Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
COSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 13.72 | -0.260 | -1.86% | 13.93 | 13.99 | 13.38 | 14,161,081.00 |
| 21 May 2024 | 13.98 | 0.030 | 0.22% | 14.01 | 14.33 | 13.87 | 13,854,559.00 |
| 20 May 2024 | 13.95 | 0.850 | 6.49% | 13.08 | 14.69 | 12.98 | 10,376,178.00 |
| 19 May 2024 | 13.10 | -0.800 | -5.76% | 13.96 | 13.97 | 12.95 | 7,059,417.00 |
| 18 May 2024 | 13.90 | -0.070 | -0.50% | 13.98 | 14.08 | 13.75 | 5,161,136.00 |
| 17 May 2024 | 13.97 | 0.00 | 0.00% | 13.96 | 14.10 | 13.63 | 6,731,317.00 |
| 16 May 2024 | 13.97 | -0.390 | -2.72% | 14.32 | 14.64 | 13.70 | 8,502,991.00 |
| 15 May 2024 | 14.36 | 0.580 | 4.21% | 13.85 | 14.58 | 13.70 | 8,117,699.00 |
| 14 May 2024 | 13.78 | -0.590 | -4.11% | 14.38 | 14.45 | 13.78 | 9,596,493.00 |
| 13 May 2024 | 14.37 | -0.710 | -4.71% | 15.10 | 15.10 | 14.16 | 9,650,570.00 |
| 12 May 2024 | 15.08 | -0.410 | -2.65% | 15.54 | 15.67 | 15.02 | 13,586,827.00 |
| 11 May 2024 | 15.49 | -0.010 | -0.06% | 15.51 | 16.27 | 15.27 | 11,908,091.00 |
| 10 May 2024 | 15.50 | -0.710 | -4.38% | 16.12 | 16.31 | 15.12 | 11,941,938.00 |
| 09 May 2024 | 16.21 | -0.010 | -0.06% | 16.22 | 16.57 | 15.72 | 17,115,447.00 |
| 08 May 2024 | 16.22 | 1.20 | 7.99% | 15.04 | 17.71 | 14.79 | 14,424,784.00 |
| 07 May 2024 | 15.02 | -0.690 | -4.39% | 15.73 | 15.99 | 15.01 | 11,945,779.00 |
| 06 May 2024 | 15.71 | -1.12 | -6.65% | 16.68 | 16.95 | 15.71 | 13,247,150.00 |
| 05 May 2024 | 16.83 | -0.330 | -1.92% | 17.12 | 17.22 | 16.25 | 13,111,995.00 |
| 04 May 2024 | 17.16 | -0.320 | -1.83% | 17.52 | 18.19 | 17.11 | 12,016,042.00 |
| 03 May 2024 | 17.48 | 0.880 | 5.30% | 16.61 | 18.03 | 16.49 | 13,273,967.00 |
| 02 May 2024 | 16.60 | -1.45 | -8.03% | 18.03 | 18.40 | 16.30 | 11,640,906.00 |
| 01 May 2024 | 18.05 | 1.66 | 10.13% | 16.88 | 19.21 | 14.10 | 19,336,767.00 |
| 30 Abr 2024 | 16.39 | -4.24 | -20.55% | 20.56 | 20.66 | 16.05 | 17,609,159.00 |
| 29 Abr 2024 | 20.63 | -3.12 | -13.14% | 23.86 | 23.95 | 19.89 | 14,609,037.00 |
| 28 Abr 2024 | 23.75 | -5.18 | -17.91% | 28.67 | 28.85 | 23.65 | 13,397,899.00 |
| 27 Abr 2024 | 28.93 | -16.14 | -35.81% | 43.95 | 43.95 | 27.73 | 7,824,994.00 |
| 26 Abr 2024 | 45.07 | 10.62 | 30.83% | 33.48 | 52.74 | 28.57 | 7,763,602.00 |
| 25 Abr 2024 | 34.45 | 2.24 | 6.95% | 31.85 | 34.98 | 24.43 | 7,679,803.00 |
| 24 Abr 2024 | 32.21 | 10.49 | 48.30% | 21.59 | 33.51 | 21.50 | 8,621,973.00 |
