Amorepacific Pref (090435)

090435
🏛️ Corea del Sur →
41,800.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 74,500.00 74,500.00 73,200.00 73,200.00 0.0M
2021-12-29 72,700.00 74,300.00 72,700.00 74,000.00 0.0M
2021-12-28 73,800.00 74,300.00 73,200.00 74,000.00 0.0M
2021-12-27 73,700.00 74,400.00 73,000.00 73,800.00 0.0M
2021-12-24 73,300.00 74,400.00 73,000.00 73,700.00 0.0M
2021-12-23 74,100.00 74,300.00 72,800.00 73,700.00 0.0M
2021-12-22 73,200.00 74,400.00 73,200.00 73,700.00 0.0M
2021-12-21 72,300.00 73,800.00 72,300.00 73,200.00 0.0M
2021-12-20 72,700.00 73,200.00 71,100.00 72,700.00 0.0M
2021-12-19 72,700.00 72,700.00 72,700.00 72,700.00 0.0M
2021-12-17 71,700.00 72,700.00 71,600.00 72,700.00 0.0M
2021-12-16 74,400.00 74,400.00 71,900.00 72,300.00 0.0M
2021-12-15 73,000.00 74,600.00 73,000.00 74,400.00 0.0M
2021-12-14 72,100.00 73,700.00 71,400.00 73,000.00 0.0M
2021-12-13 72,100.00 72,500.00 71,400.00 72,100.00 0.0M
2021-12-10 71,600.00 72,200.00 71,000.00 72,100.00 0.0M
2021-12-09 70,900.00 72,000.00 70,300.00 71,900.00 0.0M
2021-12-08 71,300.00 71,600.00 70,000.00 70,400.00 0.0M
2021-12-07 70,300.00 71,100.00 68,800.00 71,100.00 0.0M
2021-12-06 67,600.00 70,000.00 66,700.00 70,000.00 0.0M
2021-12-03 65,500.00 67,700.00 65,500.00 67,600.00 0.0M
2021-12-02 62,200.00 66,800.00 62,200.00 66,000.00 0.0M
2021-12-01 63,800.00 64,100.00 60,500.00 63,700.00 0.0M
2021-11-30 65,800.00 66,400.00 61,100.00 61,800.00 0.0M
2021-11-29 65,700.00 66,600.00 65,000.00 66,000.00 0.0M
2021-11-26 68,300.00 68,400.00 66,800.00 67,400.00 0.0M
2021-11-25 68,500.00 69,500.00 68,200.00 68,300.00 0.0M
2021-11-24 70,000.00 70,200.00 68,600.00 69,000.00 0.0M
2021-11-23 70,500.00 70,500.00 66,200.00 69,600.00 0.0M
2021-11-22 68,100.00 70,800.00 67,900.00 70,500.00 0.0M
2021-11-19 67,300.00 69,000.00 67,100.00 68,700.00 0.0M
2021-11-18 67,400.00 68,200.00 67,100.00 68,200.00 0.0M
2021-11-17 68,900.00 69,200.00 67,500.00 67,700.00 0.0M
2021-11-16 68,800.00 69,300.00 68,400.00 68,900.00 0.0M
2021-11-15 69,300.00 69,800.00 68,700.00 68,800.00 0.0M
2021-11-12 68,100.00 69,400.00 68,100.00 68,900.00 0.0M
2021-11-11 67,700.00 69,000.00 67,100.00 68,700.00 0.0M
2021-11-10 69,400.00 69,400.00 68,000.00 68,300.00 0.0M
2021-11-09 70,300.00 71,500.00 68,900.00 69,900.00 0.0M
2021-11-08 71,300.00 71,600.00 70,000.00 70,700.00 0.0M
2021-11-05 73,200.00 73,200.00 69,700.00 70,700.00 0.1M
2021-11-04 73,100.00 74,200.00 73,000.00 73,300.00 0.0M
2021-11-03 74,600.00 74,600.00 72,800.00 73,200.00 0.0M
2021-11-02 72,600.00 74,700.00 72,600.00 74,200.00 0.0M
