Mercados españoles cerrados

Philoptics Co., Ltd. (161580.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
20.700,00+500,00 (+2,48%)
Al cierre: 03:30PM KST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202420.100,0021.000,0020.050,0020.700,0020.700,00606.244
27 jun 202420.100,0020.450,0019.900,0020.200,0020.200,00409.204
26 jun 202420.750,0020.750,0020.050,0020.150,0020.150,00397.808
25 jun 202420.350,0020.550,0019.920,0020.300,0020.300,00580.825
24 jun 202420.900,0021.000,0020.350,0020.750,0020.750,00516.575
21 jun 202422.300,0022.300,0020.600,0021.050,0021.050,00866.415
20 jun 202423.300,0023.400,0022.100,0022.300,0022.300,00730.051
19 jun 202421.950,0023.650,0021.950,0023.050,0023.050,002.196.533
18 jun 202421.950,0022.600,0021.600,0021.850,0021.850,00532.680
17 jun 202421.250,0022.700,0021.100,0022.000,0022.000,001.258.797
14 jun 202422.100,0022.250,0021.050,0021.400,0021.400,00773.807
13 jun 202422.800,0022.850,0022.000,0022.100,0022.100,00673.280
12 jun 202422.350,0023.200,0022.000,0022.500,0022.500,001.149.151
11 jun 202423.000,0023.050,0021.950,0022.000,0022.000,00779.940
10 jun 202421.950,0023.050,0021.800,0022.650,0022.650,001.215.849
07 jun 202422.350,0022.500,0022.000,0022.050,0022.050,00650.047
05 jun 202423.400,0023.500,0022.000,0022.200,0022.200,001.169.649
04 jun 202423.800,0023.850,0022.750,0023.000,0023.000,001.139.695
03 jun 202425.250,0025.450,0023.650,0024.000,0024.000,001.121.358
31 may 202424.650,0025.550,0024.200,0024.800,0024.800,00899.570
30 may 202425.900,0026.750,0024.450,0024.600,0024.600,001.396.738
29 may 202426.900,0028.150,0025.750,0025.900,0025.900,002.487.610
28 may 202427.050,0027.550,0026.200,0026.550,0026.550,001.110.386
27 may 202426.000,0027.600,0025.700,0026.950,0026.950,002.085.597
24 may 202428.250,0029.750,0026.000,0026.200,0026.200,005.333.714
23 may 202425.900,0026.600,0025.200,0025.850,0025.850,001.024.877
22 may 202426.350,0026.950,0025.650,0025.650,0025.650,001.214.338
21 may 202426.650,0027.150,0025.550,0026.500,0026.500,001.501.951
20 may 202428.100,0028.150,0026.350,0026.600,0026.600,001.734.026
17 may 202428.350,0029.850,0027.500,0028.100,0028.100,002.400.131
16 may 202427.950,0030.250,0027.750,0028.100,0028.100,004.368.545
14 may 202428.650,0029.400,0027.350,0027.900,0027.900,001.909.602
13 may 202429.000,0030.300,0028.050,0028.750,0028.750,002.100.812
10 may 202430.800,0031.150,0028.750,0028.850,0028.850,002.528.977
09 may 202432.250,0032.600,0031.350,0031.350,0031.350,001.986.292
08 may 202431.900,0032.850,0031.200,0032.750,0032.750,003.739.502
07 may 202431.350,0032.700,0030.600,0032.350,0032.350,004.334.218
03 may 202431.500,0033.700,0030.500,0030.500,0030.500,007.601.621
02 may 202430.500,0031.950,0029.850,0030.950,0030.950,004.949.427
30 abr 202430.800,0031.650,0029.600,0030.000,0030.000,004.010.762
29 abr 202427.750,0032.800,0026.650,0031.850,0031.850,0014.914.860
26 abr 202428.350,0028.850,0026.100,0026.900,0026.900,004.214.894
25 abr 202428.000,0030.000,0027.300,0028.600,0028.600,005.284.556
24 abr 202431.100,0032.700,0028.400,0028.400,0028.400,005.756.352
23 abr 202430.300,0032.400,0029.050,0032.300,0032.300,004.930.349
22 abr 202428.750,0030.400,0026.700,0030.400,0030.400,003.256.532
19 abr 202430.050,0030.950,0028.050,0029.400,0029.400,003.955.407
18 abr 202427.650,0030.700,0027.150,0030.700,0030.700,004.379.089
