La bourse est fermée

Hyundai Futurenet Co., Ltd (126560.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
2 580,00-5,00 (-0,19 %)
À la clôture : 03:30PM KST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20222 565,002 625,002 550,002 580,002 580,00232 122
01 déc. 20222 575,002 610,002 575,002 585,002 585,00184 216
30 nov. 20222 535,002 580,002 530,002 575,002 575,00108 439
29 nov. 20222 530,002 555,002 520,002 555,002 555,0068 791
28 nov. 20222 620,002 620,002 520,002 530,002 530,00255 196
25 nov. 20222 605,002 625,002 595,002 620,002 620,00120 935
24 nov. 20222 580,002 630,002 560,002 615,002 615,00233 237
23 nov. 20222 580,002 610,002 570,002 580,002 580,00149 237
22 nov. 20222 560,002 610,002 555,002 575,002 575,00118 186
21 nov. 20222 600,002 615,002 565,002 575,002 575,0093 859
18 nov. 20222 610,002 645,002 600,002 630,002 630,00172 872
17 nov. 20222 660,002 670,002 610,002 630,002 630,00121 791
16 nov. 20222 720,002 720,002 655,002 665,002 665,00165 695
15 nov. 20222 680,002 715,002 680,002 695,002 695,0086 155
14 nov. 20222 740,002 740,002 685,002 685,002 685,00141 686
11 nov. 20222 755,002 775,002 705,002 710,002 710,00213 972
10 nov. 20222 680,002 730,002 650,002 700,002 700,0090 365
09 nov. 20222 715,002 755,002 675,002 680,002 680,00159 154
08 nov. 20222 680,002 725,002 675,002 700,002 700,00118 540
07 nov. 20222 695,002 720,002 650,002 695,002 695,00123 368
04 nov. 20222 730,002 735,002 650,002 695,002 695,00176 522
03 nov. 20222 680,002 765,002 640,002 730,002 730,00440 627
02 nov. 20222 690,002 710,002 655,002 695,002 695,00162 960
01 nov. 20222 660,002 810,002 625,002 690,002 690,001 066 872
31 oct. 20222 640,002 645,002 595,002 640,002 640,0098 414
28 oct. 20222 600,002 635,002 570,002 600,002 600,00136 050
27 oct. 20222 540,002 620,002 535,002 580,002 580,00226 114
26 oct. 20222 530,002 735,002 490,002 535,002 535,00760 003
25 oct. 20222 520,002 535,002 490,002 500,002 500,0070 159
24 oct. 20222 515,002 535,002 500,002 525,002 525,0091 912
21 oct. 20222 515,002 530,002 490,002 490,002 490,0077 120
20 oct. 20222 510,002 530,002 490,002 525,002 525,0070 149
19 oct. 20222 515,002 565,002 505,002 520,002 520,0095 313
18 oct. 20222 495,002 545,002 495,002 510,002 510,0099 555
17 oct. 20222 445,002 490,002 420,002 485,002 485,0078 294
14 oct. 20222 530,002 580,002 470,002 490,002 490,00260 830
13 oct. 20222 480,002 515,002 445,002 455,002 455,00162 882
12 oct. 20222 490,002 540,002 475,002 490,002 490,00124 984
11 oct. 20222 500,002 520,002 460,002 490,002 490,00138 075
07 oct. 20222 535,002 590,002 500,002 550,002 550,00125 564
06 oct. 20222 470,002 545,002 470,002 535,002 535,00117 294
05 oct. 20222 510,002 520,002 450,002 470,002 470,0076 494
04 oct. 20222 445,002 500,002 435,002 495,002 495,00135 725
30 sept. 20222 355,002 580,002 345,002 435,002 435,00554 658
29 sept. 20222 390,002 445,002 385,002 390,002 390,00143 023
28 sept. 20222 340,002 390,002 265,002 380,002 380,00370 350
27 sept. 20222 305,002 510,002 305,002 360,002 360,00362 382
26 sept. 20222 425,002 445,002 360,002 360,002 360,00243 396
23 sept. 20222 475,002 495,002 405,002 465,002 465,00251 383