2021-11-01 72,900.00 75,000.00 71,000.00 73,600.00 0.0M
2021-10-29 73,400.00 73,500.00 71,800.00 72,000.00 0.0M
2021-10-28 73,900.00 74,200.00 71,900.00 73,000.00 0.0M
2021-10-27 74,200.00 74,300.00 72,500.00 73,200.00 0.0M
2021-10-26 75,200.00 75,300.00 73,700.00 74,900.00 0.0M
2021-10-25 72,100.00 75,200.00 72,100.00 75,000.00 0.0M
2021-10-24 71,600.00 71,600.00 71,600.00 71,600.00 0.0M
2021-10-22 71,900.00 72,500.00 71,200.00 71,600.00 0.0M
2021-10-21 73,700.00 73,800.00 71,400.00 71,400.00 0.0M
2021-10-20 73,400.00 74,500.00 72,800.00 73,200.00 0.0M
2021-10-19 72,900.00 73,900.00 72,900.00 73,200.00 0.0M
2021-10-18 72,800.00 72,900.00 71,900.00 72,400.00 0.0M
2021-10-15 70,400.00 72,400.00 70,400.00 71,800.00 0.0M
2021-10-14 70,300.00 71,800.00 69,900.00 70,500.00 0.0M
2021-10-13 70,300.00 71,300.00 69,900.00 69,900.00 0.0M
2021-10-12 73,300.00 73,300.00 69,900.00 70,200.00 0.0M
2021-10-08 73,300.00 73,600.00 72,000.00 73,100.00 0.0M
2021-10-07 71,400.00 74,500.00 71,400.00 73,300.00 0.0M
2021-10-06 70,700.00 72,600.00 70,600.00 72,200.00 0.0M
2021-10-05 68,800.00 72,200.00 68,400.00 71,500.00 0.0M
2021-10-01 71,000.00 71,000.00 67,800.00 68,800.00 0.0M
2021-09-30 71,500.00 71,500.00 70,300.00 71,000.00 0.0M
2021-09-29 70,800.00 72,000.00 70,100.00 71,500.00 0.0M
2021-09-28 73,300.00 73,300.00 71,400.00 71,600.00 0.0M
2021-09-27 73,300.00 74,000.00 72,700.00 73,300.00 0.0M
2021-09-24 73,200.00 73,600.00 72,600.00 73,300.00 0.0M
2021-09-23 72,900.00 74,000.00 71,800.00 74,000.00 0.0M
2021-09-22 73,100.00 73,100.00 73,100.00 73,100.00 0.0M
2021-09-17 73,200.00 74,000.00 71,900.00 73,100.00 0.0M
2021-09-16 73,200.00 73,700.00 72,500.00 73,600.00 0.0M
2021-09-15 72,100.00 73,500.00 71,800.00 73,200.00 0.0M
2021-09-14 72,000.00 73,300.00 71,700.00 72,100.00 0.0M
2021-09-13 73,300.00 73,800.00 71,200.00 71,500.00 0.0M
2021-09-12 73,300.00 73,300.00 73,300.00 73,300.00 0.0M
2021-09-10 73,900.00 74,600.00 73,000.00 73,300.00 0.0M
2021-09-09 78,000.00 78,300.00 73,000.00 74,000.00 0.1M
2021-09-08 80,100.00 80,400.00 76,700.00 78,400.00 0.0M
2021-09-07 81,300.00 81,300.00 80,000.00 80,400.00 0.0M
2021-09-06 80,600.00 80,900.00 79,900.00 80,600.00 0.0M
2021-09-03 80,600.00 81,300.00 80,300.00 80,300.00 0.0M
2021-09-02 80,900.00 81,200.00 80,300.00 80,600.00 0.0M
2021-09-01 79,600.00 81,000.00 79,500.00 80,400.00 0.0M
2021-08-31 79,500.00 80,000.00 79,100.00 79,500.00 0.0M
2021-08-30 79,700.00 79,900.00 78,600.00 79,500.00 0.0M
2021-08-27 78,900.00 79,600.00 78,100.00 79,600.00 0.0M
2021-08-26 79,100.00 79,900.00 78,600.00 78,900.00 0.0M
