Mercado fechado

Kakao Corp. (035720.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
34.000,00-450,00 (-1,31%)
No fechamento: 03:30PM KST
Período:
07 de set. de 2023 - 07 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de set. de 202434.450,0034.700,0033.850,0034.000,0034.000,001.105.965
05 de set. de 202434.250,0035.150,0034.250,0034.450,0034.450,001.313.025
04 de set. de 202435.400,0035.500,0033.950,0034.150,0034.150,003.028.343
03 de set. de 202436.900,0037.400,0036.200,0036.200,0036.200,001.238.880
02 de set. de 202437.350,0037.350,0036.750,0036.900,0036.900,00734.047
30 de ago. de 202437.250,0037.750,0037.150,0037.200,0037.200,001.353.912
29 de ago. de 202437.000,0037.400,0036.750,0037.000,0037.000,00820.801
28 de ago. de 202438.000,0038.150,0037.000,0037.150,0037.150,001.183.525
27 de ago. de 202438.650,0038.900,0038.000,0038.000,0038.000,001.148.870
26 de ago. de 202437.550,0038.900,0037.150,0038.700,0038.700,001.753.855
23 de ago. de 202437.450,0037.800,0037.100,0037.450,0037.450,00872.362
22 de ago. de 202436.900,0037.700,0036.750,0037.550,0037.550,001.653.724
21 de ago. de 202436.500,0036.800,0036.400,0036.600,0036.600,00669.506
20 de ago. de 202436.900,0037.000,0036.400,0036.500,0036.500,00950.218
19 de ago. de 202436.650,0037.400,0036.350,0036.650,0036.650,001.211.287
16 de ago. de 202437.300,0037.350,0036.550,0036.550,0036.550,001.170.171
14 de ago. de 202436.650,0036.900,0036.300,0036.800,0036.800,001.074.501
13 de ago. de 202436.950,0037.100,0036.200,0036.400,0036.400,001.205.169
12 de ago. de 202437.100,0037.700,0036.800,0037.100,0037.100,001.342.896
09 de ago. de 202438.900,0039.100,0036.600,0037.000,0037.000,003.189.269
08 de ago. de 202438.950,0039.100,0037.500,0038.450,0038.450,001.878.038
07 de ago. de 202437.300,0038.750,0037.300,0038.300,0038.300,001.361.364
06 de ago. de 202436.750,0039.000,0036.750,0038.000,0038.000,001.744.154
05 de ago. de 202439.550,0039.600,0035.350,0036.300,0036.300,002.685.140
02 de ago. de 202439.500,0040.150,0039.250,0039.550,0039.550,001.041.566
01 de ago. de 202439.350,0040.150,0039.300,0039.800,0039.800,00877.795
31 de jul. de 202439.250,0039.400,0038.750,0039.200,0039.200,001.137.172
30 de jul. de 202439.600,0040.150,0038.950,0039.050,0039.050,001.029.339
29 de jul. de 202439.850,0040.150,0039.500,0039.950,0039.950,00655.444
26 de jul. de 202440.550,0040.600,0039.800,0039.800,0039.800,00950.430
25 de jul. de 202439.350,0040.700,0039.050,0040.550,0040.550,001.532.071
24 de jul. de 202438.500,0040.650,0038.100,0039.550,0039.550,002.560.151
23 de jul. de 202440.500,0041.450,0038.700,0038.850,0038.850,004.258.210
22 de jul. de 202441.350,0041.600,0040.850,0041.050,0041.050,00880.598
19 de jul. de 202440.900,0042.100,0040.650,0041.350,0041.350,001.145.416
18 de jul. de 202440.800,0041.150,0040.300,0041.150,0041.150,00936.043
17 de jul. de 202440.950,0041.450,0040.550,0041.200,0041.200,001.538.706
16 de jul. de 202441.950,0042.150,0040.800,0040.900,0040.900,001.196.676
15 de jul. de 202442.550,0042.900,0041.900,0041.900,0041.900,001.108.465
12 de jul. de 202442.350,0044.000,0041.950,0042.250,0042.250,001.870.201
11 de jul. de 202443.150,0043.250,0042.100,0042.350,0042.350,001.381.961
10 de jul. de 202442.000,0042.900,0041.600,0042.750,0042.750,001.285.909
09 de jul. de 202442.350,0043.150,0042.000,0042.450,0042.450,001.123.272
08 de jul. de 202441.500,0043.100,0041.200,0042.400,0042.400,001.595.728
05 de jul. de 202440.300,0041.800,0040.100,0041.500,0041.500,001.530.900
04 de jul. de 202440.100,0040.650,0040.000,0040.300,0040.300,00861.325
03 de jul. de 202440.100,0041.000,0040.000,0040.100,0040.100,001.173.859
02 de jul. de 202440.600,0040.800,0039.950,0040.000,0040.000,001.130.668
01 de jul. de 202440.300,0041.150,0040.250,0041.000,0041.000,00714.241
