La bourse est fermée

SL Corporation (005850.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
33 450,00+250,00 (+0,75 %)
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 202433 200,0033 650,0033 100,0033 450,0033 450,0042 152
07 mai 202433 500,0033 700,0033 050,0033 200,0033 200,0045 336
03 mai 202433 600,0033 700,0032 850,0033 100,0033 100,0075 568
02 mai 202433 500,0034 150,0033 500,0033 550,0033 550,0059 860
30 avr. 202433 850,0034 150,0033 600,0033 650,0033 650,00105 330
29 avr. 202432 050,0034 300,0031 800,0034 150,0034 150,00340 532
26 avr. 202432 100,0032 100,0031 450,0031 850,0031 850,0045 559
25 avr. 202431 150,0032 250,0030 950,0031 850,0031 850,0099 951
24 avr. 202431 200,0031 650,0030 900,0031 450,0031 450,0067 184
23 avr. 202430 750,0031 200,0030 600,0030 900,0030 900,0092 389
22 avr. 202430 150,0031 250,0030 150,0031 000,0031 000,0091 739
19 avr. 202430 150,0030 200,0029 450,0029 800,0029 800,00105 796
18 avr. 202430 250,0030 450,0030 050,0030 350,0030 350,0065 200
17 avr. 202430 450,0030 600,0030 000,0030 000,0030 000,0068 697
16 avr. 202431 000,0031 200,0030 300,0030 300,0030 300,0080 454
15 avr. 202431 300,0031 500,0030 650,0031 400,0031 400,0062 792
12 avr. 202431 900,0031 950,0031 450,0031 450,0031 450,0048 693
11 avr. 202431 250,0032 150,0031 100,0031 900,0031 900,0065 877
09 avr. 202431 250,0032 200,0031 250,0031 550,0031 550,0057 431
08 avr. 202431 150,0031 850,0031 100,0031 350,0031 350,0054 955
05 avr. 202431 300,0031 650,0030 850,0031 100,0031 100,0084 242
04 avr. 202431 550,0031 600,0031 250,0031 300,0031 300,0046 336
03 avr. 202431 450,0031 750,0031 200,0031 200,0031 200,0072 364
02 avr. 202431 600,0032 300,0031 550,0031 650,0031 650,0068 462
01 avr. 202431 550,0032 150,0031 500,0032 000,0032 000,0066 031
29 mars 202431 900,0031 900,0031 200,0031 200,0031 200,0094 174
28 mars 202432 750,0032 750,0031 650,0031 800,0031 800,00137 842
27 mars 202432 050,0033 000,0032 000,0032 650,0032 650,0078 180
26 mars 202432 150,0032 650,0032 100,0032 300,0032 300,0055 166
25 mars 202432 600,0032 900,0032 000,0032 050,0032 050,0069 048
22 mars 202433 300,0033 350,0032 350,0032 600,0032 600,00117 342
21 mars 202433 200,0033 500,0032 850,0033 250,0033 250,00151 930
20 mars 202432 400,0032 900,0032 300,0032 800,0032 800,0075 600
19 mars 202432 550,0032 950,0032 050,0032 150,0032 150,0081 706
18 mars 202433 000,0033 000,0032 450,0032 550,0032 550,0065 413
15 mars 202432 700,0033 200,0032 450,0032 700,0032 700,0076 321
14 mars 202432 150,0033 100,0032 000,0032 700,0032 700,00136 001
13 mars 202431 950,0032 250,0031 500,0031 900,0031 900,00124 541
12 mars 202432 300,0032 300,0031 600,0031 950,0031 950,0095 319
11 mars 202432 400,0032 950,0032 000,0032 100,0032 100,00109 409
08 mars 202432 750,0032 750,0032 050,0032 400,0032 400,00130 924
07 mars 202432 900,0032 950,0032 150,0032 450,0032 450,00116 194
06 mars 202432 600,0033 150,0032 450,0032 800,0032 800,0090 804
05 mars 202433 650,0033 700,0032 550,0032 750,0032 750,00140 194
04 mars 202434 100,0034 200,0033 600,0033 900,0033 900,00103 901
29 févr. 202433 600,0034 000,0033 350,0033 750,0033 750,00116 312
28 févr. 202433 250,0034 000,0033 100,0033 700,0033 700,0087 974
27 févr. 202434 100,0034 400,0033 250,0033 250,0033 250,00104 840
26 févr. 202433 850,0034 800,0033 400,0034 000,0034 000,00146 718
