Mercado abrirá em 7 h 4 min

Samho Development Co., LTD (010960.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
3.350,000,00 (0,00%)
A partir de 02:35PM KST. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20243.340,003.370,003.335,003.350,003.350,007.255
07 de mai. de 20243.330,003.360,003.310,003.350,003.350,0013.760
03 de mai. de 20243.335,003.345,003.320,003.330,003.330,007.431
02 de mai. de 20243.295,003.340,003.295,003.335,003.335,007.526
30 de abr. de 20243.310,003.325,003.295,003.320,003.320,0010.596
29 de abr. de 20243.300,003.320,003.285,003.310,003.310,0011.866
26 de abr. de 20243.300,003.320,003.265,003.300,003.300,0021.738
25 de abr. de 20243.270,003.295,003.260,003.290,003.290,0019.641
24 de abr. de 20243.265,003.285,003.260,003.270,003.270,007.384
23 de abr. de 20243.250,003.290,003.250,003.265,003.265,0016.810
22 de abr. de 20243.245,003.300,003.245,003.270,003.270,0029.178
19 de abr. de 20243.240,003.280,003.200,003.260,003.260,0078.259
18 de abr. de 20243.240,003.295,003.240,003.285,003.285,005.128
17 de abr. de 20243.265,003.280,003.240,003.260,003.260,0016.819
16 de abr. de 20243.295,003.305,003.255,003.265,003.265,0029.781
15 de abr. de 20243.305,003.305,003.260,003.300,003.300,0015.097
12 de abr. de 20243.250,003.335,003.250,003.310,003.310,0034.131
11 de abr. de 20243.240,003.265,003.235,003.260,003.260,0019.423
09 de abr. de 20243.215,003.260,003.215,003.240,003.240,0026.435
08 de abr. de 20243.300,003.300,003.240,003.245,003.245,0019.730
05 de abr. de 20243.290,003.295,003.260,003.285,003.285,007.362
04 de abr. de 20243.295,003.305,003.215,003.285,003.285,0067.768
03 de abr. de 20243.265,003.340,003.250,003.290,003.290,0039.827
02 de abr. de 20243.360,003.360,003.280,003.285,003.285,0022.613
01 de abr. de 20243.265,003.315,003.265,003.315,003.315,0013.203
29 de mar. de 20243.360,003.360,003.280,003.290,003.290,0017.658
28 de mar. de 20243.365,003.390,003.325,003.355,003.355,0014.902
27 de mar. de 20243.355,003.400,003.340,003.365,003.365,0018.617
26 de mar. de 20243.390,003.390,003.305,003.355,003.355,0015.530
25 de mar. de 20243.315,003.360,003.310,003.310,003.310,0017.182
22 de mar. de 20243.305,003.305,003.280,003.305,003.305,0014.533
21 de mar. de 20243.310,003.325,003.285,003.300,003.300,0022.512
20 de mar. de 20243.295,003.300,003.255,003.275,003.275,0021.393
19 de mar. de 20243.325,003.325,003.275,003.280,003.280,0036.580
18 de mar. de 20243.325,003.340,003.300,003.305,003.305,0014.455
15 de mar. de 20243.365,003.370,003.315,003.335,003.335,0019.172
14 de mar. de 20243.380,003.400,003.330,003.365,003.365,0017.952
13 de mar. de 20243.380,003.405,003.365,003.375,003.375,0014.778
12 de mar. de 20243.425,003.425,003.385,003.385,003.385,0017.654
11 de mar. de 20243.400,003.425,003.360,003.410,003.410,0028.779
08 de mar. de 20243.265,003.405,003.265,003.400,003.400,0026.925
07 de mar. de 20243.260,003.290,003.240,003.285,003.285,0031.223
06 de mar. de 20243.245,003.280,003.235,003.280,003.280,0019.456
05 de mar. de 20243.230,003.270,003.195,003.230,003.230,0051.905
04 de mar. de 20243.280,003.305,003.220,003.240,003.240,0070.714
29 de fev. de 20243.355,003.360,003.275,003.275,003.275,0044.607
28 de fev. de 20243.310,003.360,003.310,003.360,003.360,0022.432
27 de fev. de 20243.375,003.375,003.310,003.310,003.310,0022.877
26 de fev. de 20243.380,003.420,003.350,003.360,003.360,0015.629