17 abr 202428.450,0029.050,0026.500,0028.100,0028.100,005.289.471
16 abr 202424.950,0027.600,0024.950,0027.600,0027.600,005.905.721
15 abr 202424.700,0026.400,0024.200,0025.650,0025.650,004.197.100
12 abr 202427.350,0027.550,0024.150,0025.100,0025.100,005.641.010
11 abr 202426.100,0027.450,0025.500,0027.250,0027.250,004.185.567
09 abr 202431.000,0031.450,0026.300,0026.350,0026.350,007.264.042
08 abr 202435.000,0035.700,0030.850,0032.900,0032.900,008.846.106
05 abr 202429.550,0037.750,0029.350,0032.850,0032.850,0023.009.960
04 abr 202428.000,0031.000,0027.000,0029.850,0029.850,0014.554.990
03 abr 202422.150,0029.400,0021.900,0027.350,0027.350,0023.809.470
02 abr 202423.700,0024.700,0022.900,0023.250,0023.250,0011.300.930
01 abr 202423.000,0024.500,0021.550,0022.600,0022.600,0017.153.870
29 mar 202419.860,0021.500,0019.010,0020.750,0020.750,0022.257.130
28 mar 202415.460,0020.300,0015.150,0020.300,0020.300,0010.399.120
27 mar 202415.130,0016.190,0014.890,0015.630,0015.630,002.417.874
26 mar 202415.460,0016.080,0015.120,0015.150,0015.150,001.540.964
25 mar 202415.390,0015.650,0015.170,0015.360,0015.360,00900.800
22 mar 202414.650,0015.750,0014.650,0015.390,0015.390,002.798.661
21 mar 202414.930,0015.120,0014.470,0014.480,0014.480,001.165.054
20 mar 202416.020,0016.060,0014.720,0014.730,0014.730,001.669.143
19 mar 202415.520,0016.320,0014.770,0016.060,0016.060,002.391.369
18 mar 202417.030,0017.300,0015.790,0015.800,0015.800,004.927.751
15 mar 202416.150,0016.580,0015.750,0016.070,0016.070,003.567.003
14 mar 202415.930,0016.650,0015.510,0016.150,0016.150,006.608.028
13 mar 202415.540,0017.380,0014.660,0015.750,0015.750,0018.120.520
12 mar 202414.150,0014.260,0013.650,0014.130,0014.130,003.265.499
11 mar 202412.500,0014.440,0012.400,0014.440,0014.440,008.642.471
08 mar 202413.250,0013.340,0012.550,0012.720,0012.720,001.389.912
07 mar 202413.150,0014.070,0013.040,0013.200,0013.200,004.864.932
06 mar 202413.220,0013.440,0012.950,0013.040,0013.040,001.054.428
05 mar 202413.100,0014.200,0012.600,0013.450,0013.450,004.982.908
04 mar 202413.420,0013.640,0013.000,0013.260,0013.260,001.689.796
29 feb 202412.960,0013.450,0012.800,0013.400,0013.400,002.571.670
28 feb 202412.890,0013.910,0012.600,0012.860,0012.860,007.652.644
27 feb 202412.700,0013.360,0012.120,0012.690,0012.690,003.099.955
26 feb 202412.580,0013.420,0012.500,0012.760,0012.760,002.907.298
23 feb 202412.610,0013.160,0012.270,0012.750,0012.750,004.704.777
22 feb 202412.650,0013.480,0012.030,0012.590,0012.590,0013.540.160
21 feb 20249800,0012.430,009750,0012.110,0012.110,0016.383.520
20 feb 20249990,0010.020,009680,009710,009710,00512.504
19 feb 20249850,009950,009710,009810,009810,00285.877
16 feb 202410.150,0010.150,009840,009850,009850,00475.497
15 feb 202410.630,0010.640,0010.120,0010.150,0010.150,00741.560
14 feb 20249840,0011.100,009770,0010.530,0010.530,002.261.927
13 feb 202410.280,0010.360,009860,0010.050,0010.050,00666.545
08 feb 20249830,0010.230,009700,0010.150,0010.150,00649.967
07 feb 20249800,0010.230,009590,009840,009840,00774.819
06 feb 20249600,009760,009350,009710,009710,00433.222
05 feb 20249950,009990,009560,009560,009560,00465.309
02 feb 20249650,009930,009650,009700,009700,00551.834
01 feb 20249880,009980,009350,009600,009600,001.090.291
31 ene 202410.420,0010.660,0010.010,0010.110,0010.110,001.513.586
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...