Mercado fechado

Linkgenesis Co., Ltd. (219420.KQ)

KOSDAQ - KOSDAQ Preço Adiado. Moeda em KRW.
Adicionar à lista
6.420,000,00 (0,00%)
No fechamento: 03:30PM KST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20246.400,006.500,006.380,006.420,006.420,0024.456
27 de jun. de 20246.510,006.550,006.390,006.420,006.420,0039.837
26 de jun. de 20246.510,006.600,006.410,006.510,006.510,0027.170
25 de jun. de 20246.390,006.580,006.310,006.510,006.510,0082.278
24 de jun. de 20246.590,006.750,006.410,006.520,006.520,0086.401
21 de jun. de 20246.690,006.800,006.600,006.670,006.670,0079.373
20 de jun. de 20246.960,006.990,006.740,006.760,006.760,0064.922
19 de jun. de 20246.990,007.100,006.860,006.900,006.900,0052.863
18 de jun. de 20246.820,007.090,006.820,006.910,006.910,0050.545
17 de jun. de 20247.010,007.200,006.810,006.880,006.880,0092.255
14 de jun. de 20247.200,007.200,006.950,007.020,007.020,0062.114
13 de jun. de 20247.100,007.230,007.050,007.200,007.200,0052.320
12 de jun. de 20246.970,007.130,006.970,007.050,007.050,0049.468
11 de jun. de 20246.950,007.130,006.910,007.030,007.030,0054.027
10 de jun. de 20247.040,007.040,006.880,006.930,006.930,0074.075
07 de jun. de 20247.070,007.160,006.980,007.010,007.010,0084.073
05 de jun. de 20247.350,007.350,007.090,007.090,007.090,0062.392
04 de jun. de 20247.230,007.310,007.120,007.150,007.150,0066.247
03 de jun. de 20247.100,007.340,007.070,007.230,007.230,0056.343
31 de mai. de 20247.070,007.140,006.980,007.040,007.040,0091.572
30 de mai. de 20247.270,007.360,007.070,007.120,007.120,00123.963
29 de mai. de 20247.410,007.460,007.310,007.310,007.310,0096.043
28 de mai. de 20247.320,007.470,007.320,007.450,007.450,0085.142
27 de mai. de 20247.530,007.600,007.350,007.370,007.370,00138.433
24 de mai. de 20247.600,007.700,007.390,007.530,007.530,00141.889
23 de mai. de 20247.800,007.870,007.560,007.700,007.700,00174.839
22 de mai. de 20247.800,007.980,007.730,007.760,007.760,00114.494
21 de mai. de 20247.770,008.090,007.770,007.900,007.900,00244.588
20 de mai. de 20248.020,008.070,007.770,007.770,007.770,00173.107
17 de mai. de 20248.150,008.190,007.930,008.060,008.060,00322.993
16 de mai. de 20247.830,008.200,007.800,008.040,008.040,00529.260
14 de mai. de 20247.650,007.810,007.560,007.750,007.750,00166.862
13 de mai. de 20247.990,008.040,007.640,007.670,007.670,00170.470
10 de mai. de 20248.160,008.310,007.750,007.910,007.910,00390.093
09 de mai. de 20247.870,008.040,007.820,007.850,007.850,00154.059
08 de mai. de 20247.790,007.940,007.740,007.940,007.940,00144.985
07 de mai. de 20247.590,007.940,007.590,007.870,007.870,00267.177
03 de mai. de 20247.600,007.700,007.510,007.520,007.520,0090.680
02 de mai. de 20247.590,007.610,007.440,007.510,007.510,00119.339
30 de abr. de 20247.710,007.800,007.560,007.590,007.590,00110.047
29 de abr. de 20247.700,007.720,007.600,007.700,007.700,00102.906
26 de abr. de 20247.660,007.810,007.510,007.600,007.600,00191.151
25 de abr. de 20247.540,007.690,007.440,007.480,007.480,00139.003
24 de abr. de 20247.590,007.850,007.540,007.610,007.610,00247.159
23 de abr. de 20247.550,007.680,007.350,007.370,007.370,00196.207
22 de abr. de 20247.530,007.640,007.330,007.400,007.400,00209.398
19 de abr. de 20248.030,008.040,007.480,007.560,007.560,00334.175
18 de abr. de 20247.820,008.160,007.710,008.030,008.030,00231.463
17 de abr. de 20247.890,008.080,007.710,007.900,007.900,00263.573
