Mercado fechado

Kakao Corp. (035720.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
81.700,00+200,00 (+0,25%)
No fechamento: 03:30PM KST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRW
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202282.400,0083.000,0081.500,0081.700,0081.700,001.038.755
26 de mai. de 202281.900,0083.300,0081.000,0081.500,0081.500,001.338.305
25 de mai. de 202281.000,0082.000,0080.300,0081.800,0081.800,001.365.261
24 de mai. de 202282.500,0082.600,0080.600,0080.600,0080.600,001.154.150
23 de mai. de 202282.700,0083.500,0082.400,0082.900,0082.900,00933.750
20 de mai. de 202280.800,0083.300,0080.400,0083.000,0083.000,001.561.541
19 de mai. de 202280.500,0081.000,0080.000,0080.400,0080.400,001.519.533
18 de mai. de 202283.700,0084.000,0082.500,0082.600,0082.600,001.208.755
17 de mai. de 202282.300,0083.400,0082.100,0083.200,0083.200,001.218.935
16 de mai. de 202283.300,0084.300,0082.100,0082.300,0082.300,001.598.561
16 de mai. de 20220:1 Desdobramento de ações
13 de mai. de 202281.293,4582.502,2780.890,5082.401,5382.401,531.517.371
12 de mai. de 202284.315,5084.617,7181.192,7081.293,4581.293,452.950.238
11 de mai. de 202284.416,2486.028,0183.912,5686.028,0186.028,011.357.558
10 de mai. de 202282.603,0084.919,9182.502,2784.214,7784.214,772.372.602
06 de mai. de 202287.136,0987.236,8384.718,4584.919,9184.919,913.566.013
04 de mai. de 202289.251,5492.575,8088.949,3389.654,4889.654,481.852.371
03 de mai. de 202287.941,9889.855,9587.639,7789.150,8089.150,801.424.571
02 de mai. de 202289.050,0689.553,7487.639,7787.941,9887.941,981.713.901
29 de abr. de 202289.956,6991.064,7789.352,2790.561,0990.561,091.102.489
28 de abr. de 202290.359,6390.460,3688.747,8689.956,6989.956,691.207.673
27 de abr. de 202288.244,1889.553,7488.244,1889.050,0689.050,061.380.429
26 de abr. de 202290.460,3692.374,3490.359,6390.863,3090.863,301.358.269
25 de abr. de 202291.064,7792.273,5990.258,8990.359,6390.359,631.500.374
22 de abr. de 202292.878,0193.079,4892.072,1392.676,5492.676,541.542.560
21 de abr. de 202295.799,3495.799,3493.784,6394.288,3094.288,301.796.366
20 de abr. de 202296.806,6996.907,4295.295,6695.799,3495.799,34874.474
19 de abr. de 202295.698,6097.209,6395.597,8795.799,3495.799,34830.710
18 de abr. de 202295.194,9295.597,8794.691,2595.094,1995.094,19768.413
15 de abr. de 202295.698,6097.411,1094.389,0496.101,5496.101,541.072.374
14 de abr. de 202297.108,9097.209,6395.194,9296.806,6996.806,691.290.505
13 de abr. de 202295.698,6096.907,4295.295,6696.504,4896.504,481.392.995
12 de abr. de 202294.086,8495.799,3492.777,2794.791,9894.791,981.896.003
11 de abr. de 202297.814,0497.814,0495.295,6695.799,3495.799,342.046.173
08 de abr. de 2022100.735,37101.239,0597.209,6398.720,6698.720,662.908.402
07 de abr. de 2022103.757,43104.261,11100.634,63100.634,63100.634,632.864.778
06 de abr. de 2022106.275,81107.283,16104.764,78105.772,13105.772,131.518.450
05 de abr. de 2022107.283,16108.794,20106.779,49108.290,52108.290,521.605.853
04 de abr. de 2022106.275,81106.779,49104.764,78106.275,81106.275,811.266.934
01 de abr. de 2022106.275,81107.283,16105.772,13106.779,49106.779,491.155.308
31 de mar. de 2022106.779,49108.290,52106.275,81107.283,16107.283,161.058.025
30 de mar. de 2022107.786,84108.794,20106.779,49107.283,16107.283,161.107.270
29 de mar. de 2022106.779,49107.283,16105.268,46106.275,81106.275,811.309.348
28 de mar. de 2022105.772,13106.275,81103.253,75105.772,13105.772,131.523.156
25 de mar. de 2022106.779,49107.786,84104.764,78105.772,13105.772,131.929.897
24 de mar. de 2022105.772,13106.275,81103.757,43105.772,13105.772,132.056.276
23 de mar. de 2022108.290,52109.297,88105.268,46107.283,16107.283,162.293.535
22 de mar. de 2022105.268,46108.794,20105.268,46107.283,16107.283,162.037.255