23 de fev. de 20243.390,003.405,003.365,003.380,003.380,0010.837
22 de fev. de 20243.440,003.450,003.360,003.385,003.385,0025.029
21 de fev. de 20243.435,003.480,003.420,003.420,003.420,0011.503
20 de fev. de 20243.470,003.510,003.455,003.470,003.470,0018.991
19 de fev. de 20243.470,003.520,003.465,003.475,003.475,0019.434
16 de fev. de 20243.495,003.525,003.445,003.470,003.470,0034.981
15 de fev. de 20243.485,003.515,003.460,003.465,003.465,0017.876
14 de fev. de 20243.485,003.530,003.460,003.465,003.465,0015.888
13 de fev. de 20243.480,003.485,003.445,003.485,003.485,0015.606
08 de fev. de 20243.420,003.480,003.415,003.480,003.480,0036.387
07 de fev. de 20243.420,003.445,003.380,003.430,003.430,0029.772
06 de fev. de 20243.460,003.460,003.410,003.420,003.420,0042.709
05 de fev. de 20243.460,003.460,003.400,003.440,003.440,0034.695
02 de fev. de 20243.390,003.440,003.365,003.430,003.430,0070.500
01 de fev. de 20243.275,003.490,003.275,003.410,003.410,00307.271
31 de jan. de 20243.265,003.310,003.240,003.260,003.260,0017.087
30 de jan. de 20243.250,003.310,003.245,003.265,003.265,0042.588
29 de jan. de 20243.265,003.265,003.210,003.240,003.240,0028.047
26 de jan. de 20243.230,003.300,003.230,003.240,003.240,0027.023
25 de jan. de 20243.215,003.240,003.215,003.230,003.230,007.404
24 de jan. de 20243.250,003.265,003.210,003.215,003.215,0018.686
23 de jan. de 20243.270,003.285,003.225,003.250,003.250,0018.033
22 de jan. de 20243.265,003.290,003.240,003.250,003.250,0010.506
19 de jan. de 20243.235,003.290,003.230,003.265,003.265,0014.186
18 de jan. de 20243.245,003.285,003.230,003.230,003.230,0018.553
17 de jan. de 20243.295,003.295,003.230,003.245,003.245,0019.158
16 de jan. de 20243.340,003.345,003.295,003.295,003.295,0021.553
15 de jan. de 20243.340,003.345,003.330,003.340,003.340,00989
12 de jan. de 20243.330,003.350,003.320,003.340,003.340,007.620
11 de jan. de 20243.325,003.345,003.300,003.330,003.330,0026.048
10 de jan. de 20243.345,003.345,003.325,003.325,003.325,0012.014
09 de jan. de 20243.340,003.350,003.315,003.340,003.340,0012.636
08 de jan. de 20243.315,003.370,003.305,003.340,003.340,0020.671
05 de jan. de 20243.390,003.390,003.315,003.345,003.345,0014.141
04 de jan. de 20243.375,003.435,003.360,003.360,003.360,005.293
03 de jan. de 20243.360,003.405,003.350,003.365,003.365,0015.493
02 de jan. de 20243.395,003.395,003.340,003.355,003.355,0016.852
28 de dez. de 20233.455,003.455,003.335,003.395,003.395,0020.969
27 de dez. de 20233.435,003.490,003.375,003.400,003.400,0044.082
27 de dez. de 2023190 Dividendo
26 de dez. de 20233.505,003.580,003.490,003.515,003.325,0065.125
22 de dez. de 20233.500,003.530,003.495,003.505,003.315,5416.357
21 de dez. de 20233.480,003.520,003.480,003.500,003.310,819.517
20 de dez. de 20233.480,003.515,003.475,003.505,003.315,5419.923
19 de dez. de 20233.510,003.510,003.470,003.480,003.291,8914.393
18 de dez. de 20233.500,003.530,003.490,003.510,003.320,2720.564
15 de dez. de 20233.560,003.560,003.500,003.530,003.339,1919.231
14 de dez. de 20233.560,003.580,003.530,003.550,003.358,1125.722
13 de dez. de 20233.565,003.565,003.510,003.560,003.367,5720.115
12 de dez. de 20233.580,003.580,003.550,003.565,003.372,3023.149
11 de dez. de 20233.510,003.570,003.500,003.570,003.377,0343.744
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...