La bourse est fermée

Kakao Corp. (035720.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
48 300,00-300,00 (-0,62 %)
À la clôture : 03:30PM KST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202448 150,0048 550,0048 050,0048 300,0048 300,00889 047
02 mai 20240.9956:1 Fractionnement d'actions
30 avr. 202448 563,6849 065,8948 513,4648 814,7948 814,791 010 659
29 avr. 202447 860,5948 814,7947 810,3748 714,3448 714,34946 228
26 avr. 202448 061,4748 111,6947 358,3847 509,0447 509,04653 214
25 avr. 202447 709,9248 111,6947 308,1647 609,4847 609,48844 057
24 avr. 202448 212,1348 613,9048 061,4748 312,5748 312,57722 251
23 avr. 202448 915,2348 965,4547 257,9347 709,9247 709,921 774 612
22 avr. 202449 668,5449 919,6448 664,1249 216,5549 216,55638 372
19 avr. 202448 563,6849 819,2047 910,8148 814,7948 814,791 179 078
18 avr. 202447 559,2650 421,8647 107,2749 317,0049 317,002 252 719
17 avr. 202446 906,3948 212,1346 906,3947 107,2747 107,271 039 213
16 avr. 202447 408,6047 609,4846 805,9546 956,6146 956,611 139 088
15 avr. 202447 308,1648 212,1347 057,0547 961,0347 961,03797 592
12 avr. 202448 262,3648 664,1247 860,5948 061,4748 061,47942 747
11 avr. 202448 664,1249 015,6747 910,8148 262,3648 262,361 996 262
09 avr. 202449 317,0050 321,4149 065,8949 467,6649 467,66772 299
08 avr. 202449 065,8949 969,8748 513,4649 367,2149 367,211 002 557
05 avr. 202448 613,9049 317,0048 413,0248 965,4548 965,451 552 749
04 avr. 202451 426,2851 727,6049 317,0049 517,8849 517,882 646 740
03 avr. 202451 426,2852 229,8151 225,3951 225,3951 225,391 326 547
02 avr. 202453 435,1153 435,1151 225,3951 426,2851 426,282 844 361
01 avr. 202454 339,0954 740,8653 836,8854 037,7754 037,77772 323
29 mars 202454 740,8655 142,6353 736,4453 937,3253 937,32866 732
28 mars 202455 042,1955 946,1654 640,4254 640,4254 640,42951 301
27 mars 202454 439,5455 443,9554 138,2155 042,1955 042,19775 909
26 mars 202454 439,5455 443,9554 138,2155 142,6355 142,631 165 138
25 mars 202453 636,0054 740,8653 334,6754 037,7754 037,77714 535
22 mars 202453 836,8854 539,9853 535,5553 836,8853 836,88877 509
21 mars 202454 138,2154 439,5453 033,3553 836,8853 836,881 353 663
20 mars 202452 631,5853 435,1152 531,1453 133,7953 133,79866 139
19 mars 202452 932,9153 033,3551 928,4852 229,8152 229,811 111 247
18 mars 202454 439,5454 539,9852 932,9153 234,2353 234,231 163 581
15 mars 202455 243,0755 243,0754 138,2154 339,0954 339,09921 963
14 mars 202454 841,3056 046,6154 841,3055 142,6355 142,631 784 527
13 mars 202456 147,0556 247,4954 339,0954 841,3054 841,301 083 383
12 mars 202455 243,0756 247,4955 042,1956 046,6156 046,611 382 228
11 mars 202453 435,1155 042,1952 932,9154 841,3054 841,301 042 585
08 mars 202453 836,8854 439,5453 234,2353 435,1153 435,111 460 407
07 mars 202452 430,7053 937,3252 229,8153 133,7953 133,791 419 703
06 mars 202451 627,1652 531,1451 627,1652 129,3752 129,37898 606
05 mars 202452 832,4653 133,7951 828,0451 928,4851 928,481 730 009
04 mars 202453 836,8855 142,6353 133,7953 334,6753 334,671 822 368
29 févr. 202455 343,5155 544,3953 234,2353 535,5553 535,553 042 896
28 févr. 202457 051,0257 653,6855 443,9555 845,7255 845,721 456 994
28 févr. 202461 Dividende
27 févr. 202457 452,7957 955,0056 548,8257 051,0256 990,021 018 128
26 févr. 202457 754,1258 256,3357 251,9157 352,3557 291,03867 632
23 févr. 202458 356,7758 457,2156 850,1457 352,3557 291,031 324 163
22 févr. 202458 858,9859 160,3057 955,0058 155,8958 093,70967 724
