Mercados españoles abiertos en 1 hr 13 mins

BH Co., Ltd. (090460.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
23.000,00-1.000,00 (-4,17%)
A partir del 02:27PM KST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202423.200,0023.600,0022.900,0023.000,0023.000,00754.953
20 jun 202424.850,0025.400,0023.750,0024.000,0024.000,00917.299
19 jun 202424.800,0025.200,0024.250,0024.700,0024.700,001.255.417
18 jun 202424.200,0025.000,0023.700,0025.000,0025.000,002.860.175
17 jun 202422.450,0023.850,0022.400,0023.350,0023.350,001.234.538
14 jun 202422.500,0023.200,0021.700,0022.800,0022.800,001.712.796
13 jun 202422.550,0022.900,0021.750,0022.500,0022.500,001.813.709
12 jun 202424.200,0024.500,0022.150,0022.250,0022.250,007.640.823
11 jun 202422.450,0022.700,0020.200,0020.750,0020.750,005.474.787
10 jun 202424.450,0025.100,0023.750,0023.950,0023.950,001.580.953
07 jun 202424.200,0024.500,0023.750,0024.150,0024.150,00855.955
05 jun 202424.250,0024.400,0023.300,0023.850,0023.850,001.081.423
04 jun 202424.500,0025.050,0023.800,0024.050,0024.050,001.273.711
03 jun 202426.200,0026.350,0023.700,0024.650,0024.650,003.004.175
31 may 202425.300,0026.850,0024.900,0026.450,0026.450,003.214.431
30 may 202424.650,0025.850,0024.250,0025.000,0025.000,003.025.767
29 may 202423.300,0025.600,0023.150,0024.500,0024.500,006.915.363
28 may 202423.300,0023.600,0022.650,0022.950,0022.950,00877.432
27 may 202423.900,0024.250,0022.950,0023.400,0023.400,001.164.549
24 may 202423.100,0023.700,0022.750,0023.300,0023.300,00725.417
23 may 202423.200,0024.500,0022.850,0023.400,0023.400,001.563.528
22 may 202423.050,0024.300,0022.750,0023.600,0023.600,001.871.997
21 may 202422.850,0023.400,0022.400,0023.050,0023.050,001.017.562
20 may 202423.450,0023.750,0022.550,0022.850,0022.850,001.621.926
17 may 202423.450,0023.750,0022.850,0023.450,0023.450,001.172.834
16 may 202424.000,0024.400,0023.250,0023.400,0023.400,001.930.918
14 may 202422.900,0024.550,0021.850,0023.900,0023.900,004.727.413
13 may 202422.400,0023.200,0021.600,0022.950,0022.950,003.438.496
10 may 202422.150,0022.300,0021.550,0022.000,0022.000,002.094.227
09 may 202422.400,0022.750,0021.650,0021.900,0021.900,003.885.341
08 may 202421.500,0021.950,0021.050,0021.700,0021.700,002.969.261
07 may 202421.400,0021.850,0020.750,0021.700,0021.700,005.818.336
03 may 202419.210,0021.200,0018.900,0020.700,0020.700,0014.934.588
02 may 202417.430,0017.720,0017.270,0017.640,0017.640,00254.362
30 abr 202416.880,0017.740,0016.880,0017.450,0017.450,00464.869
29 abr 202416.770,0016.870,0016.700,0016.870,0016.870,00118.515
26 abr 202416.650,0016.720,0016.520,0016.690,0016.690,00120.820
25 abr 202416.450,0016.800,0016.380,0016.550,0016.550,00162.438
24 abr 202416.120,0016.630,0016.080,0016.500,0016.500,00165.384
23 abr 202416.020,0016.070,0015.960,0016.010,0016.010,00109.773
22 abr 202416.010,0016.120,0015.940,0015.960,0015.960,00102.634
19 abr 202416.230,0016.230,0015.830,0015.990,0015.990,00216.513
18 abr 202416.140,0016.250,0016.040,0016.240,0016.240,00139.263
17 abr 202416.100,0016.390,0016.030,0016.130,0016.130,00161.995
16 abr 202416.600,0016.600,0016.010,0016.100,0016.100,00359.615
15 abr 202416.940,0016.990,0016.620,0016.690,0016.690,00165.929
12 abr 202417.150,0017.540,0017.050,0017.050,0017.050,00200.921
11 abr 202416.900,0017.130,0016.800,0016.950,0016.950,00122.140
