Mercados españoles cerrados en 6 hrs 36 min

AhnLab, Inc. (053800.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
65.000,00+200,00 (+0,31%)
Al cierre: 03:30PM KST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202465.000,0065.100,0064.400,0065.000,0065.000,0027.075
07 may 202464.100,0065.200,0063.600,0064.800,0064.800,0072.493
03 may 202464.000,0064.200,0063.700,0063.800,0063.800,0030.437
02 may 202463.500,0064.000,0063.200,0063.600,0063.600,0048.332
30 abr 202463.000,0063.500,0062.900,0063.500,0063.500,0035.449
29 abr 202463.000,0063.400,0062.200,0063.200,0063.200,0039.593
26 abr 202463.600,0063.600,0062.800,0063.000,0063.000,0043.303
25 abr 202462.800,0063.600,0062.500,0063.600,0063.600,0042.314
24 abr 202464.900,0065.400,0062.000,0063.000,0063.000,00137.179
23 abr 202464.000,0065.200,0064.000,0064.500,0064.500,0046.990
22 abr 202464.600,0064.800,0063.200,0064.300,0064.300,0093.999
19 abr 202464.400,0065.500,0064.000,0064.400,0064.400,0092.846
18 abr 202464.000,0064.800,0063.700,0064.400,0064.400,0069.273
17 abr 202465.100,0065.600,0064.100,0064.100,0064.100,0081.951
16 abr 202465.600,0067.400,0064.000,0064.900,0064.900,00134.085
15 abr 202468.300,0069.000,0066.300,0067.000,0067.000,00204.442
12 abr 202464.800,0075.600,0064.800,0069.200,0069.200,001.427.168
11 abr 202467.000,0071.500,0064.800,0064.800,0064.800,00828.480
09 abr 202462.600,0064.000,0062.500,0063.600,0063.600,0053.352
08 abr 202464.400,0064.400,0062.300,0062.600,0062.600,0080.108
05 abr 202466.600,0067.000,0064.000,0064.400,0064.400,00119.217
04 abr 202469.000,0069.100,0066.800,0067.200,0067.200,0071.572
03 abr 202468.600,0069.100,0067.800,0068.900,0068.900,0049.121
02 abr 202468.400,0069.000,0067.200,0069.000,0069.000,0078.972
01 abr 202472.300,0072.500,0067.600,0068.700,0068.700,00200.734
29 mar 202467.000,0067.300,0066.600,0067.000,0067.000,0023.016
28 mar 202467.100,0067.400,0066.300,0066.800,0066.800,0038.088
27 mar 202465.700,0066.900,0065.700,0066.500,0066.500,0037.889
26 mar 202466.100,0066.600,0065.600,0065.900,0065.900,0055.188
25 mar 202466.200,0067.100,0066.200,0066.400,0066.400,0037.663
22 mar 202466.900,0067.100,0066.500,0066.700,0066.700,0041.039
21 mar 202467.000,0067.900,0066.800,0066.800,0066.800,0035.012
20 mar 202467.000,0067.500,0066.800,0066.800,0066.800,0029.449
19 mar 202466.700,0067.500,0066.700,0067.000,0067.000,0027.584
18 mar 202468.400,0068.400,0067.200,0067.700,0067.700,0045.366
15 mar 202466.300,0068.400,0065.800,0068.400,0068.400,0049.466
14 mar 202467.700,0067.800,0066.600,0066.600,0066.600,0040.701
13 mar 202466.800,0067.800,0066.500,0067.700,0067.700,0066.989
12 mar 202466.100,0066.700,0064.800,0066.300,0066.300,00105.967
11 mar 202467.700,0067.700,0065.100,0065.600,0065.600,00114.249
08 mar 202467.300,0068.000,0067.200,0067.700,0067.700,0032.849
07 mar 202469.000,0069.100,0067.000,0067.300,0067.300,0093.346
06 mar 202468.600,0069.500,0068.600,0069.300,0069.300,0032.742
05 mar 202470.600,0070.800,0068.500,0069.500,0069.500,0084.568
04 mar 202471.300,0072.600,0070.700,0070.900,0070.900,0056.710
29 feb 202470.900,0071.800,0070.700,0071.500,0071.500,0029.510
28 feb 202470.200,0071.500,0070.000,0071.300,0071.300,0026.871
27 feb 202470.700,0071.000,0070.000,0070.200,0070.200,0031.673
