Mercado fechado

Korea Electric Power Corporation (015760.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
19.800,00+170,00 (+0,87%)
No fechamento: 03:30PM KST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202419.640,0019.880,0019.640,0019.800,0019.800,001.401.898
16 de mai. de 202419.840,0020.100,0019.610,0019.630,0019.630,003.125.549
14 de mai. de 202419.420,0019.790,0019.390,0019.690,0019.690,002.669.709
13 de mai. de 202420.600,0020.650,0019.320,0019.380,0019.380,009.401.650
10 de mai. de 202422.150,0022.850,0020.250,0020.600,0020.600,007.861.913
09 de mai. de 202421.650,0022.600,0021.650,0021.800,0021.800,003.064.229
08 de mai. de 202421.850,0021.950,0021.450,0021.500,0021.500,001.157.969
07 de mai. de 202421.450,0021.950,0021.350,0021.850,0021.850,001.366.953
03 de mai. de 202421.350,0021.400,0021.150,0021.250,0021.250,00686.049
02 de mai. de 202421.200,0021.700,0021.000,0021.350,0021.350,001.262.306
30 de abr. de 202421.200,0021.450,0020.900,0021.150,0021.150,001.506.317
29 de abr. de 202421.250,0021.500,0020.950,0021.300,0021.300,001.126.992
26 de abr. de 202421.000,0021.100,0020.850,0021.050,0021.050,00714.395
25 de abr. de 202420.900,0021.100,0020.850,0020.900,0020.900,00776.057
24 de abr. de 202421.250,0021.300,0020.750,0020.900,0020.900,001.846.646
23 de abr. de 202420.850,0021.650,0020.750,0021.450,0021.450,001.940.506
22 de abr. de 202420.350,0021.100,0020.350,0020.900,0020.900,001.728.574
19 de abr. de 202420.150,0020.350,0019.760,0020.150,0020.150,001.759.643
18 de abr. de 202420.050,0020.850,0020.050,0020.400,0020.400,001.875.760
17 de abr. de 202420.600,0020.650,0019.760,0019.770,0019.770,002.320.298
16 de abr. de 202420.850,0021.350,0020.250,0020.450,0020.450,001.820.396
15 de abr. de 202420.000,0021.000,0020.000,0020.900,0020.900,002.432.691
12 de abr. de 202421.250,0021.250,0020.100,0020.200,0020.200,004.156.035
11 de abr. de 202421.900,0022.500,0021.150,0021.300,0021.300,003.400.061
09 de abr. de 202422.250,0022.500,0022.000,0022.150,0022.150,001.491.157
08 de abr. de 202421.700,0022.500,0021.450,0022.250,0022.250,002.365.677
05 de abr. de 202421.500,0021.850,0021.400,0021.600,0021.600,00962.461
04 de abr. de 202421.550,0022.100,0021.450,0021.750,0021.750,002.141.669
03 de abr. de 202421.450,0021.550,0021.100,0021.350,0021.350,001.534.977
02 de abr. de 202421.850,0021.950,0021.400,0021.550,0021.550,001.978.925
01 de abr. de 202422.000,0022.150,0021.750,0022.100,0022.100,001.005.932
29 de mar. de 202422.350,0022.400,0021.900,0022.000,0022.000,001.191.176
28 de mar. de 202422.350,0022.400,0022.000,0022.100,0022.100,001.124.920
27 de mar. de 202421.900,0022.250,0021.800,0022.150,0022.150,001.368.013
26 de mar. de 202422.450,0022.700,0021.700,0022.100,0022.100,002.879.390
25 de mar. de 202422.800,0022.900,0021.850,0022.350,0022.350,002.966.690
22 de mar. de 202422.750,0023.300,0022.700,0022.800,0022.800,001.440.910
21 de mar. de 202422.500,0023.100,0022.500,0022.850,0022.850,002.693.244
20 de mar. de 202422.450,0022.700,0021.850,0022.300,0022.300,003.103.981
19 de mar. de 202424.000,0024.050,0022.150,0022.400,0022.400,006.428.557
18 de mar. de 202424.850,0024.900,0024.100,0024.300,0024.300,002.335.423
15 de mar. de 202424.850,0025.250,0024.600,0024.850,0024.850,002.905.291
14 de mar. de 202424.150,0025.450,0024.100,0024.800,0024.800,006.392.314
13 de mar. de 202423.850,0024.200,0023.350,0024.000,0024.000,002.056.972
12 de mar. de 202424.000,0024.050,0023.250,0023.750,0023.750,001.686.518
11 de mar. de 202424.000,0024.100,0023.550,0024.000,0024.000,001.517.672
08 de mar. de 202424.300,0024.350,0023.200,0024.000,0024.000,003.269.503
07 de mar. de 202424.800,0024.800,0024.050,0024.200,0024.200,001.827.533
06 de mar. de 202424.250,0025.000,0024.250,0024.650,0024.650,002.543.960
