Mercados españoles cerrados

Jeju Air Co., Ltd. (089590.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
10.620,00-100,00 (-0,93%)
Al cierre: 03:30PM KST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202410.650,0010.720,0010.600,0010.620,0010.620,00137.305
14 jun 202410.730,0010.800,0010.690,0010.720,0010.720,00144.418
13 jun 202410.790,0010.900,0010.770,0010.810,0010.810,00119.410
12 jun 202410.850,0010.900,0010.770,0010.830,0010.830,00115.625
11 jun 202411.050,0011.080,0010.820,0010.840,0010.840,00150.117
10 jun 202411.000,0011.030,0010.900,0011.020,0011.020,00118.388
07 jun 202410.900,0011.070,0010.860,0011.010,0011.010,00143.649
05 jun 202411.050,0011.050,0010.860,0010.900,0010.900,00147.647
04 jun 202410.970,0011.140,0010.850,0011.020,0011.020,00167.593
03 jun 202410.840,0010.980,0010.810,0010.910,0010.910,00121.986
31 may 202410.640,0010.840,0010.630,0010.840,0010.840,0091.242
30 may 202410.760,0010.760,0010.580,0010.650,0010.650,0059.512
29 may 202410.920,0010.920,0010.720,0010.760,0010.760,00141.986
28 may 202410.950,0010.970,0010.860,0010.940,0010.940,0058.119
27 may 202410.970,0010.980,0010.830,0010.950,0010.950,00103.024
24 may 202410.940,0010.940,0010.760,0010.850,0010.850,00125.182
23 may 202410.870,0010.990,0010.790,0010.930,0010.930,0059.581
22 may 202410.920,0010.930,0010.810,0010.870,0010.870,0086.177
21 may 202411.000,0011.000,0010.900,0010.930,0010.930,0078.115
20 may 202411.020,0011.130,0010.880,0011.000,0011.000,0078.729
17 may 202411.080,0011.100,0011.000,0011.020,0011.020,0091.710
16 may 202411.170,0011.240,0011.070,0011.100,0011.100,00150.491
14 may 202411.250,0011.250,0011.100,0011.170,0011.170,00134.004
13 may 202411.170,0011.490,0011.140,0011.230,0011.230,00389.408
10 may 202411.230,0011.230,0011.050,0011.090,0011.090,00207.083
09 may 202411.240,0011.270,0011.100,0011.160,0011.160,00184.231
08 may 202411.400,0011.450,0011.010,0011.140,0011.140,00297.219
07 may 202411.320,0011.340,0011.130,0011.260,0011.260,00166.804
03 may 202411.320,0011.320,0011.100,0011.270,0011.270,00138.928
02 may 202411.210,0011.490,0011.210,0011.320,0011.320,00271.450
30 abr 202411.220,0011.310,0011.070,0011.180,0011.180,00171.141
29 abr 202410.840,0011.120,0010.750,0011.120,0011.120,00117.939
26 abr 202410.800,0010.900,0010.700,0010.840,0010.840,0090.416
25 abr 202410.750,0010.930,0010.680,0010.820,0010.820,00116.619
24 abr 202410.780,0010.810,0010.710,0010.770,0010.770,0062.766
23 abr 202410.850,0010.910,0010.730,0010.750,0010.750,0075.480
22 abr 202410.740,0010.940,0010.740,0010.850,0010.850,0070.010
19 abr 202411.000,0011.020,0010.600,0010.740,0010.740,00138.354
18 abr 202410.860,0011.090,0010.780,0010.990,0010.990,00188.577
17 abr 202410.740,0010.760,0010.520,0010.520,0010.520,0078.311
16 abr 202410.700,0010.790,0010.430,0010.550,0010.550,00153.115
15 abr 202410.800,0010.980,0010.650,0010.800,0010.800,00149.708
12 abr 202411.310,0011.440,0011.030,0011.090,0011.090,00124.816
11 abr 202410.950,0011.250,0010.790,0011.210,0011.210,00138.515
09 abr 202410.980,0011.300,0010.890,0010.990,0010.990,0096.594
08 abr 202411.080,0011.100,0010.830,0010.880,0010.880,00179.824
05 abr 202411.100,0011.180,0010.940,0011.060,0011.060,0095.245
04 abr 202411.180,0011.230,0011.020,0011.150,0011.150,00119.636
03 abr 202411.400,0011.400,0011.100,0011.180,0011.180,00112.634
