La bourse est fermée

Openedges Technology, Inc. (394280.KQ)

KOSDAQ - KOSDAQ Prix différé. Devise en KRW
Ajouter à la liste dynamique
26 400,00+100,00 (+0,38 %)
À la clôture : 03:30PM KST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202426 450,0026 950,0026 350,0026 400,0026 400,00309 738
02 mai 202425 850,0026 300,0025 100,0026 300,0026 300,00329 667
30 avr. 202426 650,0027 200,0026 100,0026 150,0026 150,00330 301
29 avr. 202426 950,0027 350,0026 650,0026 850,0026 850,00259 775
26 avr. 202427 650,0027 700,0026 500,0026 650,0026 650,00349 600
25 avr. 202426 950,0027 450,0026 700,0027 050,0027 050,00263 141
24 avr. 202427 400,0027 850,0027 100,0027 450,0027 450,00382 391
23 avr. 202426 900,0027 450,0026 400,0026 500,0026 500,00428 859
22 avr. 202426 850,0027 400,0026 050,0026 450,0026 450,00514 538
19 avr. 202429 100,0029 100,0026 500,0027 650,0027 650,001 043 535
18 avr. 202429 000,0029 850,0028 300,0029 700,0029 700,00843 151
17 avr. 202428 300,0029 750,0027 850,0028 950,0028 950,001 275 856
16 avr. 202427 800,0029 550,0027 500,0027 750,0027 750,001 039 683
15 avr. 202428 400,0028 800,0027 550,0028 400,0028 400,00588 715
12 avr. 202427 250,0029 650,0027 000,0029 150,0029 150,001 538 278
11 avr. 202426 100,0027 100,0026 050,0026 600,0026 600,00430 751
09 avr. 202426 500,0027 150,0025 850,0026 600,0026 600,00473 381
08 avr. 202427 450,0027 600,0025 950,0026 200,0026 200,00544 264
05 avr. 202427 600,0028 400,0026 950,0027 150,0027 150,00555 279
04 avr. 202427 500,0029 000,0027 250,0028 600,0028 600,00810 261
03 avr. 202428 150,0028 300,0026 800,0027 200,0027 200,00816 408
02 avr. 202429 000,0029 650,0028 300,0028 750,0028 750,00661 035
01 avr. 202428 850,0029 500,0028 650,0029 000,0029 000,00372 487
29 mars 202429 600,0030 200,0028 500,0028 600,0028 600,00743 073
28 mars 202428 950,0030 400,0028 400,0029 700,0029 700,001 697 133
27 mars 202427 900,0029 000,0027 250,0028 700,0028 700,001 101 417
26 mars 202429 000,0029 150,0027 850,0028 150,0028 150,00931 557
25 mars 202429 850,0030 300,0028 650,0028 850,0028 850,00766 643
22 mars 202430 550,0030 950,0029 500,0029 650,0029 650,00946 615
21 mars 202431 700,0032 200,0030 750,0030 850,0030 850,00840 895
20 mars 202431 800,0032 250,0030 650,0030 800,0030 800,00719 211
19 mars 202432 450,0032 500,0031 300,0031 400,0031 400,00867 880
18 mars 202431 800,0033 450,0030 900,0033 200,0033 200,001 100 612
15 mars 202430 000,0032 050,0029 500,0031 950,0031 950,001 098 324
14 mars 202432 600,0032 900,0030 400,0030 700,0030 700,001 344 732
13 mars 202432 800,0034 200,0032 000,0033 000,0033 000,002 490 332
12 mars 202431 250,0032 100,0030 150,0031 900,0031 900,001 547 028
11 mars 202432 500,0032 650,0031 000,0031 100,0031 100,001 816 225
08 mars 202434 200,0035 750,0032 550,0033 450,0033 450,002 681 603
07 mars 202436 550,0038 800,0032 000,0032 850,0032 850,007 179 662
06 mars 202431 900,0034 550,0031 550,0033 900,0033 900,002 479 808
05 mars 202433 350,0033 750,0030 150,0031 800,0031 800,001 411 915
04 mars 202433 450,0035 150,0032 850,0033 250,0033 250,002 009 655
29 févr. 202432 200,0033 900,0032 050,0032 650,0032 650,001 026 089
28 févr. 202433 950,0034 750,0032 500,0032 900,0032 900,001 492 462
27 févr. 202433 200,0035 350,0031 800,0034 550,0034 550,002 947 997
26 févr. 202432 600,0034 350,0032 350,0033 200,0033 200,001 395 769
23 févr. 202435 700,0035 800,0032 450,0033 300,0033 300,003 154 258
22 févr. 202433 850,0035 500,0031 800,0035 000,0035 000,006 234 230