22 sept. 20222 450,002 495,002 435,002 480,002 480,00109 650
21 sept. 20222 465,002 515,002 450,002 500,002 500,00126 809
20 sept. 20222 480,002 525,002 475,002 490,002 490,0071 241
19 sept. 20222 515,002 520,002 425,002 475,002 475,00178 818
16 sept. 20222 500,002 515,002 470,002 515,002 515,00162 458
15 sept. 20222 520,002 535,002 480,002 530,002 530,00206 876
14 sept. 20222 505,002 560,002 430,002 510,002 510,00236 674
13 sept. 20222 555,002 610,002 555,002 595,002 595,00142 795
08 sept. 20222 550,002 565,002 525,002 550,002 550,00156 449
07 sept. 20222 560,002 580,002 510,002 550,002 550,00150 307
06 sept. 20222 570,002 620,002 560,002 585,002 585,00110 621
05 sept. 20222 595,002 630,002 560,002 570,002 570,00185 287
02 sept. 20222 670,002 670,002 625,002 630,002 630,00107 333
01 sept. 20222 690,002 715,002 645,002 655,002 655,0098 330
31 août 20222 685,002 725,002 630,002 700,002 700,00114 661
30 août 20222 615,002 710,002 615,002 710,002 710,00131 214
29 août 20222 630,002 645,002 590,002 635,002 635,00222 604
26 août 20222 710,002 775,002 695,002 700,002 700,00100 440
25 août 20222 715,002 745,002 690,002 700,002 700,00125 229
24 août 20222 700,002 730,002 680,002 680,002 680,00132 915
23 août 20222 685,002 720,002 650,002 715,002 715,00346 763
22 août 20222 790,002 800,002 740,002 740,002 740,00244 544
19 août 20222 840,002 865,002 815,002 830,002 830,00159 571
18 août 20222 850,002 850,002 810,002 815,002 815,00259 707
17 août 20222 885,002 885,002 840,002 860,002 860,00163 388
16 août 20222 865,002 880,002 845,002 865,002 865,00227 228
12 août 20222 835,003 000,002 815,002 865,002 865,002 202 808
11 août 20222 840,002 870,002 825,002 830,002 830,00184 052
10 août 20222 810,002 830,002 790,002 820,002 820,00281 123
09 août 20222 800,002 900,002 785,002 810,002 810,00859 977
08 août 20222 895,002 895,002 810,002 825,002 825,00330 108
05 août 20222 905,002 920,002 845,002 860,002 860,00428 004
04 août 20222 945,003 170,002 890,002 905,002 905,003 463 705
03 août 20222 930,002 980,002 925,002 930,002 930,00708 320
02 août 20222 980,003 040,002 885,002 945,002 945,002 048 507
01 août 20222 780,003 235,002 745,002 985,002 985,0017 402 866
29 juil. 20222 730,002 785,002 730,002 780,002 780,00164 907
28 juil. 20222 710,002 840,002 700,002 725,002 725,00206 087
27 juil. 20222 650,002 705,002 645,002 705,002 705,0083 607
26 juil. 20222 655,002 685,002 635,002 670,002 670,00129 872
25 juil. 20222 680,002 720,002 665,002 675,002 675,0091 562
22 juil. 20222 720,002 745,002 650,002 705,002 705,00188 407
21 juil. 20222 700,002 750,002 685,002 725,002 725,00186 880
20 juil. 20222 705,002 720,002 655,002 695,002 695,00193 228
19 juil. 20222 580,002 730,002 580,002 665,002 665,00372 583
18 juil. 20222 590,002 610,002 570,002 590,002 590,00217 989
15 juil. 20222 545,002 600,002 490,002 575,002 575,00280 238
14 juil. 20222 525,002 555,002 490,002 545,002 545,00149 141
13 juil. 20222 505,002 555,002 440,002 520,002 520,00136 442
12 juil. 20222 560,002 560,002 475,002 505,002 505,00163 536
11 juil. 20222 550,002 575,002 510,002 540,002 540,00195 886
*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...