Deutsche Märkte geschlossen

Eyesvision Corp. (031310.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.295,00+10,00 (+0,44%)
Börsenschluss: 03:30PM KST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242.300,002.310,002.280,002.295,002.295,0060.632
03. Mai 20242.320,002.355,002.265,002.285,002.285,00111.740
02. Mai 20242.315,002.345,002.295,002.340,002.340,0061.433
30. Apr. 20242.310,002.355,002.305,002.320,002.320,0064.952
29. Apr. 20242.265,002.310,002.255,002.300,002.300,0048.745
26. Apr. 20242.290,002.310,002.230,002.265,002.265,0091.292
25. Apr. 20242.295,002.300,002.270,002.290,002.290,0025.255
24. Apr. 20242.245,002.315,002.235,002.295,002.295,00104.555
23. Apr. 20242.270,002.290,002.220,002.220,002.220,0056.414
22. Apr. 20242.270,002.305,002.240,002.265,002.265,0056.109
19. Apr. 20242.305,002.310,002.240,002.270,002.270,0058.078
18. Apr. 20242.260,002.320,002.250,002.320,002.320,0043.232
17. Apr. 20242.265,002.340,002.265,002.285,002.285,0060.373
16. Apr. 20242.350,002.355,002.270,002.270,002.270,00109.947
15. Apr. 20242.425,002.425,002.280,002.350,002.350,0063.845
12. Apr. 20242.350,002.435,002.350,002.425,002.425,0078.266
11. Apr. 20242.355,002.365,002.320,002.355,002.355,0051.911
09. Apr. 20242.365,002.400,002.360,002.375,002.375,0062.512
08. Apr. 20242.435,002.455,002.360,002.375,002.375,00223.863
05. Apr. 20242.480,002.505,002.430,002.475,002.475,0083.724
04. Apr. 20242.520,002.560,002.450,002.480,002.480,00137.505
03. Apr. 20242.570,002.580,002.500,002.515,002.515,00129.070
02. Apr. 20242.620,002.640,002.565,002.570,002.570,00141.613
01. Apr. 20242.610,002.625,002.595,002.615,002.615,0070.074
29. März 20242.635,002.635,002.580,002.610,002.610,00121.478
28. März 20242.645,002.665,002.620,002.635,002.635,0066.958
27. März 20242.660,002.675,002.630,002.650,002.650,0068.460
26. März 20242.680,002.695,002.640,002.660,002.660,00126.949
25. März 20242.660,002.740,002.640,002.715,002.715,00166.382
22. März 20242.655,002.690,002.625,002.675,002.675,0078.675
21. März 20242.600,002.660,002.585,002.650,002.650,00112.015
20. März 20242.600,002.610,002.555,002.585,002.585,00129.832
19. März 20242.630,002.660,002.580,002.580,002.580,00204.522
18. März 20242.655,002.660,002.615,002.630,002.630,00101.459
15. März 20242.725,002.740,002.620,002.630,002.630,00299.756
14. März 20242.770,002.775,002.705,002.710,002.710,00185.004
13. März 20242.820,002.825,002.745,002.755,002.755,00208.721
12. März 20242.800,002.810,002.750,002.760,002.760,00190.008
11. März 20242.845,002.850,002.770,002.775,002.775,00217.853
08. März 20242.785,002.820,002.770,002.810,002.810,00207.989
07. März 20242.850,002.850,002.735,002.780,002.780,00335.212
06. März 20242.770,002.885,002.715,002.855,002.855,00632.835
05. März 20242.820,002.850,002.745,002.770,002.770,00394.822
04. März 20242.775,002.840,002.775,002.780,002.780,00343.011
29. Feb. 20242.755,002.820,002.750,002.800,002.800,00350.281
28. Feb. 20242.770,002.830,002.705,002.790,002.790,00618.509
27. Feb. 20243.310,003.310,002.775,002.790,002.790,002.892.969
26. Feb. 20243.605,003.690,003.305,003.390,003.390,001.750.016
23. Feb. 20243.225,003.720,003.165,003.645,003.645,004.769.378