26 feb 202472.400,0072.400,0070.600,0070.600,0070.600,0059.500
23 feb 202472.100,0072.500,0071.300,0072.500,0072.500,0042.509
22 feb 202473.700,0074.300,0071.700,0071.800,0071.800,0067.480
21 feb 202473.800,0074.800,0073.400,0074.000,0074.000,0059.648
20 feb 202474.200,0074.400,0073.300,0073.900,0073.900,0040.604
19 feb 202472.900,0074.400,0072.300,0074.100,0074.100,0074.963
16 feb 202471.300,0072.700,0070.700,0072.700,0072.700,0058.612
15 feb 202470.300,0071.500,0069.700,0070.800,0070.800,0049.631
14 feb 202470.100,0070.700,0069.700,0070.100,0070.100,0033.019
13 feb 202470.000,0071.300,0070.000,0070.200,0070.200,0062.580
08 feb 202469.800,0070.200,0069.400,0069.700,0069.700,0040.564
07 feb 202469.600,0070.400,0068.900,0069.800,0069.800,0050.022
06 feb 202472.700,0073.000,0069.700,0069.700,0069.700,00102.851
05 feb 202472.800,0073.100,0071.500,0072.600,0072.600,0068.268
02 feb 202473.500,0074.400,0072.400,0073.200,0073.200,0076.844
01 feb 202472.500,0074.000,0071.800,0073.000,0073.000,0061.234
31 ene 202474.200,0074.500,0072.300,0072.800,0072.800,0058.344
30 ene 202474.300,0074.500,0073.200,0074.200,0074.200,0056.265
29 ene 202474.900,0075.800,0073.700,0074.300,0074.300,0082.608
26 ene 202474.700,0074.700,0072.800,0074.400,0074.400,0082.637
25 ene 202472.200,0075.500,0071.100,0074.000,0074.000,00186.465
24 ene 202472.200,0072.700,0071.600,0072.500,0072.500,0050.009
23 ene 202473.200,0073.300,0071.200,0071.800,0071.800,0074.856
22 ene 202471.400,0073.300,0070.900,0072.500,0072.500,00121.874
19 ene 202469.400,0071.500,0069.200,0070.300,0070.300,00111.436
18 ene 202468.100,0069.800,0068.100,0068.800,0068.800,0034.143
17 ene 202469.700,0069.700,0067.300,0068.700,0068.700,0077.227
16 ene 202470.300,0070.800,0069.100,0069.400,0069.400,0036.099
15 ene 202469.400,0070.900,0069.300,0070.600,0070.600,0049.710
12 ene 202470.900,0071.200,0068.900,0069.300,0069.300,0059.065
11 ene 202469.800,0071.200,0069.600,0070.900,0070.900,0061.184
10 ene 202469.800,0069.900,0069.000,0069.800,0069.800,0029.848
09 ene 202469.300,0070.000,0069.200,0069.300,0069.300,0052.311
08 ene 202468.200,0070.100,0067.900,0068.900,0068.900,0075.372
05 ene 202468.500,0069.200,0068.000,0068.200,0068.200,0040.903
04 ene 202468.800,0069.600,0068.600,0068.700,0068.700,0033.884
03 ene 202468.200,0069.700,0067.800,0068.800,0068.800,0073.989
02 ene 202468.400,0069.000,0068.400,0068.900,0068.900,0032.710
28 dic 202369.000,0069.400,0068.300,0068.900,0068.900,0053.941
27 dic 202369.700,0070.200,0068.800,0069.400,0069.400,0045.337
27 dic 20231100 Dividendo
26 dic 202368.900,0069.800,0068.700,0069.600,0068.500,0049.412
22 dic 202368.300,0069.700,0068.000,0069.300,0068.204,7455.218
21 dic 202368.400,0069.100,0067.900,0068.400,0067.318,9761.676
20 dic 202369.500,0069.800,0068.700,0068.900,0067.811,0647.727
19 dic 202368.600,0069.800,0067.100,0069.500,0068.401,58100.965
18 dic 202371.800,0071.800,0068.500,0068.700,0067.614,23154.635
15 dic 202372.800,0072.800,0070.700,0071.800,0070.665,23110.977
14 dic 202373.900,0074.600,0071.700,0072.700,0071.551,01119.921
13 dic 202371.200,0074.000,0071.100,0073.000,0071.846,2791.297
12 dic 202374.500,0074.500,0070.800,0071.100,0069.976,30159.696
11 dic 202373.700,0075.500,0072.900,0074.100,0072.928,88119.737
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...