02 abr 202411.540,0011.540,0011.300,0011.390,0011.390,00155.985
01 abr 202411.060,0011.550,0011.010,0011.540,0011.540,00483.890
29 mar 202411.320,0011.320,0011.050,0011.060,0011.060,00169.888
28 mar 202410.910,0011.300,0010.910,0011.230,0011.230,00363.691
27 mar 202410.910,0010.950,0010.790,0010.890,0010.890,00131.888
26 mar 202410.790,0010.980,0010.710,0010.880,0010.880,00156.283
25 mar 202410.860,0010.930,0010.700,0010.790,0010.790,00117.980
22 mar 202410.750,0011.080,0010.730,0010.840,0010.840,00218.873
21 mar 202410.800,0010.820,0010.690,0010.700,0010.700,00124.722
20 mar 202410.700,0010.700,0010.610,0010.700,0010.700,0074.746
19 mar 202410.670,0010.790,0010.610,0010.650,0010.650,0080.012
18 mar 202410.600,0010.800,0010.600,0010.710,0010.710,0066.330
15 mar 202410.820,0010.840,0010.630,0010.690,0010.690,00138.073
14 mar 202410.960,0011.020,0010.810,0010.850,0010.850,00139.944
13 mar 202410.830,0011.060,0010.810,0010.900,0010.900,00102.473
12 mar 202410.910,0011.110,0010.820,0010.860,0010.860,00130.236
11 mar 202410.810,0010.880,0010.760,0010.860,0010.860,00101.365
08 mar 202410.700,0010.950,0010.660,0010.770,0010.770,00174.524
07 mar 202410.670,0010.780,0010.630,0010.640,0010.640,00142.582
06 mar 202410.730,0010.840,0010.620,0010.650,0010.650,00125.219
05 mar 202410.810,0010.880,0010.650,0010.720,0010.720,00167.943
04 mar 202411.130,0011.140,0010.580,0010.690,0010.690,00379.829
29 feb 202411.190,0011.200,0011.050,0011.130,0011.130,00141.954
28 feb 202411.030,0011.290,0011.010,0011.110,0011.110,00108.811
27 feb 202411.150,0011.220,0011.020,0011.020,0011.020,0094.044
26 feb 202411.250,0011.290,0011.120,0011.130,0011.130,00102.526
23 feb 202411.150,0011.290,0011.120,0011.240,0011.240,00108.373
22 feb 202411.400,0011.420,0011.120,0011.160,0011.160,00359.823
21 feb 202411.590,0011.590,0011.410,0011.420,0011.420,00160.862
20 feb 202411.540,0011.630,0011.480,0011.550,0011.550,00140.074
19 feb 202411.600,0011.660,0011.490,0011.540,0011.540,00183.997
16 feb 202411.500,0011.570,0011.470,0011.520,0011.520,00124.973
15 feb 202411.560,0011.620,0011.400,0011.440,0011.440,00191.580
14 feb 202411.500,0011.580,0011.400,0011.530,0011.530,00206.426
13 feb 202411.620,0011.620,0011.310,0011.470,0011.470,00496.893
08 feb 202411.740,0011.860,0011.520,0011.620,0011.620,00365.287
07 feb 202412.540,0012.650,0011.640,0011.720,0011.720,00888.820
06 feb 202412.250,0012.590,0012.120,0012.420,0012.420,00172.703
05 feb 202412.350,0012.410,0012.050,0012.250,0012.250,00124.289
02 feb 202412.510,0012.680,0011.700,0012.340,0012.340,00282.431
01 feb 202412.540,0012.760,0012.310,0012.510,0012.510,00123.567
31 ene 202412.780,0012.780,0012.300,0012.420,0012.420,00281.189
30 ene 202412.830,0012.990,0012.730,0012.870,0012.870,00176.915
29 ene 202412.900,0012.900,0012.710,0012.820,0012.820,00173.482
26 ene 202412.990,0013.190,0012.900,0012.900,0012.900,00207.789
25 ene 202413.090,0013.170,0012.920,0013.010,0013.010,00149.653
24 ene 202413.000,0013.280,0012.890,0013.080,0013.080,00190.764
23 ene 202413.150,0013.320,0012.900,0012.920,0012.920,00201.419
22 ene 202413.320,0013.370,0013.050,0013.140,0013.140,00207.783
19 ene 202413.580,0013.580,0013.200,0013.420,0013.420,00345.650
18 ene 202412.920,0013.590,0012.850,0013.490,0013.490,00960.875
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...