Marchés français ouverture 2 h 52 min

SCI Information Service Inc. (036120.KQ)

KOSDAQ - KOSDAQ Prix différé. Devise en KRW
Ajouter à la liste dynamique
2 565,00+115,00 (+4,69 %)
À partir de 12:48PM KST. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 20242 440,002 585,002 440,002 565,002 565,00187 000
21 mai 20242 605,002 610,002 410,002 450,002 450,00563 491
20 mai 20242 660,002 670,002 605,002 610,002 610,00122 701
17 mai 20242 735,002 765,002 630,002 645,002 645,00238 595
16 mai 20242 735,002 770,002 735,002 750,002 750,0061 768
14 mai 20242 680,002 760,002 675,002 750,002 750,00100 247
13 mai 20242 790,002 790,002 720,002 725,002 725,00133 508
10 mai 20242 800,002 820,002 775,002 785,002 785,00101 935
09 mai 20242 805,002 840,002 795,002 800,002 800,0069 335
08 mai 20242 805,002 835,002 795,002 795,002 795,0065 404
07 mai 20242 810,002 830,002 800,002 805,002 805,0064 977
03 mai 20242 820,002 845,002 800,002 820,002 820,0053 343
02 mai 20242 830,002 830,002 795,002 820,002 820,0063 188
30 avr. 20242 805,002 850,002 800,002 830,002 830,0080 512
29 avr. 20242 820,002 830,002 775,002 825,002 825,0086 160
26 avr. 20242 845,002 875,002 810,002 815,002 815,00166 435
25 avr. 20242 880,002 905,002 840,002 875,002 875,00123 481
24 avr. 20242 870,002 870,002 840,002 860,002 860,00158 189
23 avr. 20242 885,002 950,002 870,002 870,002 870,00187 327
22 avr. 20243 000,003 000,002 870,002 915,002 915,00374 538
19 avr. 20243 040,003 120,002 970,003 000,003 000,001 102 371
18 avr. 20243 060,003 060,002 940,002 990,002 990,00462 127
17 avr. 20243 035,003 110,002 965,003 085,003 085,001 168 149
16 avr. 20242 820,003 290,002 820,003 010,003 010,004 284 638
15 avr. 20242 855,002 880,002 710,002 830,002 830,00137 429
12 avr. 20242 885,002 885,002 830,002 860,002 860,0046 390
11 avr. 20242 915,003 030,002 835,002 860,002 860,00213 129
09 avr. 20242 840,002 900,002 825,002 880,002 880,0088 197
08 avr. 20242 940,002 945,002 825,002 865,002 865,00131 428
05 avr. 20242 920,002 995,002 885,002 940,002 940,00202 452
04 avr. 20242 910,002 945,002 870,002 905,002 905,0076 715
03 avr. 20242 980,003 030,002 905,002 935,002 935,00213 184
02 avr. 20242 925,002 985,002 900,002 980,002 980,00113 741
01 avr. 20242 930,002 940,002 865,002 935,002 935,00148 286
29 mars 20242 800,003 030,002 780,002 915,002 915,00313 138
28 mars 20242 805,002 815,002 770,002 800,002 800,0055 923
27 mars 20242 840,002 850,002 765,002 805,002 805,00114 597
26 mars 20242 760,002 850,002 760,002 835,002 835,0083 352
25 mars 20242 800,002 830,002 745,002 785,002 785,00117 726
22 mars 20242 805,002 855,002 765,002 800,002 800,00212 980
21 mars 20242 930,002 960,002 780,002 840,002 840,00392 399
20 mars 20242 950,002 980,002 940,002 945,002 945,00109 416
19 mars 20242 910,002 980,002 910,002 950,002 950,0074 986
18 mars 20242 985,003 000,002 920,002 930,002 930,0099 158
15 mars 20242 955,003 065,002 930,002 970,002 970,00260 750
14 mars 20242 920,002 980,002 890,002 940,002 940,00241 339
13 mars 20242 965,003 025,002 935,002 960,002 960,00250 461
12 mars 20243 055,003 110,002 900,003 005,003 005,001 312 846
11 mars 20243 255,003 255,003 050,003 200,003 200,00619 926