21 févr. 202429 100,0034 350,0028 900,0032 350,0032 350,006 826 209
20 févr. 202430 000,0031 350,0029 550,0029 950,0029 950,001 328 970
19 févr. 202429 300,0031 150,0029 100,0030 150,0030 150,001 670 125
16 févr. 202431 600,0032 000,0029 600,0030 000,0030 000,002 199 326
15 févr. 202432 400,0032 600,0030 200,0031 950,0031 950,003 692 916
14 févr. 202426 900,0032 300,0026 500,0031 900,0031 900,007 165 600
13 févr. 202426 850,0030 500,0026 350,0028 300,0028 300,0011 135 820
08 févr. 202424 450,0026 050,0023 150,0024 650,0024 650,006 489 747
07 févr. 202420 700,0022 500,0020 050,0022 500,0022 500,00726 801
06 févr. 202419 820,0021 400,0019 170,0020 950,0020 950,00886 005
05 févr. 202420 100,0020 100,0019 440,0019 570,0019 570,00336 306
02 févr. 202419 970,0020 400,0019 650,0019 980,0019 980,00454 349
01 févr. 202419 960,0020 350,0019 150,0019 520,0019 520,00683 137
31 janv. 202420 600,0020 950,0020 000,0020 100,0020 100,00502 521
30 janv. 202421 850,0021 900,0020 300,0021 150,0021 150,00652 318
29 janv. 202423 550,0023 600,0021 300,0021 600,0021 600,00901 258
26 janv. 202422 800,0024 050,0022 550,0023 500,0023 500,00725 497
25 janv. 202423 950,0024 650,0022 750,0023 400,0023 400,001 411 741
24 janv. 202424 750,0024 950,0023 100,0023 700,0023 700,001 074 818
23 janv. 202424 750,0025 350,0023 750,0025 050,0025 050,001 221 690
22 janv. 202424 300,0024 700,0023 500,0024 450,0024 450,001 612 685
19 janv. 202423 350,0024 000,0023 150,0023 600,0023 600,001 579 668
18 janv. 202421 650,0022 500,0021 400,0022 450,0022 450,00618 774
17 janv. 202423 400,0023 600,0021 950,0022 000,0022 000,00602 011
16 janv. 202423 550,0023 650,0022 100,0022 950,0022 950,00789 920
15 janv. 202423 000,0023 750,0022 750,0023 550,0023 550,001 338 816
12 janv. 202422 200,0022 800,0021 650,0022 350,0022 350,00738 668
11 janv. 202422 500,0022 700,0022 000,0022 200,0022 200,00651 991
10 janv. 202422 900,0023 500,0022 050,0022 250,0022 250,001 249 623
09 janv. 202424 950,0025 200,0022 550,0022 800,0022 800,002 289 805
08 janv. 202425 300,0025 400,0023 850,0023 950,0023 950,001 097 944
05 janv. 202424 850,0025 050,0024 000,0024 900,0024 900,001 201 162
04 janv. 202426 500,0027 500,0023 900,0024 450,0024 450,002 670 553
03 janv. 202425 950,0027 150,0025 700,0027 000,0027 000,001 436 383
02 janv. 202425 300,0027 350,0025 200,0027 000,0027 000,003 078 132
28 déc. 202325 950,0025 950,0024 900,0025 650,0025 650,001 452 744
27 déc. 202325 650,0027 000,0024 900,0026 200,0026 200,002 436 304
26 déc. 202326 800,0027 250,0024 950,0025 500,0025 500,002 955 758
22 déc. 202324 800,0028 600,0024 400,0026 050,0026 050,0011 943 530
21 déc. 202322 850,0024 700,0022 700,0024 250,0024 250,002 606 107
20 déc. 202324 950,0025 150,0022 800,0023 250,0023 250,004 807 563
19 déc. 202324 100,0025 750,0023 500,0024 200,0024 200,003 621 635
18 déc. 202322 600,0023 950,0022 400,0023 700,0023 700,002 631 209
15 déc. 202323 150,0023 400,0021 150,0021 650,0021 650,001 791 490
14 déc. 202324 000,0026 300,0022 200,0022 750,0022 750,006 200 737
13 déc. 202322 550,0024 150,0021 800,0023 200,0023 200,003 131 986
12 déc. 202322 500,0023 300,0021 950,0022 200,0022 200,002 363 191
11 déc. 202322 600,0022 650,0021 500,0021 950,0021 950,001 336 493
08 déc. 202320 050,0022 400,0019 970,0021 850,0021 850,002 272 919
07 déc. 202319 890,0019 990,0019 150,0019 150,0019 150,00536 591
06 déc. 202319 580,0020 350,0019 550,0020 250,0020 250,00633 193
*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...