La bourse est fermée

Konan Technology Inc. (402030.KQ)

KOSDAQ - KOSDAQ Prix différé. Devise en KRW
Ajouter à la liste dynamique
24 450,00+450,00 (+1,88 %)
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 202424 000,0024 550,0023 700,0024 450,0024 450,0023 004
30 avr. 202423 800,0024 300,0023 800,0024 000,0024 000,0025 533
29 avr. 202423 700,0024 550,0023 700,0024 100,0024 100,0031 292
26 avr. 202424 100,0024 200,0023 350,0023 550,0023 550,0022 512
25 avr. 202424 350,0024 450,0023 650,0023 850,0023 850,0029 911
24 avr. 202423 850,0024 550,0023 850,0024 500,0024 500,0036 425
23 avr. 202423 550,0024 400,0023 450,0023 600,0023 600,0027 593
22 avr. 202422 800,0023 600,0022 800,0023 600,0023 600,0025 898
19 avr. 202423 750,0024 050,0022 350,0022 800,0022 800,0053 482
18 avr. 202423 400,0024 000,0022 900,0023 700,0023 700,0043 058
17 avr. 202422 850,0023 550,0022 700,0023 350,0023 350,0061 436
16 avr. 202423 350,0023 450,0022 550,0022 750,0022 750,0043 356
15 avr. 202424 150,0024 400,0023 350,0023 450,0023 450,0072 123
12 avr. 202425 250,0025 400,0024 450,0024 600,0024 600,0052 751
11 avr. 202425 400,0025 400,0024 050,0025 100,0025 100,0040 542
09 avr. 202425 950,0026 050,0025 300,0025 400,0025 400,0028 479
08 avr. 202426 250,0026 450,0025 400,0025 700,0025 700,0031 785
05 avr. 202426 950,0027 000,0026 000,0026 250,0026 250,0042 666
04 avr. 202427 200,0027 450,0026 950,0027 200,0027 200,0024 858
03 avr. 202428 050,0028 050,0026 950,0027 450,0027 450,0039 981
02 avr. 202428 650,0028 650,0027 650,0028 000,0028 000,0028 646
01 avr. 202427 950,0028 500,0027 700,0028 450,0028 450,0031 827
29 mars 202428 100,0028 150,0027 600,0027 700,0027 700,0031 068
28 mars 202428 300,0028 300,0027 600,0028 050,0028 050,0035 108
27 mars 202428 750,0028 750,0027 500,0027 900,0027 900,0064 592
26 mars 202428 700,0028 850,0028 450,0028 500,0028 500,0030 511
25 mars 202429 250,0029 250,0028 500,0028 550,0028 550,0045 724
22 mars 202429 700,0030 100,0029 000,0029 300,0029 300,0072 986
21 mars 202429 850,0030 150,0029 500,0029 700,0029 700,0040 350
20 mars 202429 950,0030 000,0029 600,0029 750,0029 750,0030 943
19 mars 202430 150,0030 150,0029 650,0029 800,0029 800,0035 366
18 mars 202430 750,0030 850,0029 500,0030 150,0030 150,0058 086
15 mars 202430 650,0033 650,0030 000,0030 650,0030 650,00307 004
14 mars 202430 700,0030 750,0029 800,0030 650,0030 650,0041 003
13 mars 202429 250,0030 900,0029 250,0030 450,0030 450,0083 802
12 mars 202428 900,0029 550,0028 850,0029 150,0029 150,0038 059
11 mars 202429 750,0029 800,0028 800,0028 800,0028 800,0062 018
08 mars 202430 550,0030 650,0029 600,0029 750,0029 750,0070 023
07 mars 202430 650,0030 800,0030 000,0030 350,0030 350,0048 614
06 mars 202430 400,0031 350,0030 400,0030 500,0030 500,0041 181
05 mars 202431 000,0031 600,0030 350,0030 400,0030 400,0052 731
04 mars 202430 500,0031 200,0030 500,0031 000,0031 000,0038 071
29 févr. 202431 000,0031 250,0030 200,0030 300,0030 300,0082 591
28 févr. 202432 450,0032 700,0030 700,0031 350,0031 350,0084 830
27 févr. 202434 100,0034 100,0032 250,0032 250,0032 250,0098 326
26 févr. 202432 700,0034 400,0032 700,0034 400,0034 400,0096 519
23 févr. 202434 550,0034 550,0032 950,0032 950,0032 950,0065 187
22 févr. 202432 950,0033 800,0032 450,0033 750,0033 750,0086 085
21 févr. 202432 300,0032 900,0031 950,0032 400,0032 400,0045 786
