Mercado fechado

KODEX Biotech (244580.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
8.090,00-20,00 (-0,25%)
A partir de 09:21AM KST. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 20248.105,008.135,008.070,008.090,008.090,0019.646
21 de mai. de 20248.075,008.110,008.005,008.110,008.110,00165.965
20 de mai. de 20248.075,008.135,008.020,008.055,008.055,00212.686
17 de mai. de 20248.010,008.120,007.940,008.085,008.085,00294.744
16 de mai. de 20248.090,008.210,008.070,008.125,008.125,00254.092
14 de mai. de 20247.905,008.035,007.905,008.010,008.010,00127.360
13 de mai. de 20248.130,008.130,007.915,007.935,007.935,00255.487
10 de mai. de 20248.220,008.240,008.120,008.145,008.145,00217.164
09 de mai. de 20248.130,008.215,008.130,008.180,008.180,00293.288
08 de mai. de 20248.080,008.160,008.015,008.120,008.120,00151.590
07 de mai. de 20248.145,008.195,008.080,008.100,008.100,00221.758
03 de mai. de 20248.105,008.130,008.050,008.070,008.070,00207.305
02 de mai. de 20248.050,008.130,008.045,008.060,008.060,00188.792
30 de abr. de 20247.985,008.135,007.985,008.065,008.065,00293.045
29 de abr. de 20247.915,008.000,007.895,007.995,007.995,00175.705
29 de abr. de 202440 Dividendo
26 de abr. de 20247.920,007.990,007.885,007.915,007.875,00130.915
25 de abr. de 20247.990,008.040,007.890,007.890,007.850,13114.023
24 de abr. de 20248.005,008.065,007.970,008.045,008.004,34294.822
23 de abr. de 20247.945,008.030,007.900,008.000,007.959,57186.701
22 de abr. de 20247.890,008.020,007.865,007.945,007.904,85227.577
19 de abr. de 20247.840,007.925,007.655,007.830,007.790,43207.243
18 de abr. de 20247.625,007.920,007.625,007.910,007.870,03287.601
17 de abr. de 20247.685,007.750,007.645,007.645,007.606,36137.248
16 de abr. de 20247.775,007.785,007.630,007.640,007.601,39901.988
15 de abr. de 20247.885,007.905,007.810,007.865,007.825,25189.319
12 de abr. de 20247.900,008.025,007.865,007.995,007.954,60256.054
11 de abr. de 20247.850,007.885,007.760,007.875,007.835,20752.739
09 de abr. de 20247.880,007.965,007.865,007.920,007.879,97317.378
08 de abr. de 20248.000,008.000,007.850,007.880,007.840,18939.423
05 de abr. de 20248.125,008.140,007.985,008.000,007.959,571.056.750
04 de abr. de 20248.235,008.290,008.135,008.175,008.133,69285.014
03 de abr. de 20248.210,008.290,008.140,008.190,008.148,61590.174
02 de abr. de 20248.565,008.580,008.230,008.235,008.193,381.129.625
01 de abr. de 20248.470,008.670,008.470,008.625,008.581,41601.618
29 de mar. de 20248.500,008.570,008.440,008.465,008.422,22379.254
28 de mar. de 20248.535,008.660,008.480,008.525,008.481,92480.890
27 de mar. de 20248.670,008.670,008.455,008.530,008.486,89710.051
26 de mar. de 20248.635,008.690,008.550,008.655,008.611,261.042.127
25 de mar. de 20248.500,008.655,008.455,008.655,008.611,261.507.952
22 de mar. de 20248.340,008.475,008.315,008.440,008.397,35637.158
21 de mar. de 20248.240,008.370,008.240,008.345,008.302,83422.445
20 de mar. de 20248.180,008.325,008.150,008.235,008.193,38412.436
19 de mar. de 20248.190,008.240,008.105,008.150,008.108,81328.214
18 de mar. de 20248.095,008.220,008.090,008.215,008.173,48351.363
15 de mar. de 20248.200,008.205,008.045,008.090,008.049,12466.525
14 de mar. de 20248.205,008.325,008.140,008.200,008.158,56445.321
13 de mar. de 20248.275,008.360,008.095,008.220,008.178,461.063.594
12 de mar. de 20248.185,008.295,008.165,008.255,008.213,28573.506
