Mercado abrirá em 3 h 31 min

CAELUM Co., Ltd. (258610.KQ)

KOSDAQ - KOSDAQ Preço Adiado. Moeda em KRW.
Adicionar à lista
1.952,00+20,00 (+1,04%)
No fechamento: 03:30PM KST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20241.932,001.960,001.908,001.952,001.952,0012.025
25 de jun. de 20241.879,001.933,001.817,001.932,001.932,0018.340
24 de jun. de 20241.914,001.960,001.842,001.896,001.896,0041.735
21 de jun. de 20241.731,001.906,001.714,001.887,001.887,0088.798
20 de jun. de 20241.764,001.791,001.698,001.731,001.731,0030.321
19 de jun. de 20241.804,001.804,001.685,001.764,001.764,00135.074
18 de jun. de 20241.890,001.890,001.785,001.804,001.804,0057.720
17 de jun. de 20241.859,001.879,001.811,001.861,001.861,0034.827
14 de jun. de 20241.919,001.927,001.800,001.829,001.829,00131.350
13 de jun. de 20241.996,002.045,001.911,001.927,001.927,00104.306
12 de jun. de 20242.145,002.145,001.945,001.996,001.996,00252.450
11 de jun. de 20242.150,002.190,002.100,002.145,002.145,0028.415
10 de jun. de 20242.200,002.205,002.100,002.170,002.170,0069.560
07 de jun. de 20242.275,002.275,002.160,002.200,002.200,0018.851
05 de jun. de 20242.270,002.280,002.200,002.230,002.230,0030.456
04 de jun. de 20242.285,002.285,002.200,002.230,002.230,0046.903
03 de jun. de 20242.080,002.450,002.080,002.240,002.240,00323.798
31 de mai. de 20242.115,002.165,002.070,002.120,002.120,0030.310
30 de mai. de 20242.060,002.200,002.060,002.115,002.115,0030.594
29 de mai. de 20242.235,002.240,002.025,002.120,002.120,0098.482
28 de mai. de 20242.100,002.420,002.100,002.235,002.235,00145.439
27 de mai. de 20242.165,002.245,002.055,002.105,002.105,00113.260
24 de mai. de 20242.205,002.290,002.160,002.205,002.205,0011.656
23 de mai. de 20242.285,002.285,002.205,002.205,002.205,0014.558
22 de mai. de 20242.230,002.240,002.180,002.230,002.230,0033.707
21 de mai. de 20242.205,002.345,002.205,002.230,002.230,0060.963
20 de mai. de 20242.280,002.340,002.200,002.280,002.280,0047.472
17 de mai. de 20242.345,002.345,002.255,002.275,002.275,0013.905
16 de mai. de 20242.335,002.385,002.295,002.300,002.300,0049.908
14 de mai. de 20242.310,002.345,002.215,002.340,002.340,0094.101
13 de mai. de 20242.380,002.380,002.280,002.300,002.300,0078.480
10 de mai. de 20242.395,002.395,002.330,002.370,002.370,0034.180
09 de mai. de 20242.350,002.410,002.315,002.385,002.385,0086.384
08 de mai. de 20242.365,002.480,002.350,002.350,002.350,0051.707
07 de mai. de 20242.450,002.450,002.350,002.365,002.365,0049.175
03 de mai. de 20242.405,002.450,002.345,002.415,002.415,0092.454
02 de mai. de 20242.490,002.510,002.340,002.380,002.380,0080.467
30 de abr. de 20242.655,002.655,002.410,002.490,002.490,0092.581
29 de abr. de 20242.375,002.845,002.375,002.645,002.645,00540.223
26 de abr. de 20242.500,002.540,002.340,002.340,002.340,0051.097
25 de abr. de 20242.595,002.595,002.425,002.510,002.510,0055.523
24 de abr. de 20242.660,002.660,002.490,002.500,002.500,00152.623
23 de abr. de 20242.680,002.685,002.545,002.625,002.625,0072.712
22 de abr. de 20242.600,002.705,002.595,002.615,002.615,0029.748
19 de abr. de 20242.785,002.785,002.630,002.650,002.650,0061.356
18 de abr. de 20242.750,002.800,002.730,002.780,002.780,0023.122
17 de abr. de 20242.790,002.840,002.725,002.755,002.755,0039.453
16 de abr. de 20242.870,002.875,002.760,002.790,002.790,0071.124
15 de abr. de 20242.895,002.990,002.805,002.900,002.900,0042.369