22. Feb. 20243.210,003.300,003.185,003.220,003.220,00260.540
21. Feb. 20243.220,003.300,003.205,003.220,003.220,00283.859
20. Feb. 20243.300,003.365,003.205,003.260,003.260,00327.725
19. Feb. 20243.400,003.430,003.270,003.335,003.335,00569.973
16. Feb. 20243.380,003.460,003.335,003.400,003.400,00804.098
15. Feb. 20243.410,003.500,003.230,003.415,003.415,002.726.938
14. Feb. 20243.370,003.385,003.080,003.310,003.310,001.984.644
13. Feb. 20243.170,003.385,003.170,003.320,003.320,00928.960
08. Feb. 20243.140,003.205,003.080,003.155,003.155,00257.778
07. Feb. 20243.115,003.155,003.040,003.140,003.140,00197.763
06. Feb. 20243.165,003.195,003.080,003.110,003.110,00250.529
05. Feb. 20243.030,003.220,002.990,003.170,003.170,00585.081
02. Feb. 20243.130,003.140,002.985,003.030,003.030,00298.354
01. Feb. 20243.000,003.200,003.000,003.140,003.140,00483.581
31. Jan. 20242.970,003.035,002.940,003.020,003.020,00205.417
30. Jan. 20242.875,003.015,002.875,002.960,002.960,00374.146
29. Jan. 20242.840,002.955,002.820,002.860,002.860,00571.511
26. Jan. 20242.810,002.860,002.750,002.820,002.820,00344.038
25. Jan. 20242.845,002.855,002.720,002.795,002.795,00412.079
24. Jan. 20242.965,002.965,002.810,002.845,002.845,00553.984
23. Jan. 20243.110,003.110,002.965,002.980,002.980,00511.815
22. Jan. 20243.130,003.220,003.080,003.110,003.110,00161.734
19. Jan. 20243.090,003.190,003.090,003.125,003.125,00178.515
18. Jan. 20243.150,003.150,003.015,003.050,003.050,00373.721
17. Jan. 20243.120,003.320,003.095,003.190,003.190,00522.924
16. Jan. 20243.315,003.370,003.085,003.165,003.165,00627.751
15. Jan. 20243.540,003.560,003.300,003.310,003.310,00577.279
12. Jan. 20243.560,003.650,003.375,003.520,003.520,00456.834
11. Jan. 20243.525,003.640,003.515,003.570,003.570,00209.050
10. Jan. 20243.470,003.680,003.430,003.545,003.545,00832.098
09. Jan. 20243.510,003.515,003.415,003.425,003.425,00241.584
08. Jan. 20243.310,003.550,003.290,003.500,003.500,00561.690
05. Jan. 20243.405,003.420,003.285,003.295,003.295,00360.634
04. Jan. 20243.300,003.460,003.255,003.410,003.410,00573.079
03. Jan. 20243.280,003.390,003.205,003.305,003.305,00484.242
02. Jan. 20243.075,003.335,003.075,003.315,003.315,00930.773
28. Dez. 20233.040,003.120,002.995,003.045,003.045,00254.543
27. Dez. 20232.910,003.090,002.900,003.090,003.090,00482.003
26. Dez. 20232.965,002.980,002.855,002.940,002.940,00219.233
22. Dez. 20232.990,003.000,002.880,002.890,002.890,00288.585
21. Dez. 20232.995,003.065,002.955,003.015,003.015,00502.114
20. Dez. 20232.970,002.990,002.910,002.940,002.940,00259.665
19. Dez. 20232.990,003.150,002.935,002.970,002.970,00658.743
18. Dez. 20233.135,003.185,002.990,002.995,002.995,00662.587
15. Dez. 20232.950,003.240,002.860,003.120,003.120,001.873.452
14. Dez. 20232.900,003.040,002.805,002.970,002.970,00617.538
13. Dez. 20232.885,002.900,002.755,002.860,002.860,00465.306
12. Dez. 20232.980,003.005,002.840,002.880,002.880,00631.223
11. Dez. 20232.660,003.170,002.660,003.045,003.045,002.195.398
08. Dez. 20232.615,002.660,002.610,002.660,002.660,0052.868
07. Dez. 20232.710,002.710,002.605,002.605,002.605,00119.213
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...