2021-08-25 80,000.00 80,000.00 78,500.00 79,000.00 0.0M
2021-08-24 77,800.00 79,900.00 77,800.00 79,700.00 0.0M
2021-08-23 76,400.00 78,800.00 76,400.00 77,600.00 0.0M
2021-08-20 77,200.00 78,200.00 76,200.00 76,900.00 0.0M
2021-08-19 78,400.00 79,200.00 77,000.00 77,300.00 0.0M
2021-08-18 78,300.00 80,400.00 78,200.00 79,700.00 0.0M
2021-08-17 79,700.00 80,400.00 78,100.00 79,000.00 0.0M
2021-08-13 80,400.00 80,400.00 78,300.00 79,200.00 0.0M
2021-08-12 80,100.00 81,200.00 79,600.00 80,400.00 0.0M
2021-08-11 80,000.00 80,100.00 79,300.00 79,800.00 0.0M
2021-08-10 80,200.00 80,800.00 79,600.00 80,200.00 0.0M
2021-08-09 82,600.00 82,700.00 80,000.00 80,200.00 0.0M
2021-08-06 83,500.00 83,500.00 81,900.00 82,400.00 0.0M
2021-08-05 81,600.00 83,500.00 81,500.00 83,300.00 0.0M
2021-08-04 79,500.00 81,500.00 78,700.00 81,500.00 0.0M
2021-08-03 78,900.00 79,500.00 78,300.00 79,500.00 0.0M
2021-08-02 78,700.00 79,400.00 78,100.00 78,900.00 0.0M
2021-07-30 81,300.00 81,300.00 78,300.00 79,300.00 0.0M
2021-07-29 83,700.00 84,900.00 80,700.00 81,000.00 0.1M
2021-07-28 84,000.00 84,900.00 82,900.00 84,100.00 0.0M
2021-07-27 84,700.00 86,000.00 84,700.00 84,900.00 0.0M
2021-07-26 85,800.00 86,300.00 84,200.00 84,400.00 0.0M
2021-07-23 87,000.00 87,000.00 85,400.00 85,700.00 0.0M
2021-07-22 87,300.00 88,400.00 86,500.00 86,600.00 0.0M
2021-07-21 86,300.00 87,500.00 85,600.00 87,100.00 0.0M
2021-07-20 85,000.00 86,000.00 84,500.00 85,500.00 0.0M
2021-07-19 88,000.00 88,000.00 86,000.00 86,400.00 0.0M
2021-07-16 88,300.00 88,700.00 87,500.00 88,200.00 0.0M
2021-07-15 88,100.00 88,400.00 87,200.00 88,400.00 0.0M
2021-07-14 87,700.00 87,700.00 86,500.00 87,300.00 0.0M
2021-07-13 85,800.00 88,300.00 85,800.00 87,800.00 0.0M
2021-07-12 85,200.00 86,000.00 84,700.00 85,300.00 0.0M
2021-07-09 86,700.00 87,300.00 84,400.00 85,000.00 0.1M
2021-07-08 87,200.00 88,700.00 87,200.00 87,600.00 0.0M
2021-07-07 88,000.00 88,400.00 87,100.00 87,500.00 0.0M
2021-07-06 87,800.00 90,000.00 87,800.00 88,300.00 0.0M
2021-07-05 87,600.00 88,700.00 87,500.00 87,900.00 0.0M
2021-07-02 88,300.00 88,500.00 87,500.00 88,200.00 0.0M
2021-07-01 88,100.00 88,300.00 87,300.00 87,800.00 0.0M
2021-06-30 88,500.00 89,000.00 87,800.00 88,100.00 0.0M
2021-06-29 88,400.00 89,700.00 88,100.00 88,100.00 0.0M
2021-06-28 89,800.00 89,800.00 87,500.00 88,300.00 0.1M
2021-06-27 89,800.00 89,800.00 89,800.00 89,800.00 0.0M
2021-06-25 90,500.00 91,000.00 89,200.00 89,800.00 0.1M
2021-06-24 91,900.00 91,900.00 88,000.00 90,300.00 0.1M
2021-06-23 97,200.00 98,000.00 90,300.00 92,000.00 0.1M