21 de mar. de 2022109.297,88109.297,88109.297,88109.297,88109.297,88-
18 de mar. de 2022108.290,52109.801,55106.779,49109.297,88109.297,882.971.346
17 de mar. de 2022104.261,11104.261,11104.261,11104.261,11104.261,11-
16 de mar. de 2022104.261,11104.261,11104.261,11104.261,11104.261,11-
15 de mar. de 2022104.261,11104.261,11104.261,11104.261,11104.261,11-
14 de mar. de 2022103.253,75105.772,13102.750,08104.261,11104.261,113.630.119
11 de mar. de 202292.777,2792.777,2792.777,2792.777,2792.777,27-
10 de mar. de 202292.777,2792.777,2792.777,2792.777,2792.777,27-
08 de mar. de 202290.661,8394.691,2590.258,8992.777,2792.777,271.761.358
07 de mar. de 202294.086,8494.187,5792.273,5992.273,5992.273,591.935.942
04 de mar. de 202297.310,3797.310,3797.310,3797.310,3797.310,37-
03 de mar. de 202296.806,6998.015,5296.000,8097.310,3797.310,371.725.369
02 de mar. de 202295.094,1996.403,7594.590,5196.000,8096.000,802.157.464
28 de fev. de 202295.094,1995.094,1995.094,1995.094,1995.094,19-
25 de fev. de 202292.777,2795.698,6092.475,0795.094,1995.094,193.663.405
24 de fev. de 202291.769,9292.475,0789.956,6990.661,8390.661,832.160.830
23 de fev. de 202292.072,1392.072,1392.072,1392.072,1392.072,13-
22 de fev. de 202292.072,1392.072,1392.072,1392.072,1392.072,13-
21 de fev. de 202292.072,1392.072,1392.072,1392.072,1392.072,13-
18 de fev. de 202289.855,9593.180,2289.352,2792.072,1392.072,132.216.611
17 de fev. de 202292.575,8092.777,2789.855,9591.266,2491.266,242.831.158
16 de fev. de 202290.863,3092.777,2790.258,8992.575,8092.575,802.450.841
15 de fev. de 202289.855,9591.669,1988.546,3988.949,3388.949,332.233.826
14 de fev. de 202290.964,0491.467,7188.143,4589.453,0189.453,013.973.632
11 de fev. de 202287.941,9894.288,3085.927,2792.374,3492.374,346.961.304
10 de fev. de 202287.539,0390.057,4286.632,4187.941,9887.941,983.376.522
09 de fev. de 202288.647,1388.647,1388.647,1388.647,1388.647,13-
08 de fev. de 202288.647,1388.647,1388.647,1388.647,1388.647,13-
07 de fev. de 202287.941,9888.647,1385.625,0688.647,1388.647,132.207.879
04 de fev. de 202285.725,8088.143,4585.121,3887.740,5187.740,511.856.970
03 de fev. de 202287.740,5188.949,3385.725,8085.725,8085.725,803.095.929
28 de jan. de 202283.408,8886.229,4882.804,4785.625,0685.625,062.936.684
27 de jan. de 202287.639,7788.143,4583.207,4183.207,4183.207,413.766.054
26 de jan. de 202288.244,1888.244,1888.244,1888.244,1888.244,18-
25 de jan. de 202290.964,0491.366,9888.143,4588.244,1888.244,182.823.813
24 de jan. de 202291.568,4592.777,2790.359,6390.661,8390.661,832.006.938
21 de jan. de 202291.769,9294.791,9891.266,2492.475,0792.475,072.933.038
20 de jan. de 202291.467,7193.381,6989.453,0192.978,7492.978,742.982.749
19 de jan. de 202289.050,0691.064,7787.941,9891.064,7791.064,774.554.153
18 de jan. de 202293.583,1695.094,1992.676,5492.676,5492.676,541.638.777
17 de jan. de 202293.583,1694.993,4592.676,5493.583,1693.583,162.570.371
14 de jan. de 202295.900,0796.000,8094.288,3094.590,5194.590,512.665.413
13 de jan. de 202298.216,9898.922,1396.907,4297.411,1097.411,102.500.706
12 de jan. de 202296.806,6999.325,0796.806,6997.914,7897.914,783.329.971
11 de jan. de 202296.705,9597.914,7895.194,9295.698,6095.698,604.350.388
10 de jan. de 2022100.735,37101.239,0595.900,0797.310,3797.310,375.338.491
07 de jan. de 2022100.735,37102.246,40100.533,90100.735,37100.735,373.933.744
06 de jan. de 2022103.253,75103.757,43100.634,63100.735,37100.735,377.068.448
05 de jan. de 2022111.816,26111.816,26105.772,13106.275,81106.275,815.071.136
04 de jan. de 2022114.838,32115.342,00111.816,26112.319,94112.319,942.378.714
30 de dez. de 2021114.838,32115.342,00113.327,29113.327,29113.327,291.214.149
29 de dez. de 2021116.349,35118.364,05114.838,32114.838,32114.838,321.778.425
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...