Mercados españoles cerrados

V-One Tech Co., Ltd. (251630.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
8.280,00-380,00 (-4,39%)
Al cierre: 03:30PM KST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20248660,008660,008280,008280,008280,0077.367
13 jun 20248850,008890,008610,008660,008660,0050.799
12 jun 20248600,008900,008560,008820,008820,00105.128
11 jun 20248540,008680,008520,008600,008600,0027.625
10 jun 20248520,008650,008410,008610,008610,0036.999
07 jun 20248380,008550,008370,008490,008490,0025.671
05 jun 20248400,008550,008340,008460,008460,0030.300
04 jun 20248250,008630,008250,008400,008400,0062.289
03 jun 20248260,008400,008260,008340,008340,0022.293
31 may 20248230,008340,008230,008260,008260,0021.979
30 may 20248530,008530,008250,008250,008250,0043.761
29 may 20248590,008590,008340,008450,008450,0041.084
28 may 20248410,008660,008410,008560,008560,0032.183
27 may 20248580,008680,008340,008490,008490,0065.198
24 may 20248810,008810,008580,008580,008580,0070.140
23 may 20248850,008920,008610,008810,008810,0068.740
22 may 20248640,008880,008520,008690,008690,0095.402
21 may 20248510,008690,008460,008530,008530,0043.090
20 may 20248670,008670,008450,008510,008510,0052.904
17 may 20248800,009000,008640,008670,008670,0089.445
16 may 20248590,009020,008590,009010,009010,00152.920
14 may 20248450,008640,008380,008550,008550,0035.332
13 may 20248650,008670,008360,008380,008380,0065.003
10 may 20248710,008960,008590,008630,008630,0082.612
09 may 20248880,008880,008630,008680,008680,0047.479
08 may 20248750,008880,008710,008850,008850,0032.099
07 may 20248640,008800,008630,008800,008800,0052.387
03 may 20248700,008740,008570,008620,008620,0030.730
02 may 20248600,008660,008520,008580,008580,0022.532
30 abr 20248550,008680,008530,008600,008600,0045.903
29 abr 20248320,008650,008320,008620,008620,0054.312
26 abr 20248300,008400,008250,008320,008320,0035.452
25 abr 20248400,008440,008220,008310,008310,0030.212
24 abr 20248180,008470,008160,008400,008400,0086.896
23 abr 20248350,008490,008080,008180,008180,0082.574
22 abr 20248400,008550,008310,008390,008390,0061.878
19 abr 20248850,008860,008310,008440,008440,00103.819
18 abr 20248550,008820,008540,008780,008780,0038.787
17 abr 20248520,008710,008520,008550,008550,0053.543
16 abr 20248800,008830,008450,008480,008480,00116.056
15 abr 20248650,008960,008550,008850,008850,00117.167
12 abr 20249100,009110,008860,008860,008860,00100.694
11 abr 20249050,009130,008810,008980,008980,0078.496
09 abr 20249460,009480,009060,009080,009080,00150.781
08 abr 20249510,009800,009220,009470,009470,00236.263
05 abr 20249460,009520,009310,009460,009460,00132.474
04 abr 20249500,009680,009280,009550,009550,00217.030
03 abr 20249790,009790,009520,009560,009560,00105.245
02 abr 202410.280,0010.280,009790,009790,009790,00165.540
01 abr 202410.430,0010.690,0010.160,0010.300,0010.300,00293.104
29 mar 202410.120,0010.250,009960,0010.110,0010.110,00184.036
28 mar 20249600,0010.370,009400,0010.220,0010.220,00436.931
27 mar 20249510,009610,009360,009580,009580,0076.746
26 mar 20249510,009560,009300,009490,009490,00119.593
25 mar 20249630,009740,009510,009510,009510,0093.517
22 mar 20249790,009860,009540,009580,009580,00134.538
21 mar 20249830,009910,009690,009760,009760,00151.324
20 mar 20249820,009820,009550,009770,009770,00343.696
19 mar 20249010,009570,008960,009400,009400,00196.534
18 mar 20249160,009190,009070,009090,009090,0056.312
15 mar 20249140,009350,009020,009160,009160,0089.658
14 mar 20249600,009600,009200,009240,009240,00102.236
13 mar 20249300,009620,009270,009580,009580,00202.013
12 mar 20249210,009350,009100,009300,009300,0087.788
11 mar 20249380,009470,009040,009150,009150,00186.308
08 mar 20249020,009070,008780,008970,008970,0088.900
07 mar 20249050,009240,008850,008850,008850,00100.248
06 mar 20249000,009090,008900,009070,009070,0048.928
05 mar 20249170,009190,008940,009030,009030,0074.062
04 mar 20248990,009170,008990,009150,009150,0035.286
29 feb 20249110,009110,008800,008940,008940,0051.629
28 feb 20249100,009350,009070,009100,009100,0063.399
27 feb 20249300,009400,009080,009190,009190,0086.149
26 feb 20249450,009540,009330,009420,009420,0059.133
23 feb 20249870,009870,009400,009550,009550,00114.423
22 feb 20249510,009890,009450,009740,009740,00162.429
21 feb 20249320,009590,009320,009420,009420,0078.323
20 feb 20249530,009580,009340,009390,009390,0076.646
19 feb 20249520,009600,009450,009480,009480,0073.713
16 feb 20249710,009860,009440,009520,009520,00149.880
15 feb 20249800,009880,009530,009680,009680,00174.317
14 feb 20249290,009750,009110,009640,009640,00244.706
13 feb 20249070,009450,009010,009390,009390,00265.005
08 feb 20248800,009080,008720,009000,009000,00231.891
07 feb 20248760,008840,008500,008590,008590,00287.197
06 feb 20248750,008790,008520,008700,008700,00261.614
05 feb 20249020,009050,008740,008800,008800,00299.916
02 feb 20249250,009300,009010,009100,009100,00308.396
01 feb 20249420,009540,008950,009180,009180,00276.813
31 ene 20249820,009830,009400,009400,009400,00136.004
30 ene 202410.440,0010.440,009560,009830,009830,00351.109
29 ene 202410.890,0010.920,0010.070,0010.300,0010.300,00247.886
26 ene 202410.680,0011.060,0010.610,0010.840,0010.840,00154.085
25 ene 202411.140,0011.160,0010.560,0010.730,0010.730,00268.712
24 ene 202411.620,0011.620,0010.970,0011.200,0011.200,00264.125
23 ene 202411.790,0011.830,0011.290,0011.500,0011.500,00253.934
22 ene 202412.270,0012.300,0011.640,0011.730,0011.730,00295.328
19 ene 202412.320,0012.540,0012.000,0012.200,0012.200,00184.474
18 ene 202412.160,0012.600,0011.500,0012.200,0012.200,00235.196
17 ene 202413.100,0013.300,0012.070,0012.160,0012.160,00359.962
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...