Mercado fechará em 4 mins

Lotte Shopping Co., Ltd. (023530.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
83.100,00-2.500,00 (-2,92%)
No fechamento: 03:30PM KST
Período:
29 de nov. de 2021 - 29 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de nov. de 2022------
28 de nov. de 2022------
25 de nov. de 202285.700,0085.800,0085.200,0085.600,0085.600,0021.834
24 de nov. de 202286.000,0086.400,0085.100,0085.200,0085.200,0060.215
23 de nov. de 202286.100,0086.500,0085.300,0086.100,0086.100,0035.826
22 de nov. de 202286.900,0086.900,0085.100,0085.300,0085.300,0055.872
21 de nov. de 202286.900,0087.700,0085.800,0086.800,0086.800,0063.478
18 de nov. de 202288.200,0088.300,0086.900,0087.400,0087.400,0060.091
17 de nov. de 202290.500,0090.800,0088.200,0088.300,0088.300,0054.998
16 de nov. de 202291.000,0091.300,0089.200,0091.000,0091.000,0056.234
15 de nov. de 202291.200,0091.300,0090.100,0090.300,0090.300,0044.175
14 de nov. de 202289.700,0091.500,0089.200,0090.600,0090.600,0074.874
11 de nov. de 202289.500,0090.200,0088.000,0090.100,0090.100,0096.777
10 de nov. de 202288.800,0089.400,0087.600,0087.600,0087.600,0069.726
09 de nov. de 202290.000,0090.500,0089.100,0089.400,0089.400,0065.204
08 de nov. de 202289.500,0089.800,0088.500,0089.100,0089.100,0075.813
07 de nov. de 202290.700,0092.800,0088.000,0088.900,0088.900,00137.542
04 de nov. de 202288.600,0090.100,0087.000,0089.800,0089.800,0058.244
03 de nov. de 202287.700,0089.600,0087.000,0089.000,0089.000,0053.736
02 de nov. de 202288.200,0089.800,0087.400,0089.600,0089.600,0056.297
01 de nov. de 202287.000,0088.400,0086.600,0088.200,0088.200,0048.712
31 de out. de 202291.200,0091.300,0086.600,0087.400,0087.400,00117.887
28 de out. de 202289.100,0091.800,0089.000,0091.400,0091.400,0048.491
27 de out. de 202289.100,0090.500,0088.900,0089.700,0089.700,0049.852
26 de out. de 202288.600,0088.900,0087.700,0088.400,0088.400,0035.375
25 de out. de 202290.600,0090.700,0088.000,0088.500,0088.500,0045.387
24 de out. de 202291.200,0091.700,0089.600,0089.900,0089.900,0037.570
21 de out. de 202291.700,0091.800,0089.300,0090.400,0090.400,0048.238
20 de out. de 202289.500,0092.800,0089.500,0091.800,0091.800,00106.829
19 de out. de 202290.900,0092.200,0090.000,0090.000,0090.000,0039.543
18 de out. de 202289.800,0090.500,0088.800,0090.500,0090.500,0037.575
17 de out. de 202288.400,0088.700,0087.000,0088.700,0088.700,0029.863
14 de out. de 202288.700,0089.400,0087.700,0088.900,0088.900,0033.154
13 de out. de 202289.100,0089.600,0087.400,0087.400,0087.400,0048.075
12 de out. de 202288.100,0089.200,0086.600,0089.100,0089.100,0057.229
11 de out. de 202288.400,0089.400,0086.500,0088.400,0088.400,0047.729
07 de out. de 202287.600,0090.000,0087.600,0089.400,0089.400,0045.602
06 de out. de 202288.400,0089.700,0088.000,0088.800,0088.800,0030.351
05 de out. de 202291.600,0091.600,0087.400,0087.700,0087.700,0050.520
04 de out. de 202287.700,0091.100,0087.000,0091.100,0091.100,0073.919
30 de set. de 202287.100,0087.900,0086.000,0086.500,0086.500,0051.610
29 de set. de 202289.700,0090.300,0087.100,0087.300,0087.300,0061.068
28 de set. de 202289.300,0090.400,0086.000,0087.800,0087.800,0078.641
27 de set. de 202287.100,0090.000,0086.100,0089.900,0089.900,0085.920
26 de set. de 202288.500,0089.200,0085.200,0086.300,0086.300,00114.062
23 de set. de 202293.400,0093.800,0089.700,0090.400,0090.400,0081.015
22 de set. de 202293.100,0094.200,0092.300,0093.800,0093.800,0034.168
21 de set. de 202293.500,0095.500,0092.700,0094.400,0094.400,0039.913
20 de set. de 202293.400,0094.500,0093.000,0094.400,0094.400,0033.581
19 de set. de 202294.200,0094.200,0091.600,0092.300,0092.300,0041.513