20 févr. 202432 800,0033 050,0032 100,0032 400,0032 400,0068 062
19 févr. 202433 800,0034 150,0033 100,0033 100,0033 100,0062 740
16 févr. 202434 150,0034 400,0033 300,0033 300,0033 300,0096 135
15 févr. 202434 850,0034 900,0033 500,0033 500,0033 500,0060 567
14 févr. 202432 900,0033 900,0032 650,0033 750,0033 750,0063 000
13 févr. 202432 900,0033 850,0032 850,0033 650,0033 650,0076 008
08 févr. 202432 600,0033 200,0032 600,0032 850,0032 850,0051 124
07 févr. 202432 600,0033 750,0031 800,0032 450,0032 450,0071 275
06 févr. 202431 900,0032 450,0031 000,0032 450,0032 450,0047 140
05 févr. 202432 400,0032 450,0031 450,0032 100,0032 100,0034 441
02 févr. 202432 300,0032 600,0031 900,0032 400,0032 400,0050 792
01 févr. 202430 800,0032 350,0030 000,0031 850,0031 850,00119 629
31 janv. 202433 350,0033 500,0031 050,0031 050,0031 050,00178 392
30 janv. 202435 250,0035 450,0032 800,0033 700,0033 700,00168 663
29 janv. 202438 200,0038 500,0034 300,0035 150,0035 150,00291 640
26 janv. 202440 300,0041 350,0037 900,0038 050,0038 050,00297 024
25 janv. 202439 900,0040 800,0038 500,0039 400,0039 400,00246 990
24 janv. 202439 300,0041 200,0036 750,0040 300,0040 300,00403 028
23 janv. 202441 400,0041 800,0038 400,0038 900,0038 900,00480 764
22 janv. 202439 300,0042 000,0038 300,0042 000,0042 000,001 033 275
19 janv. 202437 600,0037 700,0036 200,0037 650,0037 650,00205 101
18 janv. 202434 000,0037 300,0033 900,0036 700,0036 700,00247 666
17 janv. 202436 250,0036 450,0034 250,0034 600,0034 600,0098 732
16 janv. 202437 150,0037 150,0035 600,0036 200,0036 200,00138 009
15 janv. 202435 350,0037 150,0034 950,0037 150,0037 150,00211 416
12 janv. 202436 350,0036 350,0034 250,0035 150,0035 150,0097 361
11 janv. 202435 950,0036 400,0035 300,0035 950,0035 950,0094 703
10 janv. 202436 950,0037 000,0035 350,0035 650,0035 650,00122 575
09 janv. 202436 950,0037 000,0035 450,0036 900,0036 900,00210 680
08 janv. 202437 050,0038 150,0035 650,0036 500,0036 500,00502 052
05 janv. 202432 650,0036 400,0032 600,0036 100,0036 100,00674 018
04 janv. 202433 900,0033 900,0032 650,0032 650,0032 650,0072 866
03 janv. 202432 750,0033 800,0032 050,0033 800,0033 800,0081 664
02 janv. 202432 600,0033 450,0032 500,0033 050,0033 050,0097 062
28 déc. 202332 000,0032 950,0031 450,0032 600,0032 600,0083 820
27 déc. 202331 200,0032 050,0031 200,0031 650,0031 650,0066 845
26 déc. 202332 750,0032 750,0031 150,0031 450,0031 450,0059 006
22 déc. 202332 850,0032 950,0031 900,0032 450,0032 450,0054 006
21 déc. 202332 300,0032 850,0031 700,0032 650,0032 650,0047 258
20 déc. 202333 000,0033 200,0032 500,0032 650,0032 650,0054 484
19 déc. 202333 500,0033 600,0032 550,0032 800,0032 800,0057 491
18 déc. 202333 800,0033 800,0033 100,0033 400,0033 400,0059 480
15 déc. 202333 250,0033 450,0032 250,0033 300,0033 300,0081 117
14 déc. 202332 500,0033 250,0031 650,0032 600,0032 600,0094 984
13 déc. 202332 600,0032 750,0031 400,0031 550,0031 550,0064 169
12 déc. 202332 650,0032 950,0032 300,0032 750,0032 750,0045 109
11 déc. 202332 000,0032 950,0031 650,0032 600,0032 600,0080 494
08 déc. 202333 000,0035 000,0032 000,0032 300,0032 300,00178 154
07 déc. 202332 300,0032 350,0030 850,0030 950,0030 950,0077 880
06 déc. 202332 200,0032 550,0031 000,0032 400,0032 400,0099 973
05 déc. 202334 750,0034 850,0031 650,0032 200,0032 200,00185 358
*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...