08 mars 20243 510,003 510,003 250,003 255,003 255,00582 666
07 mars 20243 505,003 565,003 495,003 520,003 520,0063 035
06 mars 20243 500,003 570,003 490,003 540,003 540,00152 075
05 mars 20243 460,003 540,003 405,003 510,003 510,00105 382
04 mars 20243 500,003 505,003 420,003 460,003 460,0092 875
29 févr. 20243 470,003 535,003 450,003 500,003 500,0049 948
28 févr. 20243 450,003 480,003 440,003 480,003 480,0075 870
27 févr. 20243 500,003 540,003 445,003 445,003 445,00141 785
26 févr. 20243 505,003 540,003 485,003 520,003 520,0077 511
23 févr. 20243 570,003 585,003 495,003 505,003 505,00103 536
22 févr. 20243 530,003 570,003 520,003 570,003 570,0097 304
21 févr. 20243 550,003 590,003 530,003 540,003 540,0090 775
20 févr. 20243 650,003 655,003 565,003 575,003 575,00126 795
19 févr. 20243 625,003 670,003 605,003 650,003 650,00179 453
16 févr. 20243 655,003 655,003 590,003 620,003 620,00116 971
15 févr. 20243 540,003 650,003 525,003 620,003 620,00167 996
14 févr. 20243 605,003 775,003 575,003 580,003 580,00462 442
13 févr. 20243 490,003 570,003 490,003 530,003 530,0072 045
08 févr. 20243 475,003 530,003 440,003 505,003 505,00107 086
07 févr. 20243 480,003 515,003 450,003 490,003 490,00145 022
06 févr. 20243 640,003 715,003 470,003 480,003 480,00453 437
05 févr. 20243 640,003 780,003 640,003 655,003 655,00695 212
02 févr. 20243 670,003 790,003 630,003 660,003 660,00448 745
01 févr. 20243 760,003 900,003 630,003 695,003 695,001 773 664
31 janv. 20243 630,003 970,003 590,003 770,003 770,005 543 928
30 janv. 20243 600,003 720,003 590,003 630,003 630,00248 169
29 janv. 20243 680,003 780,003 615,003 630,003 630,00284 211
26 janv. 20243 620,003 735,003 620,003 690,003 690,00189 021
25 janv. 20243 600,003 675,003 585,003 640,003 640,00181 731
24 janv. 20243 700,003 920,003 625,003 630,003 630,001 308 269
23 janv. 20243 630,003 745,003 585,003 700,003 700,00221 553
22 janv. 20243 645,003 695,003 585,003 630,003 630,00163 521
19 janv. 20243 685,003 720,003 605,003 690,003 690,00185 027
18 janv. 20243 735,003 750,003 630,003 665,003 665,00300 077
17 janv. 20243 775,003 775,003 695,003 750,003 750,00376 185
16 janv. 20243 620,003 790,003 600,003 720,003 720,00535 446
15 janv. 20243 630,003 685,003 600,003 655,003 655,00348 931
12 janv. 20243 590,003 865,003 515,003 635,003 635,001 549 403
11 janv. 20243 460,004 250,003 410,003 645,003 645,007 127 979
10 janv. 20243 530,003 555,003 460,003 470,003 470,0085 437
09 janv. 20243 500,003 600,003 470,003 530,003 530,0091 724
08 janv. 20243 515,003 550,003 475,003 500,003 500,0095 043
05 janv. 20243 565,003 585,003 350,003 520,003 520,00178 823
04 janv. 20243 515,003 660,003 515,003 595,003 595,00189 931
03 janv. 20243 505,003 600,003 500,003 550,003 550,00140 852
02 janv. 20243 495,003 635,003 485,003 560,003 560,00325 948
28 déc. 20233 390,003 500,003 380,003 500,003 500,00249 839
27 déc. 20233 225,003 415,003 225,003 390,003 390,00261 468
27 déc. 202350 Dividende
26 déc. 20233 310,003 350,003 270,003 285,003 235,0095 337
22 déc. 20233 310,003 335,003 255,003 310,003 259,62104 954
*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...