2021-06-22 98,300.00 99,000.00 97,000.00 97,200.00 0.0M
2021-06-21 98,900.00 99,700.00 97,800.00 97,900.00 0.0M
2021-06-20 99,000.00 99,000.00 99,000.00 99,000.00 0.0M
2021-06-18 100,000.00 100,500.00 99,000.00 99,000.00 0.1M
2021-06-17 99,900.00 101,000.00 99,500.00 100,000.00 0.0M
2021-06-16 99,700.00 101,500.00 99,100.00 100,500.00 0.0M
2021-06-15 99,600.00 99,800.00 99,000.00 99,700.00 0.0M
2021-06-14 99,300.00 99,900.00 99,100.00 99,600.00 0.0M
2021-06-13 99,000.00 99,000.00 99,000.00 99,000.00 0.0M
2021-06-11 100,500.00 100,500.00 98,100.00 99,000.00 0.1M
2021-06-10 101,000.00 101,000.00 99,700.00 100,000.00 0.0M
2021-06-09 99,700.00 102,500.00 99,700.00 101,000.00 0.0M
2021-06-08 99,700.00 100,500.00 99,100.00 99,700.00 0.0M
2021-06-07 102,000.00 102,500.00 98,900.00 99,700.00 0.1M
2021-06-04 100,500.00 102,000.00 100,500.00 102,000.00 0.0M
2021-06-03 103,000.00 103,000.00 100,500.00 100,500.00 0.0M
2021-06-02 103,000.00 104,500.00 102,000.00 103,000.00 0.0M
2021-06-01 104,000.00 105,500.00 102,500.00 103,000.00 0.0M
2021-05-31 103,500.00 104,500.00 102,500.00 103,000.00 0.0M
2021-05-30 103,000.00 103,000.00 103,000.00 103,000.00 0.0M
2021-05-28 107,000.00 107,500.00 103,000.00 103,000.00 0.1M
2021-05-27 108,500.00 109,000.00 103,500.00 106,000.00 0.1M
2021-05-26 104,000.00 106,500.00 103,000.00 106,500.00 0.0M
2021-05-25 100,500.00 103,500.00 100,000.00 103,500.00 0.0M
2021-05-24 99,600.00 103,000.00 98,200.00 101,000.00 0.1M
2021-05-23 100,000.00 100,000.00 100,000.00 100,000.00 0.0M
2021-05-21 103,500.00 104,000.00 99,700.00 100,000.00 0.1M
2021-05-20 106,500.00 108,000.00 102,500.00 103,500.00 0.1M
2021-05-19 107,000.00 107,000.00 107,000.00 107,000.00 0.0M
2021-05-18 105,000.00 109,000.00 104,000.00 107,000.00 0.1M
2021-05-17 102,500.00 106,000.00 101,000.00 105,000.00 0.1M
2021-05-16 103,500.00 103,500.00 103,500.00 103,500.00 0.0M
2021-05-14 104,000.00 106,000.00 102,500.00 103,500.00 0.1M
2021-05-13 99,200.00 105,500.00 99,200.00 102,500.00 0.1M
2021-05-12 100,000.00 102,500.00 98,600.00 101,500.00 0.1M
2021-05-11 98,100.00 101,500.00 97,800.00 101,000.00 0.2M
2021-05-10 93,500.00 98,900.00 93,500.00 98,700.00 0.2M
2021-05-09 92,700.00 92,700.00 92,700.00 92,700.00 0.0M
2021-05-07 90,500.00 93,100.00 90,500.00 92,700.00 0.1M
2021-05-06 90,600.00 91,000.00 89,400.00 91,000.00 0.0M
2021-05-04 90,200.00 90,700.00 87,700.00 90,600.00 0.1M
2021-05-03 89,000.00 90,000.00 88,800.00 90,000.00 0.1M
2021-05-02 89,000.00 89,000.00 89,000.00 89,000.00 0.0M
2021-04-30 88,500.00 89,400.00 87,200.00 89,000.00 0.1M
2021-04-29 88,900.00 89,600.00 86,600.00 88,600.00 0.1M
