.150,0028.500,0026.850,0028.350,0028.350,00297.695
11 abr 202425.900,0027.150,0025.850,0027.150,0027.150,00169.624
09 abr 202426.250,0027.600,0026.250,0026.650,0026.650,00257.217
08 abr 202428.350,0028.350,0025.100,0026.500,0026.500,00666.948
05 abr 202427.500,0028.550,0027.300,0028.250,0028.250,00227.080
04 abr 202427.950,0029.000,0027.300,0028.350,0028.350,00374.768
03 abr 202427.350,0028.000,0026.850,0027.400,0027.400,00398.635
02 abr 202429.250,0029.300,0027.600,0028.050,0028.050,00509.770
01 abr 202427.850,0029.800,0027.600,0029.050,0029.050,00701.444
29 mar 202428.050,0028.350,0027.400,0027.600,0027.600,00235.061
28 mar 202427.650,0028.550,0027.350,0028.150,0028.150,00224.141
27 mar 202428.050,0028.250,0026.800,0027.900,0027.900,00502.050
26 mar 202429.050,0029.150,0027.900,0028.300,0028.300,00610.934
25 mar 202428.650,0029.800,0028.350,0029.450,0029.450,00749.971
22 mar 202429.600,0029.600,0028.000,0028.100,0028.100,00523.023
21 mar 202428.050,0029.300,0027.600,0028.600,0028.600,00918.576
20 mar 202428.000,0028.200,0026.400,0027.200,0027.200,00422.327
19 mar 202427.800,0029.150,0027.300,0028.000,0028.000,00449.143
18 mar 202427.250,0028.400,0027.000,0027.950,0027.950,00425.232
15 mar 202427.900,0028.600,0026.800,0027.250,0027.250,00549.468
14 mar 202427.950,0029.450,0027.750,0028.000,0028.000,00493.511
13 mar 202429.300,0029.900,0027.600,0028.450,0028.450,00904.085
12 mar 202427.650,0030.000,0027.300,0028.900,0028.900,001.366.434
11 mar 202427.750,0028.800,0026.950,0027.850,0027.850,001.800.211
08 mar 202424.100,0026.700,0024.000,0026.000,0026.000,001.021.751
07 mar 202425.500,0025.600,0024.050,0024.050,0024.050,00579.516
06 mar 202423.900,0025.850,0023.350,0025.100,0025.100,001.132.095
05 mar 202423.900,0024.750,0022.950,0024.000,0024.000,00659.376
04 mar 202422.300,0023.900,0022.300,0023.750,0023.750,00469.991
29 feb 202422.550,0023.000,0021.950,0022.150,0022.150,00347.625
28 feb 202423.250,0023.350,0022.100,0022.850,0022.850,00475.849
27 feb 202424.500,0024.500,0022.950,0023.100,0023.100,00631.231
26 feb 202423.650,0024.700,0023.200,0023.900,0023.900,001.210.319
23 feb 202421.450,0024.350,0021.200,0022.850,0022.850,001.448.718
22 feb 202422.000,0022.800,0021.200,0021.500,0021.500,00331.882
21 feb 202421.700,0023.650,0021.350,0021.850,0021.850,001.022.076
20 feb 202420.150,0022.950,0019.920,0022.050,0022.050,001.086.908
19 feb 202419.150,0020.500,0019.150,0020.200,0020.200,00409.640
16 feb 202418.980,0019.230,0018.780,0019.040,0019.040,00105.222
15 feb 202419.150,0019.210,0018.750,0018.980,0018.980,00137.262
14 feb 202419.340,0019.410,0018.960,0019.130,0019.130,00127.889
13 feb 202419.020,0019.570,0018.990,0019.570,0019.570,00114.197
08 feb 202419.160,0019.160,0018.730,0019.110,0019.110,0099.098
07 feb 202419.010,0019.180,0018.610,0019.180,0019.180,0083.926
06 feb 202419.060,0019.060,0018.600,0018.830,0018.830,00139.880
05 feb 202419.600,0019.650,0019.060,0019.060,0019.060,0067.749
02 feb 202419.250,0019.910,0019.100,0019.660,0019.660,00156.944
01 feb 202419.080,0019.150,0018.540,0019.100,0019.100,00132.792
31 ene 202419.290,0019.290,0018.810,0019.100,0019.100,00108.016
30 ene 202419.520,0019.560,0019.000,0019.320,0019.320,00112.263
29 ene 202420.050,0020.200,0018.980,0019.520,0019.520,00209.072
26 ene 202420.100,0020.150,0019.810,0019.990,0019.990,00101.662
25 ene 202419.870,0020.300,0019.410,0020.100,0020.100,00112.927
24 ene 202420.150,0020.200,0019.880,0019.950,0019.950,0094.296
23 ene 202420.200,0020.800,0020.000,0020.100,0020.100,00100.898
22 ene 202420.300,0020.550,0019.960,0020.050,0020.050,00110.528
19 ene 202420.400,0020.700,0019.960,0020.100,0020.100,00102.564
18 ene 202420.500,0020.500,0019.810,0020.200,0020.200,0092.524
17 ene 202420.400,0020.450,0019.880,0020.200,0020.200,0098.233
16 ene 202420.750,0020.950,0020.100,0020.200,0020.200,0087.402
15 ene 202420.700,0021.000,0020.300,0020.800,0020.800,0074.471
12 ene 202421.500,0021.550,0020.650,0020.750,0020.750,00138.010
11 ene 202421.250,0021.600,0020.950,0021.350,0021.350,0078.087
10 ene 202421.750,0021.800,0021.000,0021.050,0021.050,00105.921
09 ene 202421.350,0022.000,0021.350,0021.600,0021.600,00122.911
08 ene 202421.450,0021.450,0020.850,0021.200,0021.200,00183.907
05 ene 202421.500,0021.850,0021.150,0021.550,0021.550,00123.345
04 ene 202422.550,0022.550,0021.400,0021.450,0021.450,00212.781
03 ene 202422.750,0023.100,0022.400,0022.550,0022.550,00208.864
02 ene 202422.900,0023.300,0022.400,0023.000,0023.000,00178.491
28 dic 202323.650,0023.650,0023.000,0023.050,0023.050,00212.247
27 dic 202322.100,0024.000,0022.000,0023.700,0023.700,00527.003
26 dic 202322.950,0023.000,0021.100,0022.100,0022.100,00352.242
22 dic 202322.800,0023.200,0022.000,0022.400,0022.400,00284.515
21 dic 202322.000,0023.300,0021.700,0022.300,0022.300,00453.653
20 dic 202321.500,0022.150,0021.350,0022.050,0022.050,00270.636
19 dic 202320.500,0021.550,0020.450,0021.300,0021.300,00212.286
18 dic 202320.950,0021.550,0020.600,0020.800,0020.800,00163.534
15 dic 202320.700,0021.200,0020.350,0020.650,0020.650,00219.393
14 dic 202319.930,0020.550,0019.930,0020.550,0020.550,00302.867
13 dic 202320.150,0020.400,0019.710,0019.710,0019.710,00141.175
12 dic 202320.150,0020.450,0019.980,0020.150,0020.150,00118.799
11 dic 202320.300,0020.350,0019.990,0020.150,0020.150,00108.547
08 dic 202320.200,0020.350,0019.820,0020.150,0020.150,00108.379
07 dic 202320.150,0020.700,0019.850,0020.000,0020.000,00266.436
06 dic 202319.300,0020.650,0018.930,0020.150,0020.150,00283.585
05 dic 202318.740,0019.820,0018.330,0019.400,0019.400,00323.165
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...