Mercados españoles cerrados en 5 hrs 17 min

iMarketKorea Inc. (122900.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
8.440,00-10,00 (-0,12%)
Al cierre: 03:30PM KST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248450,008460,008410,008440,008440,0020.147
02 may 20248450,008490,008410,008450,008450,0016.565
30 abr 20248440,008460,008410,008450,008450,0015.529
29 abr 20248460,008470,008400,008440,008440,0028.338
26 abr 20248360,008470,008360,008420,008420,0032.310
25 abr 20248370,008390,008340,008390,008390,0019.428
24 abr 20248380,008390,008310,008380,008380,0033.947
23 abr 20248340,008400,008300,008380,008380,0022.793
22 abr 20248360,008390,008300,008390,008390,0014.962
19 abr 20248360,008360,008230,008350,008350,0022.475
18 abr 20248250,008380,008250,008360,008360,0019.470
17 abr 20248370,008370,008250,008330,008330,0017.618
16 abr 20248200,008330,008160,008310,008310,0048.149
15 abr 20248180,008220,008170,008220,008220,0062.290
12 abr 20248280,008280,008200,008260,008260,0029.960
11 abr 20248290,008340,008210,008260,008260,0035.520
09 abr 20248370,008410,008280,008340,008340,0031.913
08 abr 20248460,008460,008350,008350,008350,0045.885
05 abr 20248490,008490,008450,008460,008460,0018.926
04 abr 20248520,008550,008480,008490,008490,0040.847
03 abr 20248510,008560,008500,008560,008560,0022.350
02 abr 20248530,008550,008500,008550,008550,0019.590
01 abr 20248500,008570,008490,008530,008530,0022.552
29 mar 20248500,008570,008500,008500,008500,0026.602
28 mar 20248680,008680,008530,008530,008530,0073.688
27 mar 20248710,008720,008680,008710,008710,0033.104
26 mar 20248710,008760,008700,008720,008720,0032.514
25 mar 20248700,008730,008670,008710,008710,0032.116
22 mar 20248710,008720,008680,008690,008690,0030.523
21 mar 20248670,008700,008650,008680,008680,0024.441
20 mar 20248690,008690,008600,008670,008670,0020.361
19 mar 20248680,008690,008630,008640,008640,0026.785
18 mar 20248670,008700,008650,008690,008690,0029.051
15 mar 20248710,008750,008670,008670,008670,0030.820
14 mar 20248710,008750,008690,008730,008730,0039.514
13 mar 20248680,008730,008670,008690,008690,0025.661
12 mar 20248690,008740,008670,008670,008670,0029.998
11 mar 20248750,008750,008670,008720,008720,0027.828
08 mar 20248710,008730,008680,008710,008710,0032.260
07 mar 20248690,008740,008680,008710,008710,0012.759
06 mar 20248720,008730,008690,008720,008720,0012.101
05 mar 20248670,008750,008670,008720,008720,0027.113
04 mar 20248680,008750,008670,008690,008690,0026.097
29 feb 20248690,008750,008660,008670,008670,0032.500
28 feb 20248710,008770,008650,008690,008690,0020.940
27 feb 20248720,008750,008680,008730,008730,0017.645
26 feb 20248750,008790,008710,008710,008710,0044.494
23 feb 20248680,008710,008660,008690,008690,0028.762
22 feb 20248620,008680,008620,008670,008670,0011.567
21 feb 20248610,008700,008610,008670,008670,0020.909
20 feb 20248710,008710,008610,008690,008690,0035.981
19 feb 20248600,008680,008600,008670,008670,0032.882
16 feb 20248580,008630,008550,008580,008580,0013.940
15 feb 20248640,008650,008570,008590,008590,0014.426
14 feb 20248600,008650,008550,008640,008640,0024.848
13 feb 20248610,008700,008590,008650,008650,0024.077
08 feb 20248680,008680,008590,008600,008600,0017.950
07 feb 20248640,008690,008580,008620,008620,0023.548
06 feb 20248660,008740,008580,008640,008640,0028.262
05 feb 20248500,008730,008480,008650,008650,0074.552
02 feb 20248460,008500,008410,008450,008450,0044.581
01 feb 20248270,008480,008260,008450,008450,0050.344
31 ene 20248310,008320,008210,008240,008240,0040.407
30 ene 20248320,008350,008280,008300,008300,0016.340
29 ene 20248290,008460,008270,008310,008310,0055.367
26 ene 20248280,008340,008250,008300,008300,0018.781
25 ene 20248300,008320,008250,008280,008280,0014.030
24 ene 20248280,008330,008280,008290,008290,006612
23 ene 20248340,008340,008290,008300,008300,0011.540
22 ene 20248400,008400,008300,008320,008320,005365
19 ene 20248280,008330,008260,008320,008320,0012.538
18 ene 20248200,008310,008140,008220,008220,0027.739
17 ene 20248290,008290,008160,008190,008190,0051.843
16 ene 20248300,008310,008230,008280,008280,0026.036
15 ene 20248380,008380,008260,008290,008290,007110
12 ene 20248460,008460,008290,008350,008350,0089.461
11 ene 20248420,008440,008380,008430,008430,0015.972
10 ene 20248470,008470,008350,008370,008370,0016.629
09 ene 20248440,008460,008340,008400,008400,0024.161
08 ene 20248420,008420,008300,008380,008380,0017.298
05 ene 20248300,008390,008300,008310,008310,0021.533
04 ene 20248320,008400,008280,008340,008340,0044.710
03 ene 20248510,008600,008360,008360,008360,0056.672
02 ene 20248540,008600,008490,008550,008550,0042.881
28 dic 20238560,008640,008550,008590,008590,0018.386
27 dic 20238630,008710,008560,008560,008560,0057.808
27 dic 2023150 Dividendo
26 dic 20238830,008840,008770,008770,008620,0051.181
22 dic 20238840,008840,008690,008810,008659,3236.281
21 dic 20238730,008840,008720,008740,008590,5126.770
20 dic 20238710,008790,008700,008790,008639,6644.323
19 dic 20238700,008810,008610,008720,008570,8546.562
18 dic 20238880,008880,008750,008750,008600,3432.648
15 dic 20238800,008880,008790,008800,008649,4932.059
14 dic 20238850,008880,008770,008800,008649,4977.133
13 dic 20238580,008960,008540,008820,008669,14235.617
12 dic 20238600,008600,008510,008550,008403,7616.474
11 dic 20238480,008570,008480,008570,008423,4229.578
08 dic 20238410,008510,008380,008480,008334,9633.488
07 dic 20238410,008420,008340,008400,008256,3331.651
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...