La bourse est fermée

NHN Corporation (181710.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
21 600,00-150,00 (-0,69 %)
À la clôture : 03:30PM KST
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202421 650,0021 750,0021 150,0021 600,0021 600,0056 225
20 juin 202421 250,0021 850,0021 050,0021 750,0021 750,0061 083
19 juin 202421 400,0021 400,0021 050,0021 150,0021 150,0082 278
18 juin 202421 750,0021 850,0021 200,0021 400,0021 400,0096 691
17 juin 202421 650,0021 900,0021 500,0021 750,0021 750,0044 649
14 juin 202422 150,0022 150,0021 500,0021 550,0021 550,00118 337
13 juin 202422 300,0022 450,0022 100,0022 150,0022 150,0046 016
12 juin 202422 400,0022 500,0022 000,0022 250,0022 250,0042 547
11 juin 202422 350,0022 500,0021 850,0022 400,0022 400,0069 718
10 juin 202422 100,0022 400,0021 950,0022 350,0022 350,0041 984
07 juin 202422 400,0022 550,0022 200,0022 300,0022 300,0027 193
05 juin 202422 200,0022 650,0022 100,0022 400,0022 400,0044 251
04 juin 202422 300,0022 300,0021 950,0022 150,0022 150,0022 679
03 juin 202422 100,0022 250,0021 950,0022 100,0022 100,0023 324
31 mai 202422 050,0022 200,0021 700,0021 950,0021 950,0043 492
30 mai 202421 850,0022 150,0021 750,0021 950,0021 950,0017 067
29 mai 202422 500,0022 500,0021 750,0021 950,0021 950,0072 169
28 mai 202422 650,0022 850,0022 350,0022 500,0022 500,0037 854
27 mai 202422 650,0022 800,0022 350,0022 700,0022 700,0042 886
24 mai 202422 650,0022 850,0022 500,0022 500,0022 500,0028 945
23 mai 202423 100,0023 100,0022 700,0022 800,0022 800,0044 621
22 mai 202422 800,0023 250,0022 750,0023 150,0023 150,0025 696
21 mai 202423 100,0023 200,0022 600,0022 750,0022 750,0060 384
20 mai 202423 700,0023 700,0023 000,0023 100,0023 100,0076 790
17 mai 202424 150,0024 300,0023 650,0023 750,0023 750,0045 893
16 mai 202425 000,0025 050,0024 150,0024 250,0024 250,0089 403
14 mai 202424 350,0024 850,0024 200,0024 650,0024 650,0052 978
13 mai 202424 350,0024 900,0023 800,0024 350,0024 350,0072 843
10 mai 202425 150,0025 350,0024 350,0024 350,0024 350,00149 799
09 mai 202423 600,0025 550,0023 550,0025 250,0025 250,00302 858
08 mai 202423 500,0023 650,0022 900,0023 200,0023 200,0083 856
07 mai 202423 400,0023 600,0023 250,0023 500,0023 500,0037 408
03 mai 202423 650,0023 750,0023 150,0023 350,0023 350,0036 557
02 mai 202423 700,0023 800,0023 450,0023 500,0023 500,0032 315
30 avr. 202423 700,0023 800,0023 400,0023 700,0023 700,0034 885
29 avr. 202422 900,0023 750,0022 900,0023 750,0023 750,0050 230
26 avr. 202422 900,0023 050,0022 800,0022 900,0022 900,0033 128
25 avr. 202422 950,0023 100,0022 700,0023 000,0023 000,0025 494
24 avr. 202423 000,0023 000,0022 750,0022 850,0022 850,0028 146
23 avr. 202422 850,0023 050,0022 600,0022 750,0022 750,001 030 021
22 avr. 202422 500,0023 100,0022 450,0022 850,0022 850,0033 834
19 avr. 202422 300,0022 600,0022 150,0022 500,0022 500,0038 115
18 avr. 202422 000,0022 400,0021 950,0022 350,0022 350,0036 151
17 avr. 202422 250,0022 600,0021 950,0022 000,0022 000,0072 963
16 avr. 202422 200,0022 400,0021 900,0022 350,0022 350,0047 558
15 avr. 202422 800,0022 800,0022 250,0022 400,0022 400,0028 755
12 avr. 202422 900,0023 250,0022 750,0022 850,0022 850,0039 062
11 avr. 202422 750,0022 950,0022 500,0022 700,0022 700,0033 226
09 avr. 202422 750,0023 150,0022 700,0022 750,0022 750,0021 089