2021-04-28 85,700.00 89,200.00 85,500.00 88,500.00 0.2M
2021-04-27 85,800.00 86,000.00 84,400.00 84,600.00 0.0M
2021-04-26 86,000.00 87,000.00 85,200.00 85,400.00 0.0M
2021-04-23 85,000.00 87,400.00 84,000.00 86,000.00 0.0M
2021-04-22 85,700.00 86,700.00 85,300.00 85,300.00 0.0M
2021-04-21 87,800.00 87,800.00 85,500.00 85,700.00 0.0M
2021-04-20 87,100.00 88,000.00 87,000.00 87,900.00 0.0M
2021-04-19 88,200.00 88,200.00 87,000.00 87,900.00 0.0M
2021-04-16 89,000.00 89,100.00 87,800.00 88,200.00 0.0M
2021-04-15 89,000.00 89,100.00 87,800.00 89,100.00 0.0M
2021-04-14 89,200.00 89,300.00 86,900.00 89,000.00 0.1M
2021-04-13 87,000.00 89,300.00 86,300.00 88,700.00 0.1M
2021-04-12 84,800.00 87,000.00 83,400.00 86,500.00 0.1M
2021-04-11 83,900.00 83,900.00 83,900.00 83,900.00 0.0M
2021-04-09 83,800.00 84,200.00 83,000.00 83,900.00 0.0M
2021-04-08 83,000.00 83,600.00 82,800.00 83,500.00 0.0M
2021-04-07 83,900.00 83,900.00 83,100.00 83,200.00 0.0M
2021-04-06 83,200.00 84,200.00 83,000.00 83,400.00 0.0M
2021-04-05 83,900.00 84,100.00 83,000.00 83,400.00 0.0M
2021-04-04 83,900.00 83,900.00 83,900.00 83,900.00 0.0M
2021-04-02 84,400.00 84,500.00 83,000.00 83,900.00 0.0M
2021-04-01 83,600.00 85,100.00 83,600.00 84,100.00 0.0M
2021-03-31 86,200.00 86,500.00 83,500.00 83,500.00 0.1M
2021-03-30 84,000.00 86,300.00 83,300.00 85,800.00 0.1M
2021-03-29 83,100.00 83,600.00 82,000.00 83,500.00 0.1M
2021-03-28 82,700.00 82,700.00 82,700.00 82,700.00 0.0M
2021-03-26 82,500.00 83,700.00 81,900.00 82,700.00 0.0M
2021-03-25 82,000.00 82,900.00 81,100.00 82,500.00 0.1M
2021-03-24 81,600.00 82,200.00 80,400.00 82,200.00 0.0M
2021-03-23 82,500.00 82,700.00 81,800.00 82,100.00 0.0M
2021-03-22 81,200.00 82,200.00 80,100.00 81,900.00 0.0M
2021-03-21 80,800.00 80,800.00 80,800.00 80,800.00 0.0M
2021-03-19 80,800.00 81,500.00 80,200.00 80,800.00 0.1M
2021-03-18 83,700.00 83,800.00 82,100.00 82,100.00 0.0M
2021-03-17 82,100.00 83,300.00 81,700.00 83,100.00 0.1M
2021-03-16 80,500.00 81,700.00 79,900.00 81,700.00 0.1M
2021-03-15 79,900.00 80,500.00 79,000.00 79,800.00 0.0M
2021-03-14 79,700.00 79,700.00 79,700.00 79,700.00 0.0M
2021-03-12 79,300.00 80,500.00 79,200.00 79,700.00 0.0M
2021-03-11 78,100.00 79,400.00 77,900.00 79,100.00 0.0M
2021-03-10 78,900.00 79,100.00 77,800.00 78,400.00 0.0M
2021-03-09 78,600.00 79,300.00 77,000.00 78,100.00 0.0M
2021-03-08 80,800.00 80,900.00 78,500.00 78,500.00 0.1M
2021-03-07 79,700.00 79,700.00 79,700.00 79,700.00 0.0M
2021-03-05 79,700.00 80,800.00 78,200.00 79,700.00 0.0M
2021-03-04 77,200.00 80,400.00 76,500.00 79,900.00 0.1M