21 févr. 202459 059,8659 160,3058 256,3358 256,3358 194,04840 504
20 févr. 202458 155,8960 265,1758 055,4558 959,4258 896,381 934 914
19 févr. 202459 059,8659 361,1958 356,7758 457,2158 394,711 402 833
16 févr. 202459 762,9659 963,8458 557,6558 658,0958 595,382 300 465
15 févr. 202457 051,0261 671,3656 950,5859 562,0759 498,3910 154 230
14 févr. 202454 138,2155 142,6353 435,1155 142,6355 083,67882 256
13 févr. 202454 238,6555 544,3954 238,6554 941,7454 883,00952 933
08 févr. 202454 740,8654 941,7453 937,3254 238,6554 180,651 526 005
07 févr. 202454 640,4255 946,1653 836,8854 037,7753 979,981 251 070
06 févr. 202454 740,8655 243,0754 037,7754 238,6554 180,65978 276
05 févr. 202457 251,9157 653,6854 841,3055 243,0755 184,001 557 739
02 févr. 202454 037,7756 850,1453 937,3256 548,8256 488,352 417 996
01 févr. 202452 129,3753 334,6751 727,6052 932,9152 876,311 416 560
31 janv. 202453 937,3254 138,2152 430,7052 732,0252 675,641 786 885
30 janv. 202456 147,0556 247,4953 836,8854 539,9854 481,662 002 670
29 janv. 202456 850,1457 452,7955 443,9555 544,3955 485,001 323 765
26 janv. 202455 946,1657 653,6855 845,7256 850,1456 789,36900 931
25 janv. 202456 548,8256 950,5854 941,7456 247,4956 187,351 809 366
24 janv. 202457 754,1257 754,1256 548,8256 950,5856 889,69923 486
23 janv. 202456 950,5858 256,3356 850,1457 955,0057 893,041 095 879
22 janv. 202458 557,6559 160,3056 046,6156 649,2656 588,691 925 926
19 janv. 202458 356,7759 059,8657 352,3557 854,5657 792,701 728 540
18 janv. 202457 452,7958 155,8956 147,0557 051,0256 990,022 227 341
17 janv. 202459 863,4060 164,7356 850,1457 754,1257 692,363 311 436
16 janv. 202460 867,8261 972,6859 662,5259 863,4059 799,391 910 334
15 janv. 202460 767,3861 470,4760 064,2861 370,0361 304,41395 484
12 janv. 202461 169,1461 470,4759 361,1960 666,9360 602,072 005 222
11 janv. 202460 566,4962 173,5659 662,5261 068,7061 003,414 581 054
10 janv. 202459 160,3060 265,1758 858,9859 461,6359 398,052 717 847
09 janv. 202458 758,5459 461,6358 557,6558 959,4258 896,382 157 318
08 janv. 202456 046,6159 059,8656 046,6157 452,7957 391,362 486 746
05 janv. 202457 653,6857 754,1255 745,2856 046,6155 986,681 310 786
04 janv. 202456 046,6158 055,4555 845,7257 452,7957 391,361 876 066
03 janv. 202457 352,3557 854,5656 247,4956 850,1456 789,361 909 415
02 janv. 202454 539,9858 155,8954 238,6558 155,8958 093,703 710 354
28 déc. 202353 937,3254 539,9853 535,5554 539,9854 481,66975 481
27 déc. 202352 631,5853 736,4452 330,2553 636,0053 578,65936 280
26 déc. 202352 330,2553 636,0052 330,2552 631,5852 575,30953 578
22 déc. 202353 535,5553 937,3252 832,4653 033,3552 976,641 210 073
21 déc. 202353 133,7953 836,8852 229,8153 033,3552 976,641 529 551
20 déc. 202354 439,5454 439,5453 234,2353 937,3253 879,651 127 748
19 déc. 202353 736,4454 640,4253 435,1154 037,7753 979,98929 207
18 déc. 202355 243,0755 243,0753 937,3254 138,2154 080,321 351 570
15 déc. 202354 640,4255 243,0754 238,6555 142,6355 083,672 203 202
14 déc. 202352 631,5855 142,6352 531,1454 539,9854 481,664 968 449
13 déc. 202352 028,9352 229,8150 924,0751 124,9551 070,29882 752
12 déc. 202352 732,0252 932,9152 028,9352 028,9351 973,29962 684
11 déc. 202352 229,8153 435,1152 129,3752 330,2552 274,301 531 313
08 déc. 202351 627,1652 229,8150 924,0751 928,4851 872,961 475 041
07 déc. 202350 421,8651 024,5150 220,9750 723,1850 668,95720 360
*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...