12 de abr. de 20242.810,002.900,002.770,002.900,002.900,0065.088
11 de abr. de 20242.935,002.935,002.795,002.835,002.835,00162.651
09 de abr. de 20242.990,003.025,002.880,002.940,002.940,0037.882
08 de abr. de 20242.970,003.015,002.920,002.990,002.990,0056.501
05 de abr. de 20242.980,003.050,002.880,002.975,002.975,00150.830
04 de abr. de 20243.195,003.195,003.000,003.010,003.010,00122.227
03 de abr. de 20243.055,003.230,003.030,003.115,003.115,0074.143
02 de abr. de 20243.170,003.170,003.045,003.075,003.075,0052.861
01 de abr. de 20243.150,003.150,003.030,003.130,003.130,00126.382
29 de mar. de 20243.145,003.200,003.055,003.120,003.120,0080.616
28 de mar. de 20243.200,003.270,003.080,003.145,003.145,00157.047
27 de mar. de 20243.230,003.265,003.110,003.215,003.215,00106.380
26 de mar. de 20243.220,003.245,003.100,003.190,003.190,0091.921
25 de mar. de 20243.055,003.220,003.055,003.170,003.170,0062.491
22 de mar. de 20243.250,003.250,003.005,003.045,003.045,00239.416
21 de mar. de 20243.135,003.280,003.115,003.250,003.250,00100.352
20 de mar. de 20243.225,003.250,003.125,003.135,003.135,0091.092
19 de mar. de 20243.285,003.285,003.100,003.210,003.210,0080.362
18 de mar. de 20243.200,003.350,003.145,003.225,003.225,00109.952
15 de mar. de 20243.400,003.400,003.065,003.200,003.200,00213.330
14 de mar. de 20243.415,003.530,003.255,003.320,003.320,00141.031
13 de mar. de 20243.555,003.590,003.380,003.415,003.415,00169.439
12 de mar. de 20243.740,003.740,003.500,003.550,003.550,00106.087
11 de mar. de 20243.695,003.720,003.600,003.670,003.670,0069.002
08 de mar. de 20243.655,003.750,003.600,003.695,003.695,0089.242
07 de mar. de 20243.770,003.845,003.620,003.690,003.690,00151.681
06 de mar. de 20243.850,003.985,003.680,003.770,003.770,00272.581
05 de mar. de 20243.875,003.950,003.830,003.925,003.925,00158.210
04 de mar. de 20243.910,003.975,003.700,003.915,003.915,00217.694
29 de fev. de 20243.820,004.015,003.820,003.910,003.910,00112.642
28 de fev. de 20243.925,004.060,003.725,003.910,003.910,00260.188
27 de fev. de 20243.925,004.085,003.915,003.955,003.955,00230.405
26 de fev. de 20243.960,004.050,003.830,004.005,004.005,00210.499
23 de fev. de 20243.600,004.145,003.600,004.000,004.000,00873.021
22 de fev. de 20243.530,003.640,003.460,003.595,003.595,0066.951
21 de fev. de 20243.690,003.700,003.475,003.505,003.505,00107.727
20 de fev. de 20243.760,003.770,003.605,003.695,003.695,0059.777
19 de fev. de 20243.710,003.840,003.690,003.760,003.760,0077.700
16 de fev. de 20243.720,003.985,003.700,003.840,003.840,00158.571
15 de fev. de 20244.005,004.130,003.375,003.750,003.750,00529.797
14 de fev. de 20243.730,003.900,003.570,003.890,003.890,00174.153
13 de fev. de 20243.620,003.785,003.545,003.620,003.620,00225.786
08 de fev. de 20243.010,003.680,003.000,003.620,003.620,00702.632
07 de fev. de 20242.990,003.075,002.940,003.015,003.015,0059.934
06 de fev. de 20242.995,003.090,002.865,003.000,003.000,0071.214
05 de fev. de 20243.030,003.055,002.930,002.995,002.995,0090.203
02 de fev. de 20243.165,003.165,002.990,003.045,003.045,0080.939
01 de fev. de 20243.240,003.240,003.005,003.015,003.015,0058.181
31 de jan. de 20243.210,003.255,003.080,003.145,003.145,00116.477
30 de jan. de 20242.985,003.285,002.975,003.210,003.210,00124.207
29 de jan. de 20243.200,003.200,003.000,003.000,003.000,0089.162
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...