Marchés français ouverture 8 h 16 min

SGC Energy Co.,Ltd. (005090.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
24 850,00-100,00 (-0,40 %)
À la clôture : 03:30PM KST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202424 950,0025 400,0024 800,0024 850,0024 850,0027 193
07 mai 202424 950,0025 450,0024 600,0024 950,0024 950,0043 724
03 mai 202424 350,0025 150,0024 350,0024 950,0024 950,0062 102
02 mai 202424 600,0024 600,0024 150,0024 300,0024 300,0055 692
30 avr. 202424 900,0025 000,0024 350,0024 650,0024 650,0082 238
29 avr. 202425 850,0026 000,0024 800,0024 950,0024 950,00148 296
26 avr. 202425 950,0026 150,0025 500,0025 800,0025 800,0054 473
25 avr. 202426 350,0026 500,0025 500,0025 900,0025 900,0081 825
24 avr. 202425 850,0026 550,0025 500,0026 400,0026 400,00294 123
23 avr. 202423 150,0025 600,0022 950,0025 100,0025 100,00326 180
22 avr. 202422 650,0023 100,0022 600,0022 950,0022 950,0039 688
19 avr. 202422 400,0022 650,0022 150,0022 550,0022 550,0023 269
18 avr. 202422 600,0022 600,0022 300,0022 400,0022 400,0013 717
17 avr. 202422 500,0022 550,0022 250,0022 400,0022 400,0016 548
16 avr. 202423 050,0023 050,0022 500,0022 500,0022 500,0034 481
15 avr. 202422 400,0023 100,0022 250,0022 850,0022 850,0039 560
12 avr. 202421 950,0022 550,0021 950,0022 400,0022 400,0029 254
11 avr. 202422 050,0022 100,0021 850,0021 950,0021 950,0022 051
09 avr. 202422 450,0022 450,0022 050,0022 100,0022 100,0019 624
08 avr. 202422 600,0022 700,0022 150,0022 200,0022 200,0019 815
05 avr. 202421 750,0022 650,0021 750,0022 600,0022 600,0042 541
04 avr. 202421 850,0021 950,0021 600,0021 700,0021 700,0048 169
03 avr. 202422 200,0022 200,0021 800,0021 850,0021 850,0036 109
02 avr. 202422 400,0022 500,0022 150,0022 150,0022 150,0033 644
01 avr. 202422 450,0022 600,0022 300,0022 400,0022 400,0026 026
29 mars 202422 400,0022 800,0022 250,0022 350,0022 350,0027 295
28 mars 202422 400,0022 700,0022 350,0022 450,0022 450,0028 370
27 mars 202422 850,0022 850,0022 350,0022 400,0022 400,0055 482
26 mars 202422 800,0022 850,0022 650,0022 850,0022 850,0025 956
25 mars 202422 750,0022 750,0022 500,0022 650,0022 650,0020 136
22 mars 202422 450,0022 750,0022 450,0022 600,0022 600,0016 711
21 mars 202422 650,0022 700,0022 400,0022 500,0022 500,0023 899
20 mars 202422 500,0022 700,0022 400,0022 400,0022 400,0022 444
19 mars 202423 050,0023 050,0022 500,0022 500,0022 500,0041 193
18 mars 202423 000,0023 150,0022 800,0022 900,0022 900,0016 264
15 mars 202423 000,0023 100,0022 900,0022 900,0022 900,0025 416
14 mars 202423 450,0023 450,0023 000,0023 150,0023 150,0026 305
13 mars 202423 500,0023 600,0023 200,0023 200,0023 200,0018 466
12 mars 202423 650,0023 850,0023 200,0023 550,0023 550,0017 121
11 mars 202423 450,0023 800,0023 250,0023 700,0023 700,0015 962
08 mars 202423 100,0023 300,0023 050,0023 250,0023 250,0014 679
07 mars 202423 200,0023 500,0023 000,0023 100,0023 100,0014 296
06 mars 202423 000,0023 600,0022 800,0023 200,0023 200,0033 376
05 mars 202422 950,0023 200,0022 650,0022 750,0022 750,0019 992
04 mars 202423 200,0023 300,0022 950,0022 950,0022 950,0036 423
29 févr. 202423 350,0023 400,0023 100,0023 150,0023 150,0016 429
28 févr. 202423 350,0023 600,0023 250,0023 350,0023 350,009 300
27 févr. 202423 600,0023 850,0023 350,0023 350,0023 350,0013 469
26 févr. 202424 000,0024 150,0023 600,0023 600,0023 600,0018 473