| 23 Abr 2024 | 21.72 | 1.67 | 8.33% | 20.05 | 22.12 | 19.61 | 6,502,657.00 |
| 22 Abr 2024 | 20.05 | 0.710 | 3.67% | 19.27 | 21.65 | 18.86 | 5,782,468.00 |
| 21 Abr 2024 | 19.34 | 0.370 | 1.95% | 19.09 | 19.90 | 18.60 | 5,089,735.00 |
| 20 Abr 2024 | 18.97 | 2.24 | 13.39% | 16.68 | 19.86 | 16.67 | 5,141,084.00 |
| 19 Abr 2024 | 16.73 | -0.440 | -2.56% | 17.14 | 17.49 | 15.69 | 6,785,281.00 |
| 18 Abr 2024 | 17.17 | 0.020 | 0.12% | 17.18 | 17.33 | 16.46 | 5,402,297.00 |
| 17 Abr 2024 | 17.15 | -1.82 | -9.59% | 19.19 | 20.23 | 16.31 | 7,365,948.00 |
| 16 Abr 2024 | 18.97 | 3.41 | 21.92% | 15.49 | 19.90 | 14.70 | 5,841,388.00 |
| 15 Abr 2024 | 15.56 | -0.580 | -3.59% | 16.04 | 16.73 | 15.01 | 7,326,836.00 |
| 14 Abr 2024 | 16.14 | 1.75 | 12.16% | 14.44 | 16.36 | 13.72 | 5,772,595.00 |
| 13 Abr 2024 | 14.39 | -2.78 | -16.19% | 17.07 | 17.17 | 13.34 | 5,532,845.00 |
| 12 Abr 2024 | 17.17 | -2.12 | -10.99% | 19.32 | 19.95 | 16.98 | 4,815,908.00 |
| 11 Abr 2024 | 19.29 | -0.510 | -2.58% | 19.83 | 20.09 | 19.09 | 5,402,186.00 |
| 10 Abr 2024 | 19.80 | 0.100 | 0.51% | 19.73 | 19.95 | 18.57 | 6,814,407.00 |
| 09 Abr 2024 | 19.70 | -0.620 | -3.05% | 20.30 | 20.46 | 19.36 | 5,056,831.00 |
| 08 Abr 2024 | 20.32 | -0.190 | -0.93% | 20.45 | 20.80 | 19.97 | 5,394,696.00 |
| 07 Abr 2024 | 20.51 | -1.24 | -5.70% | 21.52 | 21.76 | 20.24 | 6,637,138.00 |
| 06 Abr 2024 | 21.75 | -1.72 | -7.33% | 23.34 | 23.93 | 20.07 | 7,706,981.00 |
| 05 Abr 2024 | 23.47 | 5.17 | 28.25% | 18.23 | 24.80 | 18.04 | 7,535,270.00 |
| 04 Abr 2024 | 18.30 | -0.770 | -4.04% | 18.83 | 19.39 | 17.88 | 7,027,813.00 |
| 03 Abr 2024 | 19.07 | -5.97 | -23.84% | 25.46 | 25.97 | 18.57 | 12,387,232.00 |
| 02 Abr 2024 | 25.04 | 5.12 | 25.70% | 20.34 | 25.70 | 18.33 | 12,337,717.00 |
| 01 Abr 2024 | 19.92 | 2.02 | 11.28% | 17.99 | 21.05 | 17.06 | 7,823,388.00 |
| 31 Mar 2024 | 17.90 | 1.42 | 8.62% | 16.49 | 21.96 | 16.49 | 9,942,288.00 |
| 30 Mar 2024 | 16.48 | 2.28 | 16.06% | 14.24 | 17.04 | 14.24 | 10,771,021.00 |
| 29 Mar 2024 | 14.20 | -0.330 | -2.27% | 14.53 | 15.05 | 14.04 | 10,811,043.00 |
| 28 Mar 2024 | 14.53 | 1.01 | 7.47% | 13.58 | 15.10 | 13.47 | 6,961,148.00 |
| 27 Mar 2024 | 13.52 | -0.530 | -3.77% | 14.07 | 14.21 | 13.42 | 7,357,878.00 |
| 26 Mar 2024 | 14.05 | -0.170 | -1.20% | 14.17 | 14.41 | 13.89 | 10,269,658.00 |
| 25 Mar 2024 | 14.22 | 0.070 | 0.49% | 14.24 | 15.54 | 13.74 | 12,279,869.00 |