16 de abr. de 20248.090,008.240,007.700,007.730,007.730,00452.781
15 de abr. de 20248.490,008.500,008.020,008.240,008.240,00468.477
12 de abr. de 20248.920,008.940,008.610,008.730,008.730,00387.085
11 de abr. de 20248.350,009.070,008.180,008.930,008.930,001.090.736
09 de abr. de 20248.180,008.860,007.600,008.530,008.530,001.310.511
08 de abr. de 20248.700,008.840,008.270,008.290,008.290,00496.102
05 de abr. de 20248.790,008.790,008.230,008.400,008.400,00631.775
04 de abr. de 20248.650,009.130,008.620,008.950,008.950,00866.210
03 de abr. de 20248.410,009.250,008.240,008.840,008.840,002.864.850
02 de abr. de 20248.150,008.900,008.150,008.420,008.420,001.672.201
01 de abr. de 20248.290,008.510,008.120,008.150,008.150,00477.187
29 de mar. de 20248.100,008.990,007.970,008.350,008.350,002.777.083
28 de mar. de 20248.560,008.790,007.970,008.000,008.000,001.166.021
27 de mar. de 20249.150,009.190,008.370,008.510,008.510,00886.021
26 de mar. de 20248.930,009.310,008.600,009.270,009.270,001.160.952
25 de mar. de 20248.800,009.540,008.800,009.050,009.050,001.960.234
22 de mar. de 20249.500,0010.300,008.650,008.940,008.940,0011.887.950
21 de mar. de 20248.900,009.890,008.260,008.720,008.720,0011.355.700
20 de mar. de 20247.590,008.140,007.450,008.010,008.010,002.063.574
19 de mar. de 20247.540,007.540,007.330,007.450,007.450,00169.804
18 de mar. de 20247.280,007.770,007.180,007.570,007.570,00611.502
15 de mar. de 20247.330,007.430,007.190,007.290,007.290,00182.565
14 de mar. de 20247.410,007.430,007.110,007.430,007.430,00240.878
13 de mar. de 20247.700,007.720,007.280,007.410,007.410,00434.373
12 de mar. de 20247.200,008.020,007.110,007.600,007.600,001.809.032
11 de mar. de 20247.390,007.450,007.140,007.160,007.160,00282.356
08 de mar. de 20247.250,007.590,007.150,007.400,007.400,00392.270
07 de mar. de 20247.250,007.500,007.020,007.110,007.110,00253.777
06 de mar. de 20247.170,007.340,007.100,007.240,007.240,00175.717
05 de mar. de 20247.540,007.560,007.240,007.250,007.250,00243.084
04 de mar. de 20247.300,007.680,007.270,007.510,007.510,00367.930
29 de fev. de 20247.080,007.420,006.940,007.200,007.200,00318.500
28 de fev. de 20247.040,007.280,006.920,007.060,007.060,00280.563
27 de fev. de 20247.520,007.590,007.090,007.160,007.160,00338.953
26 de fev. de 20247.620,007.880,007.400,007.500,007.500,00479.709
23 de fev. de 20247.840,007.850,007.300,007.690,007.690,00772.559
22 de fev. de 20248.000,008.430,007.510,007.650,007.650,001.469.663
21 de fev. de 20247.810,009.670,007.800,008.250,008.250,008.887.860
20 de fev. de 20247.430,007.630,007.230,007.440,007.440,00418.782
19 de fev. de 20247.780,007.840,007.500,007.500,007.500,00509.591
16 de fev. de 20247.950,008.000,007.450,007.940,007.940,001.186.047
15 de fev. de 20248.190,008.570,007.850,008.130,008.130,002.235.154
14 de fev. de 20246.720,008.440,006.610,008.070,008.070,005.422.234
13 de fev. de 20246.260,007.140,006.240,006.780,006.780,00928.500
08 de fev. de 20246.140,006.400,006.130,006.230,006.230,00106.546
07 de fev. de 20246.210,006.230,006.100,006.130,006.130,0098.778
06 de fev. de 20246.160,006.310,006.080,006.240,006.240,00226.177
05 de fev. de 20246.580,006.630,006.180,006.220,006.220,00361.237
02 de fev. de 20247.040,007.200,006.560,006.580,006.580,00593.333
01 de fev. de 20247.410,007.420,006.910,007.080,007.080,00867.924
31 de jan. de 20247.480,008.340,007.280,007.520,007.520,006.136.660
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...