Mercado fechará em 4 h 9 min

Kakao Corp. (035720.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
53.300,00-2.300,00 (-4,14%)
No fechamento: 03:30PM KST
Período:
02 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de fev. de 202455.100,0055.300,0053.000,0053.300,0053.300,003.527.707
28 de fev. de 202456.800,0057.400,0055.200,0055.600,0055.600,001.463.434
28 de fev. de 202461 Dividendo
27 de fev. de 202457.200,0057.700,0056.300,0056.800,0056.739,001.022.628
26 de fev. de 202457.500,0058.000,0057.000,0057.100,0057.038,68871.467
23 de fev. de 202458.100,0058.200,0056.600,0057.100,0057.038,681.330.016
22 de fev. de 202458.600,0058.900,0057.700,0057.900,0057.837,82972.001
21 de fev. de 202458.800,0058.900,0058.000,0058.000,0057.937,71844.219
20 de fev. de 202457.900,0060.000,0057.800,0058.700,0058.636,961.943.466
19 de fev. de 202458.800,0059.100,0058.100,0058.200,0058.137,501.409.033
16 de fev. de 202459.500,0059.700,0058.300,0058.400,0058.337,282.310.632
15 de fev. de 202456.800,0061.400,0056.700,0059.300,0059.236,3110.199.107
14 de fev. de 202453.900,0054.900,0053.200,0054.900,0054.841,04886.156
13 de fev. de 202454.000,0055.300,0054.000,0054.700,0054.641,25957.145
08 de fev. de 202454.500,0054.700,0053.700,0054.000,0053.942,011.532.750
07 de fev. de 202454.400,0055.700,0053.600,0053.800,0053.742,221.256.600
06 de fev. de 202454.500,0055.000,0053.800,0054.000,0053.942,01982.600
05 de fev. de 202457.000,0057.400,0054.600,0055.000,0054.940,931.564.624
02 de fev. de 202453.800,0056.600,0053.700,0056.300,0056.239,542.428.683
01 de fev. de 202451.900,0053.100,0051.500,0052.700,0052.643,401.422.821
31 de jan. de 202453.700,0053.900,0052.200,0052.500,0052.443,621.794.783
30 de jan. de 202455.900,0056.000,0053.600,0054.300,0054.241,682.011.521
29 de jan. de 202456.600,0057.200,0055.200,0055.300,0055.240,611.329.616
26 de jan. de 202455.700,0057.400,0055.600,0056.600,0056.539,21904.913
25 de jan. de 202456.300,0056.700,0054.700,0056.000,0055.939,861.817.363
24 de jan. de 202457.500,0057.500,0056.300,0056.700,0056.639,11927.568
23 de jan. de 202456.700,0058.000,0056.600,0057.700,0057.638,031.100.723
22 de jan. de 202458.300,0058.900,0055.800,0056.400,0056.339,431.934.438
19 de jan. de 202458.100,0058.800,0057.100,0057.600,0057.538,141.736.180
18 de jan. de 202457.200,0057.900,0055.900,0056.800,0056.739,002.237.185
17 de jan. de 202459.600,0059.900,0056.600,0057.500,0057.438,253.326.071
16 de jan. de 202460.600,0061.700,0059.400,0059.600,0059.535,991.918.777
15 de jan. de 202460.500,0061.200,0059.800,0061.100,0061.034,38397.232
12 de jan. de 202460.900,0061.200,0059.100,0060.400,0060.335,132.014.084
11 de jan. de 202460.300,0061.900,0059.400,0060.800,0060.734,704.601.300
10 de jan. de 202458.900,0060.000,0058.600,0059.200,0059.136,422.729.859
09 de jan. de 202458.500,0059.200,0058.300,0058.700,0058.636,962.166.853
08 de jan. de 202455.800,0058.800,0055.800,0057.200,0057.138,572.497.737
05 de jan. de 202457.400,0057.500,0055.500,0055.800,0055.740,071.316.579
04 de jan. de 202455.800,0057.800,0055.600,0057.200,0057.138,571.884.358
03 de jan. de 202457.100,0057.600,0056.000,0056.600,0056.539,211.917.854
02 de jan. de 202454.300,0057.900,0054.000,0057.900,0057.837,823.726.752
28 de dez. de 202353.700,0054.300,0053.300,0054.300,0054.241,68979.793
27 de dez. de 202352.400,0053.500,0052.100,0053.400,0053.342,65940.418
26 de dez. de 202352.100,0053.400,0052.100,0052.400,0052.343,73957.793
22 de dez. de 202353.300,0053.700,0052.600,0052.800,0052.743,301.215.421
21 de dez. de 202352.900,0053.600,0052.000,0052.800,0052.743,301.536.311
20 de dez. de 202354.200,0054.200,0053.000,0053.700,0053.642,331.132.733
19 de dez. de 202353.500,0054.400,0053.200,0053.800,0053.742,22933.314