16 de set. de 202293.600,0094.800,0092.900,0093.400,0093.400,0042.187
15 de set. de 202294.100,0094.900,0093.000,0094.500,0094.500,0039.841
14 de set. de 202295.400,0096.600,0093.500,0093.800,0093.800,0064.519
13 de set. de 202298.500,0099.300,0097.400,0098.000,0098.000,0051.141
08 de set. de 202296.600,0098.200,0095.500,0097.700,0097.700,0054.226
07 de set. de 202296.800,0097.200,0095.200,0095.500,0095.500,0044.833
06 de set. de 202297.700,0098.400,0096.500,0097.300,0097.300,0036.521
05 de set. de 202296.000,0097.900,0095.900,0097.000,0097.000,0025.247
02 de set. de 202296.200,0097.100,0095.200,0096.800,0096.800,0025.705
01 de set. de 202297.800,0098.600,0096.000,0096.100,0096.100,0059.543
31 de ago. de 202298.500,0099.300,0097.800,0098.800,0098.800,0047.724
30 de ago. de 202298.500,0099.500,0097.400,0099.300,0099.300,0030.214
29 de ago. de 202297.000,0098.200,0097.000,0097.600,0097.600,0043.998
26 de ago. de 2022101.000,00101.000,0099.400,00100.500,00100.500,0041.395
25 de ago. de 202299.900,00101.000,0099.400,00100.500,00100.500,0031.757
24 de ago. de 202299.500,00100.500,0098.200,0099.600,0099.600,0048.360
23 de ago. de 2022101.000,00101.500,0098.900,0099.500,0099.500,0048.615
22 de ago. de 202299.200,00102.000,0098.300,00101.500,00101.500,0058.681
19 de ago. de 2022101.500,00101.500,0099.900,00100.000,00100.000,0030.580
18 de ago. de 2022100.000,00102.500,0099.400,00101.500,00101.500,0051.059
17 de ago. de 2022101.500,00102.500,00100.000,00101.000,00101.000,0035.039
16 de ago. de 2022103.000,00103.000,0099.800,00101.000,00101.000,0056.100
12 de ago. de 2022103.000,00103.000,00100.000,00102.000,00102.000,0063.036
11 de ago. de 2022102.000,00103.000,00101.000,00103.000,00103.000,0064.260
10 de ago. de 2022101.000,00102.500,00100.500,00101.500,00101.500,0056.072
09 de ago. de 2022102.000,00104.000,00100.000,00101.500,00101.500,00134.747
08 de ago. de 202299.000,00102.000,0098.800,00101.500,00101.500,00166.316
05 de ago. de 202295.800,0097.000,0095.200,0097.000,0097.000,0053.506
04 de ago. de 202294.200,0096.400,0094.200,0095.500,0095.500,0067.537
03 de ago. de 202291.200,0094.000,0091.200,0094.000,0094.000,0055.610
02 de ago. de 202293.800,0093.800,0091.400,0091.900,0091.900,0067.028
01 de ago. de 202294.700,0096.300,0093.000,0093.900,0093.900,0074.904
29 de jul. de 202293.800,0095.500,0093.500,0095.400,0095.400,0092.074
28 de jul. de 202294.700,0095.300,0093.000,0093.100,0093.100,0067.358
27 de jul. de 202294.500,0094.600,0093.000,0094.600,0094.600,0070.799
26 de jul. de 202293.700,0094.900,0092.900,0094.900,0094.900,0052.157
25 de jul. de 202293.100,0095.000,0093.100,0094.200,0094.200,0045.062
22 de jul. de 202294.700,0095.600,0093.100,0093.700,0093.700,0068.386
21 de jul. de 202294.000,0097.500,0093.900,0094.600,0094.600,00154.505
20 de jul. de 202290.600,0096.800,0089.100,0093.200,0093.200,00294.681
19 de jul. de 202289.500,0089.900,0088.900,0089.500,0089.500,0040.242
18 de jul. de 202289.200,0090.400,0088.600,0089.900,0089.900,0049.743
15 de jul. de 202290.700,0090.700,0085.600,0088.800,0088.800,0099.251
14 de jul. de 202290.600,0092.000,0090.100,0090.100,0090.100,0084.143
13 de jul. de 202289.900,0092.100,0089.800,0090.500,0090.500,0069.303
12 de jul. de 202293.900,0094.200,0089.200,0090.100,0090.100,00125.899
11 de jul. de 202299.000,0099.900,0094.000,0094.300,0094.300,00144.799
08 de jul. de 202298.800,00101.000,0098.200,0099.000,0099.000,0086.853
07 de jul. de 202299.900,00100.500,0097.000,0098.500,0098.500,0085.545
06 de jul. de 2022101.500,00102.500,0098.700,0099.300,0099.300,0095.472
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...