09 abr 202417.160,0017.250,0016.980,0017.060,0017.060,00156.551
08 abr 202417.600,0017.610,0017.090,0017.250,0017.250,00188.698
05 abr 202417.320,0017.570,0017.270,0017.560,0017.560,00143.460
04 abr 202417.390,0017.710,0017.300,0017.500,0017.500,00232.748
03 abr 202417.560,0017.600,0017.320,0017.330,0017.330,00244.647
02 abr 202417.620,0017.790,0017.370,0017.770,0017.770,00351.589
01 abr 202417.120,0017.810,0017.100,0017.770,0017.770,00651.560
29 mar 202416.900,0017.070,0016.500,0017.060,0017.060,00414.184
28 mar 202416.830,0016.930,0016.750,0016.920,0016.920,00634.815
27 mar 202416.910,0016.930,0016.740,0016.800,0016.800,00341.451
26 mar 202417.040,0017.150,0016.910,0016.920,0016.920,00197.797
25 mar 202417.400,0017.430,0016.950,0017.010,0017.010,00283.177
22 mar 202417.470,0017.500,0017.330,0017.400,0017.400,00208.824
21 mar 202417.650,0017.730,0017.430,0017.580,0017.580,00252.495
20 mar 202417.310,0017.780,0017.220,0017.620,0017.620,00387.782
19 mar 202417.190,0017.420,0017.080,0017.290,0017.290,00198.546
18 mar 202417.100,0017.190,0017.000,0017.190,0017.190,00162.126
15 mar 202417.050,0017.120,0016.890,0017.080,0017.080,00188.843
14 mar 202417.260,0017.340,0016.970,0017.020,0017.020,00312.188
13 mar 202417.240,0017.510,0017.170,0017.250,0017.250,00250.727
12 mar 202417.260,0017.380,0017.200,0017.270,0017.270,00182.277
11 mar 202417.090,0017.260,0016.990,0017.240,0017.240,00153.312
08 mar 202416.830,0017.330,0016.780,0017.090,0017.090,00287.042
07 mar 202416.710,0016.850,0016.380,0016.760,0016.760,00331.058
06 mar 202416.840,0016.930,0016.710,0016.710,0016.710,00307.730
05 mar 202417.000,0017.220,0016.890,0016.940,0016.940,00252.830
04 mar 202417.110,0017.240,0016.830,0017.100,0017.100,00366.938
29 feb 202417.150,0017.200,0016.930,0017.070,0017.070,00292.604
28 feb 202417.230,0017.290,0017.060,0017.110,0017.110,00228.789
27 feb 202417.690,0017.690,0017.100,0017.100,0017.100,00497.835
26 feb 202417.630,0017.680,0017.460,0017.610,0017.610,00205.089
23 feb 202417.760,0017.760,0017.450,0017.530,0017.530,00350.936
22 feb 202417.490,0017.820,0017.470,0017.620,0017.620,00337.748
21 feb 202417.680,0017.760,0017.390,0017.420,0017.420,00509.199
20 feb 202417.640,0018.190,0017.580,0017.640,0017.640,00598.368
19 feb 202417.830,0017.990,0017.310,0017.640,0017.640,00708.182
16 feb 202417.950,0018.070,0017.810,0017.830,0017.830,00956.162
15 feb 202418.250,0018.380,0018.000,0018.040,0018.040,00389.963
14 feb 202418.090,0018.270,0017.950,0018.200,0018.200,00218.263
13 feb 202418.060,0018.210,0017.920,0018.150,0018.150,00332.792
08 feb 202418.220,0018.390,0018.060,0018.060,0018.060,00301.835
07 feb 202418.300,0018.450,0018.080,0018.170,0018.170,00189.023
06 feb 202418.170,0018.370,0017.980,0018.350,0018.350,00199.505
05 feb 202418.190,0018.360,0018.050,0018.300,0018.300,00208.957
02 feb 202418.120,0018.440,0017.960,0018.150,0018.150,00415.260
01 feb 202418.080,0018.240,0017.860,0017.950,0017.950,00576.881
31 ene 202418.770,0018.800,0018.280,0018.290,0018.290,00324.299
30 ene 202419.300,0019.300,0018.680,0018.790,0018.790,00312.964
29 ene 202419.200,0019.590,0018.750,0019.150,0019.150,00444.876
26 ene 202418.820,0019.080,0018.650,0018.920,0018.920,00263.362
25 ene 202419.380,0019.380,0018.780,0018.940,0018.940,00371.795
24 ene 202419.660,0019.680,0019.050,0019.190,0019.190,00349.057
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...