23 févr. 202424 000,0024 050,0023 750,0024 000,0024 000,0017 399
22 févr. 202424 150,0024 150,0023 850,0024 000,0024 000,0010 860
21 févr. 202423 700,0024 250,0023 650,0024 100,0024 100,0016 389
20 févr. 202424 250,0024 450,0023 750,0023 800,0023 800,0031 188
19 févr. 202423 500,0024 600,0023 450,0024 450,0024 450,0048 708
16 févr. 202423 300,0023 500,0023 250,0023 500,0023 500,0015 402
15 févr. 202423 600,0023 700,0023 300,0023 400,0023 400,0026 783
14 févr. 202423 750,0023 850,0023 500,0023 600,0023 600,0015 330
13 févr. 202423 650,0023 950,0023 600,0023 750,0023 750,0015 456
08 févr. 202423 800,0023 850,0023 550,0023 650,0023 650,0021 499
07 févr. 202423 500,0023 750,0023 500,0023 700,0023 700,0021 527
06 févr. 202423 950,0024 000,0023 550,0023 550,0023 550,0026 397
05 févr. 202424 200,0024 200,0023 800,0024 050,0024 050,0021 693
02 févr. 202424 350,0024 350,0023 950,0024 200,0024 200,0045 046
01 févr. 202423 900,0024 300,0023 450,0024 200,0024 200,0030 431
31 janv. 202424 000,0024 250,0023 700,0024 050,0024 050,009 462
30 janv. 202424 150,0024 400,0024 050,0024 050,0024 050,0021 162
29 janv. 202423 550,0024 200,0023 350,0024 150,0024 150,0050 365
26 janv. 202423 050,0023 500,0023 050,0023 400,0023 400,0015 159
25 janv. 202423 300,0023 300,0022 950,0023 250,0023 250,0032 467
24 janv. 202423 450,0023 500,0023 150,0023 250,0023 250,0019 507
23 janv. 202423 750,0023 750,0023 300,0023 400,0023 400,0023 254
22 janv. 202423 650,0023 650,0023 150,0023 550,0023 550,0041 460
19 janv. 202424 000,0024 150,0023 600,0023 650,0023 650,0032 812
18 janv. 202424 550,0024 550,0023 900,0024 100,0024 100,0044 138
17 janv. 202424 950,0024 950,0024 350,0024 550,0024 550,0023 680
16 janv. 202425 100,0025 250,0024 600,0024 950,0024 950,0048 852
15 janv. 202424 950,0025 200,0024 850,0025 100,0025 100,003 824
12 janv. 202425 300,0025 400,0024 900,0025 050,0025 050,0029 482
11 janv. 202425 750,0026 000,0025 250,0025 300,0025 300,0024 745
10 janv. 202425 800,0026 050,0025 500,0025 750,0025 750,0016 437
09 janv. 202425 750,0025 950,0025 600,0025 850,0025 850,0018 211
08 janv. 202425 950,0026 300,0025 450,0025 750,0025 750,0030 045
05 janv. 202426 500,0026 500,0025 900,0025 950,0025 950,0026 261
04 janv. 202426 450,0026 750,0026 250,0026 300,0026 300,0026 428
03 janv. 202426 550,0026 950,0026 450,0026 550,0026 550,0025 355
02 janv. 202427 150,0027 150,0026 550,0026 550,0026 550,0043 175
28 déc. 202326 750,0027 400,0026 550,0027 300,0027 300,0019 615
27 déc. 202326 900,0027 300,0026 300,0026 750,0026 750,0097 138
26 déc. 202328 050,0028 600,0028 050,0028 250,0028 250,0064 714
22 déc. 202328 150,0028 150,0027 850,0028 050,0028 050,0015 656
21 déc. 202327 750,0028 100,0027 750,0027 850,0027 850,0033 019
20 déc. 202327 850,0028 250,0027 750,0028 050,0028 050,0028 130
19 déc. 202327 750,0028 000,0027 650,0027 850,0027 850,0020 797
18 déc. 202327 850,0027 950,0027 500,0027 950,0027 950,0034 312
15 déc. 202328 000,0028 250,0027 800,0027 850,0027 850,0033 290
14 déc. 202327 750,0028 150,0027 700,0027 900,0027 900,0039 670
13 déc. 202328 550,0028 600,0027 700,0027 750,0027 750,0063 650
12 déc. 202328 800,0028 800,0028 550,0028 550,0028 550,0020 915
11 déc. 202328 550,0028 850,0028 400,0028 600,0028 600,0016 501
08 déc. 202328 800,0029 150,0028 450,0028 550,0028 550,0023 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...