11 de mar. de 20248.290,008.360,008.190,008.220,008.178,46966.360
08 de mar. de 20247.995,008.225,007.975,008.225,008.183,43637.022
07 de mar. de 20248.090,008.190,007.960,008.000,007.959,57551.112
06 de mar. de 20247.840,008.060,007.805,008.040,007.999,37770.308
05 de mar. de 20247.725,007.845,007.725,007.845,007.805,35444.998
04 de mar. de 20247.775,007.855,007.730,007.745,007.705,86296.255
29 de fev. de 20247.790,007.825,007.715,007.770,007.730,73377.016
28 de fev. de 20247.745,007.795,007.710,007.790,007.750,63431.143
27 de fev. de 20247.900,007.945,007.700,007.710,007.671,04591.193
26 de fev. de 20247.875,007.940,007.835,007.890,007.850,13437.564
23 de fev. de 20247.705,007.930,007.700,007.820,007.780,48669.151
22 de fev. de 20247.630,007.700,007.600,007.660,007.621,29247.906
21 de fev. de 20247.630,007.715,007.600,007.650,007.611,34248.269
20 de fev. de 20247.595,007.715,007.590,007.660,007.621,29446.071
19 de fev. de 20247.610,007.665,007.555,007.605,007.566,57297.417
16 de fev. de 20247.565,007.620,007.535,007.600,007.561,59458.025
15 de fev. de 20247.535,007.575,007.480,007.500,007.462,10327.541
14 de fev. de 20247.385,007.520,007.360,007.505,007.467,07239.914
13 de fev. de 20247.595,007.595,007.280,007.500,007.462,10632.902
08 de fev. de 20247.260,007.290,007.230,007.280,007.243,21246.455
07 de fev. de 20247.295,007.355,007.260,007.295,007.258,13286.941
06 de fev. de 20247.250,007.295,007.160,007.295,007.258,13271.850
05 de fev. de 20247.385,007.385,007.240,007.270,007.233,26253.284
02 de fev. de 20247.300,007.405,007.260,007.385,007.347,68397.034
01 de fev. de 20247.325,007.340,007.140,007.230,007.193,46470.274
31 de jan. de 20247.560,007.570,007.335,007.340,007.302,91541.455
30 de jan. de 20247.585,007.630,007.505,007.585,007.546,67147.712
29 de jan. de 20247.640,007.705,007.475,007.515,007.477,02391.222
26 de jan. de 20247.525,007.670,007.465,007.610,007.571,54297.200
25 de jan. de 20247.565,007.565,007.465,007.515,007.477,02376.624
24 de jan. de 20247.710,007.720,007.565,007.585,007.546,67279.582
23 de jan. de 20247.665,007.800,007.660,007.720,007.680,99408.723
22 de jan. de 20247.640,007.710,007.590,007.645,007.606,36359.789
19 de jan. de 20247.750,007.815,007.600,007.630,007.591,44376.128
18 de jan. de 2024------
17 de jan. de 20247.915,007.935,007.670,007.700,007.661,09606.925
16 de jan. de 20248.000,008.110,007.875,007.945,007.904,85497.926
15 de jan. de 20248.140,008.165,007.955,007.970,007.929,72527.755
12 de jan. de 20248.390,008.390,008.125,008.175,008.133,69672.414
11 de jan. de 20248.390,008.445,008.255,008.440,008.397,35239.172
10 de jan. de 20248.470,008.490,008.335,008.375,008.332,67192.152
09 de jan. de 20248.325,008.485,008.325,008.460,008.417,25426.335
08 de jan. de 20248.315,008.335,008.195,008.270,008.228,21231.274
05 de jan. de 20248.325,008.410,008.225,008.315,008.272,98547.115
04 de jan. de 20248.570,008.570,008.265,008.300,008.258,05787.878
03 de jan. de 20248.535,008.590,008.500,008.590,008.546,59770.749
02 de jan. de 20248.460,008.590,008.340,008.590,008.546,591.548.713
28 de dez. de 20238.335,008.450,008.280,008.425,008.382,422.532.973
27 de dez. de 20238.250,008.445,008.230,008.290,008.248,103.573.880
26 de dez. de 20238.260,008.325,008.155,008.185,008.143,64701.639
22 de dez. de 20238.070,008.165,008.025,008.120,008.078,96358.541
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...