Mercados españoles abiertos en 6 hrs 48 min

Konan Technology Inc. (402030.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
23.100,00+200,00 (+0,87%)
A partir del 03:30PM KST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20240,000,000,0023.100,0023.100,00-
27 may 202423.000,0023.050,0022.400,0022.900,0022.900,0026.057
24 may 202423.250,0023.350,0022.800,0022.900,0022.900,0026.439
23 may 202423.600,0023.900,0023.200,0023.500,0023.500,0019.358
22 may 202424.050,0024.100,0023.500,0023.500,0023.500,0020.714
21 may 202425.000,0025.200,0023.950,0023.950,0023.950,0025.128
20 may 202424.650,0024.750,0024.150,0024.550,0024.550,0020.377
17 may 202425.500,0025.500,0024.600,0024.650,0024.650,0022.937
16 may 202426.450,0026.500,0025.500,0025.600,0025.600,0039.462
14 may 202425.800,0026.500,0025.600,0026.000,0026.000,0059.609
13 may 202424.150,0026.300,0024.150,0025.850,0025.850,00103.181
10 may 202424.850,0025.200,0024.150,0024.350,0024.350,0030.884
09 may 202425.300,0025.300,0024.650,0024.650,0024.650,0025.596
08 may 202424.800,0025.850,0024.650,0025.300,0025.300,0042.667
07 may 202425.150,0025.500,0024.750,0024.950,0024.950,0029.659
03 may 202424.700,0025.050,0024.450,0024.750,0024.750,0034.982
02 may 202424.000,0024.550,0023.700,0024.450,0024.450,0023.415
30 abr 202423.800,0024.300,0023.800,0024.000,0024.000,0025.533
29 abr 202423.700,0024.550,0023.700,0024.100,0024.100,0031.292
26 abr 202424.100,0024.200,0023.350,0023.550,0023.550,0022.512
25 abr 202424.350,0024.450,0023.650,0023.850,0023.850,0029.911
24 abr 202423.850,0024.550,0023.850,0024.500,0024.500,0036.425
23 abr 202423.550,0024.400,0023.450,0023.600,0023.600,0027.593
22 abr 202422.800,0023.600,0022.800,0023.600,0023.600,0025.898
19 abr 202423.750,0024.050,0022.350,0022.800,0022.800,0053.482
18 abr 202423.400,0024.000,0022.900,0023.700,0023.700,0043.058
17 abr 202422.850,0023.550,0022.700,0023.350,0023.350,0061.436
16 abr 202423.350,0023.450,0022.550,0022.750,0022.750,0043.356
15 abr 202424.150,0024.400,0023.350,0023.450,0023.450,0072.123
12 abr 202425.250,0025.400,0024.450,0024.600,0024.600,0052.751
11 abr 202425.400,0025.400,0024.050,0025.100,0025.100,0040.542
09 abr 202425.950,0026.050,0025.300,0025.400,0025.400,0028.479
08 abr 202426.250,0026.450,0025.400,0025.700,0025.700,0031.785
05 abr 202426.950,0027.000,0026.000,0026.250,0026.250,0042.666
04 abr 202427.200,0027.450,0026.950,0027.200,0027.200,0024.858
03 abr 202428.050,0028.050,0026.950,0027.450,0027.450,0039.981
02 abr 202428.650,0028.650,0027.650,0028.000,0028.000,0028.646
01 abr 202427.950,0028.500,0027.700,0028.450,0028.450,0031.827
29 mar 202428.100,0028.150,0027.600,0027.700,0027.700,0031.068
28 mar 202428.300,0028.300,0027.600,0028.050,0028.050,0035.108
27 mar 202428.750,0028.750,0027.500,0027.900,0027.900,0064.592
26 mar 202428.700,0028.850,0028.450,0028.500,0028.500,0030.511
25 mar 202429.250,0029.250,0028.500,0028.550,0028.550,0045.724
22 mar 202429.700,0030.100,0029.000,0029.300,0029.300,0072.986
21 mar 202429.850,0030.150,0029.500,0029.700,0029.700,0040.350
20 mar 202429.950,0030.000,0029.600,0029.750,0029.750,0030.943
19 mar 202430.150,0030.150,0029.650,0029.800,0029.800,0035.366
18 mar 202430.750,0030.850,0029.500,0030.150,0030.150,0058.086
15 mar 202430.650,0033.650,0030.000,0030.650,0030.650,00307.004