23 févr. 202434 300,0034 400,0033 600,0033 600,0033 600,00106 601
22 févr. 202433 800,0034 500,0033 300,0034 200,0034 200,00151 300
21 févr. 202433 900,0034 450,0033 600,0033 650,0033 650,00108 235
20 févr. 202434 250,0034 700,0033 600,0033 750,0033 750,00126 696
19 févr. 202435 000,0035 950,0034 350,0034 550,0034 550,00272 213
16 févr. 202434 100,0034 300,0033 650,0034 050,0034 050,00178 518
15 févr. 202435 200,0035 200,0033 750,0033 800,0033 800,00119 513
14 févr. 202433 800,0035 100,0033 500,0034 750,0034 750,00122 232
13 févr. 202434 500,0035 350,0034 200,0034 300,0034 300,00200 451
08 févr. 202434 500,0034 850,0033 800,0034 050,0034 050,00155 104
07 févr. 202434 500,0035 300,0033 800,0034 500,0034 500,00248 065
06 févr. 202435 500,0036 750,0033 650,0033 800,0033 800,00417 318
05 févr. 202437 400,0037 450,0034 450,0036 000,0036 000,00523 472
02 févr. 202434 450,0036 450,0033 750,0035 800,0035 800,00560 405
01 févr. 202432 200,0034 550,0031 900,0033 750,0033 750,00335 669
31 janv. 202431 550,0032 800,0031 350,0032 100,0032 100,00161 554
30 janv. 202432 250,0032 800,0031 250,0031 350,0031 350,0082 397
29 janv. 202431 400,0032 250,0031 250,0031 950,0031 950,0075 176
26 janv. 202432 500,0032 650,0031 450,0031 450,0031 450,0091 764
25 janv. 202431 200,0032 200,0030 900,0032 200,0032 200,00113 388
24 janv. 202431 450,0031 450,0030 750,0031 150,0031 150,0058 577
23 janv. 202430 800,0031 250,0030 550,0031 250,0031 250,0098 650
22 janv. 202431 300,0031 300,0030 550,0030 800,0030 800,0082 358
19 janv. 202431 350,0031 700,0031 000,0031 150,0031 150,0068 801
18 janv. 202431 700,0031 800,0030 800,0031 000,0031 000,00101 446
17 janv. 202432 750,0032 900,0031 700,0031 800,0031 800,0055 113
16 janv. 202433 000,0033 300,0032 500,0032 700,0032 700,0037 831
15 janv. 202432 600,0033 550,0032 600,0033 200,0033 200,0010 752
12 janv. 202432 850,0033 100,0032 300,0032 900,0032 900,0062 196
11 janv. 202433 000,0033 650,0032 850,0032 850,0032 850,0090 946
10 janv. 202432 200,0032 900,0032 150,0032 800,0032 800,0081 398
09 janv. 202433 400,0033 450,0032 100,0032 300,0032 300,00132 500
08 janv. 202433 350,0033 900,0032 750,0032 800,0032 800,00110 298
05 janv. 202433 500,0034 050,0033 100,0033 200,0033 200,0082 296
04 janv. 202434 000,0034 300,0033 250,0033 450,0033 450,00139 039
03 janv. 202435 350,0035 500,0034 100,0034 200,0034 200,00106 840
02 janv. 202435 700,0036 100,0034 900,0035 650,0035 650,00124 165
28 déc. 202334 950,0036 500,0034 750,0035 700,0035 700,00172 717
27 déc. 202335 450,0035 750,0034 100,0034 650,0034 650,00140 086
26 déc. 202335 400,0036 000,0034 600,0035 450,0035 450,00136 556
22 déc. 202336 000,0036 250,0035 400,0035 500,0035 500,0076 005
21 déc. 202335 400,0037 200,0035 200,0035 800,0035 800,00300 482
20 déc. 202334 400,0036 550,0033 550,0035 600,0035 600,00419 349
19 déc. 202334 050,0034 350,0033 500,0034 050,0034 050,00180 064
18 déc. 202332 800,0034 000,0032 700,0033 850,0033 850,00210 475
15 déc. 202330 950,0034 200,0030 850,0032 850,0032 850,00618 877
14 déc. 202331 300,0031 350,0030 450,0030 700,0030 700,00143 256
13 déc. 202331 300,0031 400,0030 800,0030 800,0030 800,0046 482
12 déc. 202331 200,0031 650,0031 000,0031 300,0031 300,0078 289
11 déc. 202330 950,0031 200,0030 650,0031 000,0031 000,0033 421
08 déc. 202330 500,0031 050,0030 500,0030 950,0030 950,0037 356
*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...