05 de mar. de 202424.600,0024.650,0024.100,0024.450,0024.450,002.130.723
04 de mar. de 202424.800,0024.850,0024.300,0024.750,0024.750,002.841.632
29 de fev. de 202424.550,0025.100,0024.450,0024.800,0024.800,003.281.702
28 de fev. de 202424.050,0024.900,0023.600,0024.500,0024.500,004.041.469
27 de fev. de 202424.550,0024.800,0024.100,0024.200,0024.200,003.338.323
26 de fev. de 202424.100,0024.950,0022.800,0024.850,0024.850,0011.931.119
23 de fev. de 202423.150,0023.850,0022.950,0023.550,0023.550,004.262.887
22 de fev. de 202422.850,0023.350,0022.650,0023.050,0023.050,002.411.195
21 de fev. de 202423.150,0023.400,0022.750,0022.900,0022.900,002.309.678
20 de fev. de 202423.300,0023.950,0022.550,0023.400,0023.400,005.797.991
19 de fev. de 202421.700,0023.350,0021.550,0023.200,0023.200,0010.791.549
16 de fev. de 202420.750,0021.350,0020.700,0021.100,0021.100,001.271.429
15 de fev. de 202421.250,0021.300,0020.700,0020.800,0020.800,001.161.158
14 de fev. de 202421.000,0021.700,0020.900,0021.100,0021.100,002.195.133
13 de fev. de 202420.550,0021.350,0020.550,0021.300,0021.300,002.520.800
08 de fev. de 202420.850,0020.950,0020.400,0020.400,0020.400,001.591.986
07 de fev. de 202420.550,0020.900,0020.400,0020.850,0020.850,001.753.630
06 de fev. de 202420.100,0020.500,0020.000,0020.400,0020.400,001.073.152
05 de fev. de 202420.400,0020.400,0019.910,0020.200,0020.200,001.313.690
02 de fev. de 202420.300,0020.550,0020.050,0020.350,0020.350,001.451.371
01 de fev. de 202419.720,0020.550,0019.660,0020.400,0020.400,003.649.060
31 de jan. de 202419.510,0019.780,0019.380,0019.770,0019.770,001.202.685
30 de jan. de 202419.870,0019.880,0019.400,0019.600,0019.600,001.661.595
29 de jan. de 202419.230,0019.970,0019.140,0019.920,0019.920,003.183.607
26 de jan. de 202418.960,0019.280,0018.910,0019.200,0019.200,001.053.749
25 de jan. de 202418.390,0019.160,0018.280,0019.160,0019.160,001.987.949
24 de jan. de 202418.270,0018.450,0018.260,0018.390,0018.390,00874.907
23 de jan. de 202418.560,0018.570,0018.140,0018.270,0018.270,00973.471
22 de jan. de 202418.110,0018.540,0018.070,0018.430,0018.430,001.219.991
19 de jan. de 202418.750,0018.760,0017.970,0018.030,0018.030,003.019.410
18 de jan. de 202419.000,0019.090,0018.710,0018.720,0018.720,00968.473
17 de jan. de 202419.200,0019.390,0018.980,0018.980,0018.980,001.470.742
16 de jan. de 202418.750,0019.490,0018.750,0019.240,0019.240,002.467.333
15 de jan. de 202418.730,0018.760,0018.660,0018.690,0018.690,0080.880
12 de jan. de 202418.670,0018.790,0018.540,0018.670,0018.670,00563.259
11 de jan. de 202419.030,0019.060,0018.640,0018.640,0018.640,00880.855
10 de jan. de 202419.070,0019.090,0018.820,0018.890,0018.890,00671.010
09 de jan. de 202418.750,0019.240,0018.720,0019.140,0019.140,001.753.456
08 de jan. de 202418.850,0018.910,0018.550,0018.550,0018.550,00591.289
05 de jan. de 202418.800,0018.930,0018.640,0018.840,0018.840,00583.559
04 de jan. de 202419.150,0019.150,0018.810,0018.810,0018.810,00980.394
03 de jan. de 202418.800,0019.450,0018.740,0019.250,0019.250,002.051.242
02 de jan. de 202418.900,0018.910,0018.700,0018.840,0018.840,00773.155
28 de dez. de 202318.650,0018.900,0018.540,0018.900,0018.900,001.096.951
27 de dez. de 202318.710,0018.730,0018.260,0018.550,0018.550,00863.032
26 de dez. de 202318.900,0018.910,0018.590,0018.710,0018.710,00761.233
22 de dez. de 202318.730,0018.830,0018.620,0018.730,0018.730,00621.528
21 de dez. de 202318.610,0018.740,0018.500,0018.710,0018.710,00802.903
20 de dez. de 202318.730,0018.810,0018.640,0018.680,0018.680,00843.944
19 de dez. de 202319.060,0019.200,0018.520,0018.630,0018.630,001.634.899
18 de dez. de 202319.250,0019.380,0019.100,0019.120,0019.120,00780.185
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...