18 de dez. de 202355.000,0055.000,0053.700,0053.900,0053.842,111.357.544
15 de dez. de 202354.400,0055.000,0054.000,0054.900,0054.841,042.212.939
14 de dez. de 202352.400,0054.900,0052.300,0054.300,0054.241,684.990.407
13 de dez. de 202351.800,0052.000,0050.700,0050.900,0050.845,34886.654
12 de dez. de 202352.500,0052.700,0051.800,0051.800,0051.744,37966.939
11 de dez. de 202352.000,0053.200,0051.900,0052.100,0052.044,051.538.081
08 de dez. de 202351.400,0052.000,0050.700,0051.700,0051.644,481.481.560
07 de dez. de 202350.200,0050.800,0050.000,0050.500,0050.445,77723.544
06 de dez. de 202350.700,0051.100,0050.200,0050.500,0050.445,771.039.034
05 de dez. de 202350.700,0051.200,0050.200,0050.800,0050.745,441.142.447
04 de dez. de 202349.800,0051.300,0049.750,0050.800,0050.745,441.785.113
01 de dez. de 202350.400,0050.400,0049.650,0049.700,0049.646,631.105.367
30 de nov. de 202350.200,0050.900,0050.000,0050.500,0050.445,771.613.598
29 de nov. de 202350.800,0051.300,0050.100,0050.500,0050.445,771.284.120
28 de nov. de 202350.000,0051.200,0049.800,0051.100,0051.045,121.423.510
27 de nov. de 202350.800,0051.000,0049.300,0049.850,0049.796,461.480.318
24 de nov. de 202350.400,0050.900,0050.000,0050.500,0050.445,771.011.208
23 de nov. de 202350.400,0050.600,0049.600,0050.300,0050.245,981.394.573
22 de nov. de 202348.750,0051.000,0048.250,0050.300,0050.245,982.467.921
21 de nov. de 202348.300,0049.600,0048.300,0049.250,0049.197,112.483.017
20 de nov. de 202347.250,0048.150,0047.000,0047.800,0047.748,66929.546
17 de nov. de 202348.150,0048.150,0047.200,0047.500,0047.448,991.144.308
16 de nov. de 202347.400,0048.250,0046.850,0048.200,0048.148,231.565.115
15 de nov. de 202347.200,0048.450,0046.800,0048.300,0048.248,132.792.797
14 de nov. de 202346.150,0046.950,0045.500,0046.350,0046.300,221.718.239
13 de nov. de 202345.800,0046.450,0044.900,0045.000,0044.951,671.288.632
10 de nov. de 202345.800,0046.100,0045.000,0045.650,0045.600,971.978.790
09 de nov. de 202343.450,0046.500,0043.450,0045.600,0045.551,033.198.261
08 de nov. de 202344.350,0045.000,0043.850,0043.950,0043.902,801.515.109
07 de nov. de 202344.700,0044.750,0042.850,0043.750,0043.703,022.026.104
06 de nov. de 202343.000,0044.700,0042.300,0044.700,0044.652,004.871.031
03 de nov. de 202339.250,0041.550,0038.900,0041.300,0041.255,643.675.484
02 de nov. de 202338.000,0038.600,0037.900,0038.550,0038.508,601.529.650
01 de nov. de 202338.000,0038.300,0037.450,0037.600,0037.559,621.272.093
31 de out. de 202338.250,0038.950,0037.450,0037.800,0037.759,411.791.726
30 de out. de 202337.650,0038.400,0037.600,0038.000,0037.959,191.290.753
27 de out. de 202337.650,0038.050,0037.300,0037.750,0037.709,461.323.041
26 de out. de 202338.250,0038.500,0037.400,0037.650,0037.609,572.073.618
25 de out. de 202339.600,0039.650,0038.850,0038.950,0038.908,171.422.352
24 de out. de 202338.300,0039.700,0037.850,0039.600,0039.557,472.739.742
23 de out. de 202338.200,0038.900,0037.850,0037.950,0037.909,242.585.077
20 de out. de 202339.750,0040.150,0038.850,0039.050,0039.008,062.483.524
19 de out. de 202341.000,0041.400,0040.450,0040.500,0040.456,501.699.061
18 de out. de 202342.400,0042.950,0041.800,0041.800,0041.755,111.389.354
17 de out. de 202343.400,0044.050,0042.800,0042.800,0042.754,041.063.385
16 de out. de 202343.250,0043.900,0042.400,0043.150,0043.103,66941.701
13 de out. de 202343.250,0043.650,0043.050,0043.200,0043.153,61589.597
12 de out. de 202342.700,0044.000,0042.600,0043.650,0043.603,121.373.599
11 de out. de 202341.900,0043.200,0041.900,0042.650,0042.604,201.343.809
10 de out. de 202342.100,0042.350,0041.200,0041.400,0041.355,541.273.485
06 de out. de 202340.600,0042.100,0040.600,0042.050,0042.004,841.130.815
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...