28 de jun. de 202440.650,0041.250,0040.350,0040.650,0040.650,00936.191
27 de jun. de 202441.100,0041.300,0040.400,0040.400,0040.400,001.203.554
26 de jun. de 202440.650,0042.100,0040.500,0041.600,0041.600,001.244.850
25 de jun. de 202442.250,0042.300,0041.000,0041.000,0041.000,001.607.274
24 de jun. de 202442.800,0042.950,0042.050,0042.050,0042.050,00891.039
21 de jun. de 202442.450,0043.150,0042.400,0043.150,0043.150,002.111.727
20 de jun. de 202442.550,0042.800,0042.200,0042.400,0042.400,00783.732
19 de jun. de 202442.500,0042.800,0041.800,0042.800,0042.800,001.430.015
18 de jun. de 202442.500,0043.000,0042.200,0042.300,0042.300,00871.491
17 de jun. de 202443.500,0043.750,0042.150,0042.400,0042.400,001.321.022
14 de jun. de 202443.250,0044.200,0043.050,0043.900,0043.900,001.154.685
13 de jun. de 202443.350,0044.100,0043.150,0043.650,0043.650,002.477.617
12 de jun. de 202443.150,0043.600,0042.750,0043.050,0043.050,001.047.526
11 de jun. de 202443.350,0043.850,0043.000,0043.150,0043.150,00707.905
10 de jun. de 202443.700,0043.800,0042.950,0043.100,0043.100,00913.040
07 de jun. de 202444.600,0045.150,0044.150,0044.250,0044.250,00922.538
05 de jun. de 202444.900,0044.950,0044.150,0044.550,0044.550,00652.883
04 de jun. de 202443.900,0044.950,0043.850,0044.600,0044.600,00710.096
03 de jun. de 202443.350,0045.150,0043.300,0044.300,0044.300,00904.573
31 de mai. de 202444.050,0044.350,0043.000,0043.300,0043.300,002.172.503
30 de mai. de 202443.300,0044.050,0043.100,0043.650,0043.650,00798.465
29 de mai. de 202444.650,0044.950,0043.700,0043.750,0043.750,001.439.203
28 de mai. de 202446.000,0046.050,0045.100,0045.100,0045.100,00734.989
27 de mai. de 202444.600,0046.600,0044.550,0045.850,0045.850,001.500.538
24 de mai. de 202445.050,0045.250,0044.400,0044.450,0044.450,001.280.352
23 de mai. de 202445.800,0045.950,0045.250,0045.450,0045.450,00894.733
22 de mai. de 202445.800,0046.200,0045.500,0045.800,0045.800,001.200.115
21 de mai. de 202445.650,0046.250,0045.350,0045.950,0045.950,001.159.453
20 de mai. de 202446.800,0046.800,0046.000,0046.050,0046.050,00947.656
17 de mai. de 202446.600,0047.100,0046.400,0046.450,0046.450,00923.404
16 de mai. de 202447.050,0047.700,0046.750,0046.800,0046.800,001.445.556
14 de mai. de 202447.200,0047.400,0046.650,0046.650,0046.650,001.185.101
13 de mai. de 202447.700,0047.750,0047.000,0047.000,0047.000,00995.194
10 de mai. de 202449.000,0049.050,0047.650,0047.800,0047.800,001.407.165
09 de mai. de 202450.200,0050.600,0048.400,0048.600,0048.600,002.000.421
08 de mai. de 202449.750,0050.100,0049.350,0049.800,0049.800,00737.154
07 de mai. de 202449.900,0050.500,0049.400,0049.700,0049.700,001.465.976
03 de mai. de 202449.000,0050.300,0049.000,0049.200,0049.200,001.373.246
02 de mai. de 202448.150,0048.550,0048.050,0048.300,0048.300,00889.047
02 de mai. de 20240.9956:1 Desdobramento de ações
30 de abr. de 202448.350,0048.850,0048.300,0048.600,0048.600,001.015.126
29 de abr. de 202447.650,0048.600,0047.600,0048.500,0048.500,00950.410
26 de abr. de 202447.850,0047.900,0047.150,0047.300,0047.300,00656.101
25 de abr. de 202447.500,0047.900,0047.100,0047.400,0047.400,00847.788
24 de abr. de 202448.000,0048.400,0047.850,0048.100,0048.100,00725.443
23 de abr. de 202448.700,0048.750,0047.050,0047.500,0047.500,001.782.455
22 de abr. de 202449.450,0049.700,0048.450,0049.000,0049.000,00641.194
19 de abr. de 202448.350,0049.600,0047.700,0048.600,0048.600,001.184.289
18 de abr. de 202447.350,0050.200,0046.900,0049.100,0049.100,002.262.675
17 de abr. de 202446.700,0048.000,0046.700,0046.900,0046.900,001.043.806
16 de abr. de 202447.200,0047.400,0046.600,0046.750,0046.750,001.144.123
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...