Mercados españoles cerrados

CTK Co., Ltd (260930.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
6.900,00+80,00 (+1,17%)
Al cierre: 03:30PM KST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20246740,007150,006500,006900,006900,00311.869
04 jun 20247020,007790,006710,006820,006820,001.059.439
03 jun 20247320,007320,006990,007020,007020,00205.224
31 may 20246920,007280,006830,007110,007110,00394.015
30 may 20246820,006970,006700,006870,006870,00128.039
29 may 20246880,007030,006660,006900,006900,00208.718
28 may 20246970,007200,006770,006880,006880,00220.483
27 may 20247250,007280,006740,007000,007000,00361.538
24 may 20247430,007870,007100,007300,007300,00531.974
23 may 20246770,007600,006570,007530,007530,001.113.700
22 may 20246060,007440,005860,006890,006890,003.607.592
21 may 20245650,005970,005590,005850,005850,00189.916
20 may 20245580,005780,005460,005640,005640,0075.696
17 may 20245810,005830,005410,005520,005520,00194.403
16 may 20246120,006370,006090,006160,006160,0069.265
14 may 20246040,006170,006000,006120,006120,0047.503
13 may 20246130,006290,005940,006040,006040,00166.960
10 may 20246020,006360,005810,006130,006130,00271.016
09 may 20245830,006040,005750,005950,005950,00127.342
08 may 20245680,005970,005620,005830,005830,00110.265
07 may 20245680,005810,005600,005670,005670,00110.461
03 may 20245960,006010,005670,005680,005680,00147.763
02 may 20245500,006050,005460,005900,005900,00569.340
30 abr 20244990,005570,004920,005450,005450,00374.053
29 abr 20244990,005030,004885,004960,004960,0022.430
26 abr 20244915,005090,004915,004990,004990,0058.154
25 abr 20244980,005030,004800,004945,004945,0065.671
24 abr 20244680,004970,004615,004955,004955,00198.800
23 abr 20244550,004730,004545,004590,004590,0085.501
22 abr 20244490,004585,004465,004545,004545,0072.806
19 abr 20244430,005270,004380,004480,004480,001.674.446
18 abr 20244335,004460,004335,004420,004420,0013.752
17 abr 20244410,004435,004320,004370,004370,0015.653
16 abr 20244560,004745,004305,004375,004375,0069.835
15 abr 20244555,004650,004525,004570,004570,0041.486
12 abr 20244720,004780,004625,004695,004695,0060.210
11 abr 20244980,004980,004645,004685,004685,00197.367
09 abr 20245050,005050,004750,005000,005000,0040.432
08 abr 20245020,005050,004975,005020,005020,0013.667
05 abr 20245090,005090,004960,005020,005020,0027.633
04 abr 20244890,005090,004880,005070,005070,0098.405
03 abr 20244900,004940,004865,004910,004910,0020.508
02 abr 20245000,005030,004920,004930,004930,0044.362
01 abr 20244970,005090,004910,004995,004995,0075.561
29 mar 20244975,005130,004945,004970,004970,0097.192
28 mar 20245040,005090,004995,005020,005020,0044.961
27 mar 20245120,005120,004970,005050,005050,00100.645
26 mar 20244880,005490,004830,005140,005140,00893.764
25 mar 20244950,004980,004880,004880,004880,0016.677
22 mar 20244860,004955,004840,004955,004955,0035.064
21 mar 20244905,004930,004805,004905,004905,0022.438
20 mar 20244905,004980,004800,004950,004950,0036.806
19 mar 20244995,004995,004885,004950,004950,0027.974
18 mar 20244935,005000,004930,005000,005000,0016.325
15 mar 20244955,005000,004930,004985,004985,008896
14 mar 20244995,005000,004930,005000,005000,0014.724
13 mar 20244950,004995,004900,004995,004995,0012.362
12 mar 20244855,004950,004850,004950,004950,0012.983
11 mar 20244920,004920,004840,004870,004870,0010.678
08 mar 20244740,004970,004740,004940,004940,0031.283
07 mar 20244800,004825,004715,004775,004775,0020.220
06 mar 20244850,004850,004690,004800,004800,0096.126
05 mar 20244990,004990,004795,004850,004850,0072.150
04 mar 20245070,005070,004920,004990,004990,0036.944
29 feb 20244955,005000,004930,005000,005000,0026.157
28 feb 20245000,005050,004940,005000,005000,0032.461
27 feb 20245030,005100,004955,005000,005000,0064.495
26 feb 20245160,005170,005050,005090,005090,0043.915
23 feb 20245210,005210,005120,005160,005160,0023.843
22 feb 20245200,005210,005150,005180,005180,0015.262
21 feb 20245260,005260,005100,005170,005170,0040.285
20 feb 20245240,005260,005190,005240,005240,0013.631
19 feb 20245260,005260,005190,005240,005240,0023.703
16 feb 20245270,005270,005150,005250,005250,0018.458
15 feb 20245260,005330,005170,005240,005240,0016.103
14 feb 20245120,005230,005070,005230,005230,0012.771
13 feb 20245200,005250,005140,005190,005190,0013.853
08 feb 20245240,005260,005160,005250,005250,0016.456
07 feb 20245290,005310,005220,005230,005230,0014.611
06 feb 20245210,005280,005160,005280,005280,0010.280
05 feb 20245220,005280,005130,005280,005280,0017.428
02 feb 20245150,005240,005100,005240,005240,0020.006
01 feb 20245110,005160,005010,005130,005130,0036.885
31 ene 20245240,005240,005050,005150,005150,0054.413
30 ene 20245240,005310,005100,005310,005310,0043.653
29 ene 20245350,005410,005120,005300,005300,0076.758
26 ene 20245300,005360,005220,005350,005350,0054.427
25 ene 20245410,005430,005200,005300,005300,0019.645
24 ene 20245490,005490,005380,005410,005410,008220
23 ene 20245320,005540,005270,005470,005470,0016.847
22 ene 20245330,005390,005290,005320,005320,0022.693
19 ene 20245370,005440,005270,005330,005330,0025.110
18 ene 20245260,005430,005220,005370,005370,0028.619
17 ene 20245360,005360,005110,005320,005320,0033.942
16 ene 20245300,005330,005210,005330,005330,0020.005
15 ene 20245420,005430,005250,005280,005280,0021.511
12 ene 20245430,005600,005390,005420,005420,0013.412
11 ene 20245510,005600,005480,005480,005480,0026.754
10 ene 20245620,005640,005500,005510,005510,0023.109
09 ene 20245600,005680,005600,005660,005660,0020.580
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...