14 mar 202430.700,0030.750,0029.800,0030.650,0030.650,0041.003
13 mar 202429.250,0030.900,0029.250,0030.450,0030.450,0083.802
12 mar 202428.900,0029.550,0028.850,0029.150,0029.150,0038.059
11 mar 202429.750,0029.800,0028.800,0028.800,0028.800,0062.018
08 mar 202430.550,0030.650,0029.600,0029.750,0029.750,0070.023
07 mar 202430.650,0030.800,0030.000,0030.350,0030.350,0048.614
06 mar 202430.400,0031.350,0030.400,0030.500,0030.500,0041.181
05 mar 202431.000,0031.600,0030.350,0030.400,0030.400,0052.731
04 mar 202430.500,0031.200,0030.500,0031.000,0031.000,0038.071
29 feb 202431.000,0031.250,0030.200,0030.300,0030.300,0082.591
28 feb 202432.450,0032.700,0030.700,0031.350,0031.350,0084.830
27 feb 202434.100,0034.100,0032.250,0032.250,0032.250,0098.326
26 feb 202432.700,0034.400,0032.700,0034.400,0034.400,0096.519
23 feb 202434.550,0034.550,0032.950,0032.950,0032.950,0065.187
22 feb 202432.950,0033.800,0032.450,0033.750,0033.750,0086.085
21 feb 202432.300,0032.900,0031.950,0032.400,0032.400,0045.786
20 feb 202432.800,0033.050,0032.100,0032.400,0032.400,0068.062
19 feb 202433.800,0034.150,0033.100,0033.100,0033.100,0062.740
16 feb 202434.150,0034.400,0033.300,0033.300,0033.300,0096.135
15 feb 202434.850,0034.900,0033.500,0033.500,0033.500,0060.567
14 feb 202432.900,0033.900,0032.650,0033.750,0033.750,0063.000
13 feb 202432.900,0033.850,0032.850,0033.650,0033.650,0076.008
08 feb 202432.600,0033.200,0032.600,0032.850,0032.850,0051.124
07 feb 202432.600,0033.750,0031.800,0032.450,0032.450,0071.275
06 feb 202431.900,0032.450,0031.000,0032.450,0032.450,0047.140
05 feb 202432.400,0032.450,0031.450,0032.100,0032.100,0034.441
02 feb 202432.300,0032.600,0031.900,0032.400,0032.400,0050.792
01 feb 202430.800,0032.350,0030.000,0031.850,0031.850,00119.629
31 ene 202433.350,0033.500,0031.050,0031.050,0031.050,00178.392
30 ene 202435.250,0035.450,0032.800,0033.700,0033.700,00168.663
29 ene 202438.200,0038.500,0034.300,0035.150,0035.150,00291.640
26 ene 202440.300,0041.350,0037.900,0038.050,0038.050,00297.024
25 ene 202439.900,0040.800,0038.500,0039.400,0039.400,00246.990
24 ene 202439.300,0041.200,0036.750,0040.300,0040.300,00403.028
23 ene 202441.400,0041.800,0038.400,0038.900,0038.900,00480.764
22 ene 202439.300,0042.000,0038.300,0042.000,0042.000,001.033.275
19 ene 202437.600,0037.700,0036.200,0037.650,0037.650,00205.101
18 ene 202434.000,0037.300,0033.900,0036.700,0036.700,00247.666
17 ene 202436.250,0036.450,0034.250,0034.600,0034.600,0098.732
16 ene 202437.150,0037.150,0035.600,0036.200,0036.200,00138.009
15 ene 202435.350,0037.150,0034.950,0037.150,0037.150,00211.416
12 ene 202436.350,0036.350,0034.250,0035.150,0035.150,0097.361
11 ene 202435.950,0036.400,0035.300,0035.950,0035.950,0094.703
10 ene 202436.950,0037.000,0035.350,0035.650,0035.650,00122.575
09 ene 202436.950,0037.000,0035.450,0036.900,0036.900,00210.680
08 ene 202437.050,0038.150,0035.650,0036.500,0036.500,00502.052
05 ene 202432.650,0036.400,0032.600,0036.100,0036.100,00674.018
04 ene 202433.900,0033.900,0032.650,0032.650,0032.650,0072.866
03 ene 202432.750,0033.800,0032.050,0033.800,0033.800,0081.664
02 ene 202432.600,0033.450,0032.500,0033.050,0033.050,0097.062
28 dic 202332.000,0032.950,0031.450,0032.600,0032.600,0083.820
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...