2021-03-03 75,300.00 78,100.00 75,100.00 77,300.00 0.1M
2021-03-02 76,900.00 77,300.00 75,000.00 75,700.00 0.1M
2021-02-26 76,300.00 76,600.00 75,200.00 75,800.00 0.1M
2021-02-25 78,000.00 78,000.00 76,900.00 77,700.00 0.0M
2021-02-24 79,700.00 80,300.00 76,500.00 76,500.00 0.1M
2021-02-23 78,600.00 80,500.00 76,300.00 79,500.00 0.1M
2021-02-22 81,000.00 81,100.00 79,200.00 79,200.00 0.1M
2021-02-21 81,200.00 81,200.00 81,200.00 81,200.00 0.0M
2021-02-19 83,100.00 83,600.00 79,200.00 81,200.00 0.1M
2021-02-18 82,000.00 85,200.00 81,100.00 82,600.00 0.1M
2021-02-17 84,800.00 84,800.00 82,000.00 82,500.00 0.1M
2021-02-16 85,200.00 85,500.00 83,600.00 84,200.00 0.1M
2021-02-15 83,000.00 85,100.00 82,600.00 85,000.00 0.1M
2021-02-14 82,200.00 82,200.00 82,200.00 82,200.00 0.0M
2021-02-10 82,500.00 82,700.00 80,800.00 82,200.00 0.0M
2021-02-09 83,100.00 83,300.00 81,600.00 81,800.00 0.0M
2021-02-08 82,900.00 83,100.00 80,800.00 82,000.00 0.1M
2021-02-05 84,800.00 84,900.00 81,600.00 82,600.00 0.1M
2021-02-04 84,900.00 87,400.00 82,900.00 84,000.00 0.1M
2021-02-03 85,300.00 85,300.00 82,800.00 83,700.00 0.1M
2021-02-02 84,300.00 86,200.00 83,500.00 84,000.00 0.1M
2021-02-01 81,100.00 83,600.00 78,300.00 83,300.00 0.2M
2021-01-31 81,200.00 81,200.00 81,200.00 81,200.00 0.0M
2021-01-29 87,800.00 88,400.00 80,200.00 81,200.00 0.2M
2021-01-28 84,400.00 88,300.00 83,500.00 86,100.00 0.3M
2021-01-27 94,400.00 95,400.00 87,600.00 88,400.00 0.3M
2021-01-26 94,700.00 94,700.00 90,700.00 92,200.00 0.2M
2021-01-25 96,300.00 99,900.00 86,700.00 94,700.00 0.4M
2021-01-24 94,000.00 94,000.00 94,000.00 94,000.00 0.0M
2021-01-22 89,200.00 99,300.00 89,200.00 94,000.00 0.5M
2021-01-21 83,100.00 87,500.00 81,200.00 86,600.00 0.3M
2021-01-20 76,500.00 81,800.00 76,400.00 80,200.00 0.2M
2021-01-19 71,500.00 76,300.00 71,500.00 76,100.00 0.2M
2021-01-18 71,400.00 72,800.00 69,500.00 71,200.00 0.2M
2021-01-17 70,700.00 70,700.00 70,700.00 70,700.00 0.0M
2021-01-15 67,400.00 77,100.00 66,800.00 70,700.00 0.7M
2021-01-14 63,900.00 65,000.00 63,400.00 64,400.00 0.1M
2021-01-13 61,200.00 64,900.00 61,200.00 63,400.00 0.2M
2021-01-12 59,700.00 61,300.00 59,500.00 60,300.00 0.1M
2021-01-11 61,700.00 62,200.00 59,500.00 59,700.00 0.1M
2021-01-10 61,800.00 61,800.00 61,800.00 61,800.00 0.0M
2021-01-08 62,200.00 62,400.00 61,000.00 61,800.00 0.1M
2021-01-07 61,600.00 62,700.00 61,600.00 62,000.00 0.1M
2021-01-06 61,900.00 62,500.00 61,100.00 61,500.00 0.1M
2021-01-05 61,100.00 62,100.00 60,900.00 61,800.00 0.1M
2021-01-04 62,800.00 62,900.00 61,000.00 61,500.00 0.1M