| 24 Mar 2024 | 14.15 | 1.31 | 10.20% | 12.86 | 15.57 | 12.52 | 10,792,811.00 |
| 23 Mar 2024 | 12.84 | -0.120 | -0.93% | 12.93 | 13.29 | 12.80 | 8,638,399.00 |
| 22 Mar 2024 | 12.96 | 0.250 | 1.97% | 12.70 | 13.14 | 12.66 | 13,536,698.00 |
| 21 Mar 2024 | 12.71 | -0.410 | -3.13% | 13.10 | 13.17 | 12.51 | 14,786,113.00 |
| 20 Mar 2024 | 13.12 | 0.650 | 5.21% | 12.61 | 13.18 | 11.70 | 14,917,311.00 |
| 19 Mar 2024 | 12.47 | -2.15 | -14.71% | 14.77 | 15.99 | 12.24 | 13,152,370.00 |
| 18 Mar 2024 | 14.62 | 0.990 | 7.26% | 13.64 | 15.74 | 13.17 | 15,103,284.00 |
| 17 Mar 2024 | 13.63 | 0.320 | 2.40% | 13.18 | 15.41 | 13.07 | 10,982,059.00 |
| 16 Mar 2024 | 13.31 | 0.470 | 3.66% | 12.84 | 14.77 | 12.45 | 16,203,047.00 |
| 15 Mar 2024 | 12.84 | -0.300 | -2.28% | 13.14 | 13.40 | 12.22 | 10,353,629.00 |
| 14 Mar 2024 | 13.14 | -0.080 | -0.61% | 13.29 | 13.63 | 12.62 | 10,305,311.00 |
| 13 Mar 2024 | 13.22 | 0.590 | 4.67% | 12.72 | 13.49 | 12.65 | 10,887,407.00 |
| 12 Mar 2024 | 12.63 | -0.050 | -0.39% | 12.60 | 12.84 | 11.96 | 10,702,922.00 |
| 11 Mar 2024 | 12.68 | 0.410 | 3.34% | 12.27 | 14.95 | 11.71 | 11,108,327.00 |
| 10 Mar 2024 | 12.27 | 0.030 | 0.25% | 12.21 | 12.56 | 11.97 | 7,879,493.00 |
| 09 Mar 2024 | 12.24 | 0.640 | 5.52% | 11.57 | 12.46 | 11.43 | 13,605,839.00 |
| 08 Mar 2024 | 11.60 | 0.250 | 2.20% | 11.43 | 11.66 | 11.05 | 12,234,207.00 |
| 07 Mar 2024 | 11.35 | 0.280 | 2.53% | 11.03 | 11.51 | 10.89 | 10,200,875.00 |
| 06 Mar 2024 | 11.07 | 0.270 | 2.50% | 10.76 | 11.20 | 10.28 | 11,374,931.00 |
| 05 Mar 2024 | 10.80 | -0.710 | -6.17% | 11.52 | 11.76 | 10.34 | 16,518,278.00 |
| 04 Mar 2024 | 11.51 | 0.550 | 5.02% | 10.99 | 11.81 | 10.90 | 12,932,004.00 |
| 03 Mar 2024 | 10.96 | -0.750 | -6.40% | 11.69 | 11.98 | 10.94 | 13,531,790.00 |
| 02 Mar 2024 | 11.71 | 0.870 | 8.03% | 10.81 | 12.76 | 10.69 | 14,081,132.00 |
| 01 Mar 2024 | 10.84 | 0.270 | 2.55% | 10.58 | 10.90 | 10.53 | 13,488,949.00 |
| 29 Feb 2024 | 10.57 | 0.400 | 3.93% | 10.23 | 10.95 | 10.13 | 15,396,464.00 |
| 28 Feb 2024 | 10.17 | 0.180 | 1.79% | 10.03 | 10.31 | 9.79 | 12,011,918.00 |
| 27 Feb 2024 | 9.99 | 0.360 | 3.74% | 9.62 | 10.20 | 9.61 | 10,223,153.00 |
| 26 Feb 2024 | 9.63 | 0.270 | 2.93% | 9.39 | 9.73 | 9.33 | 7,532,141.00 |
| 25 Feb 2024 | 9.36 | 0.110 | 1.15% | 9.25 | 9.43 | 9.17 | 4,584,108.00 |
| 24 Feb 2024 | 9.25 | 0.080 | 0.84% | 9.16 | 9.49 | 9.06 | 5,663,901.00 |
| 23 Feb 2024 | 9.17 | -0.230 | -2.47% | 9.42 | 9.53 | 9.13 | 8,355,676.00 |