08 avr. 202422 950,0022 950,0022 550,0022 750,0022 750,0024 165
05 avr. 202422 950,0023 100,0022 650,0022 800,0022 800,0068 952
04 avr. 202423 550,0023 800,0023 000,0023 150,0023 150,0047 283
03 avr. 202423 700,0023 900,0023 400,0023 500,0023 500,0056 738
02 avr. 202424 700,0024 750,0023 600,0023 800,0023 800,0085 778
01 avr. 202424 850,0025 200,0024 650,0024 800,0024 800,0067 956
29 mars 202425 250,0025 400,0024 700,0024 700,0024 700,0045 751
28 mars 202426 650,0026 700,0025 250,0025 250,0025 250,00104 996
27 mars 202426 750,0027 100,0026 550,0026 700,0026 700,0069 626
26 mars 202426 700,0027 150,0026 600,0026 750,0026 750,0057 411
25 mars 202425 750,0027 000,0025 700,0026 700,0026 700,0075 358
22 mars 202425 600,0025 750,0025 050,0025 650,0025 650,0061 684
21 mars 202425 900,0026 200,0025 550,0025 600,0025 600,0057 759
20 mars 202426 250,0026 450,0025 750,0025 900,0025 900,0066 609
19 mars 202425 850,0026 550,0025 750,0026 250,0026 250,0055 740
18 mars 202425 350,0026 200,0025 350,0025 900,0025 900,0064 939
15 mars 202425 700,0025 950,0025 300,0025 350,0025 350,0064 729
14 mars 202425 300,0025 950,0025 100,0025 700,0025 700,0074 190
13 mars 202424 950,0025 500,0024 850,0025 400,0025 400,0074 850
12 mars 202425 350,0025 550,0024 600,0025 000,0025 000,00156 246
11 mars 202424 750,0025 550,0024 700,0025 500,0025 500,0089 237
08 mars 202425 150,0025 400,0024 600,0024 750,0024 750,00127 298
07 mars 202425 450,0025 500,0024 800,0025 150,0025 150,00118 456
06 mars 202426 850,0026 950,0025 350,0025 400,0025 400,00171 422
05 mars 202426 850,0027 300,0026 750,0026 900,0026 900,0058 533
04 mars 202426 750,0027 400,0026 700,0027 100,0027 100,0067 523
29 févr. 202427 800,0028 000,0026 550,0026 550,0026 550,00134 688
28 févr. 202427 600,0028 300,0027 400,0028 000,0028 000,0085 600
27 févr. 202427 850,0028 100,0027 300,0028 000,0028 000,0069 774
26 févr. 202428 500,0028 600,0027 750,0027 850,0027 850,0086 575
23 févr. 202428 000,0028 750,0027 850,0028 350,0028 350,0073 969
22 févr. 202428 550,0028 550,0027 700,0028 100,0028 100,00123 589
21 févr. 202428 700,0029 000,0028 050,0028 550,0028 550,00128 227
20 févr. 202428 750,0029 250,0028 350,0028 750,0028 750,00163 247
19 févr. 202428 000,0028 950,0027 800,0028 700,0028 700,00199 544
16 févr. 202426 400,0028 250,0026 400,0028 150,0028 150,00266 394
15 févr. 202426 550,0027 100,0026 000,0026 800,0026 800,00290 579
14 févr. 202425 750,0027 350,0024 050,0027 150,0027 150,00525 186
13 févr. 202425 500,0025 900,0024 750,0025 100,0025 100,00149 968
08 févr. 202425 700,0025 900,0025 150,0025 400,0025 400,0074 252
07 févr. 202425 800,0026 300,0025 400,0025 650,0025 650,00117 972
06 févr. 202426 000,0026 500,0025 450,0025 800,0025 800,00117 234
05 févr. 202425 550,0027 300,0024 900,0026 450,0026 450,00290 433
02 févr. 202426 200,0026 550,0024 950,0025 750,0025 750,00238 150
01 févr. 202425 200,0026 700,0024 600,0026 600,0026 600,00474 132
31 janv. 202424 200,0025 350,0022 800,0024 800,0024 800,00566 372
30 janv. 202422 300,0024 250,0022 300,0023 600,0023 600,00367 163
29 janv. 202421 850,0022 650,0021 650,0022 450,0022 450,00148 619
26 janv. 202421 400,0022 000,0021 300,0021 750,0021 750,0085 484
25 janv. 202420 800,0021 500,0020 600,0021 350,0021 350,0066 130
24 janv. 202420 800,0021 150,0020 500,0020 800,0020 800,0076 899
*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...