Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IOSTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 12.21 | -0.170 | -1.37% | 12.34 | 12.62 | 12.17 | 61,673,732.00 |
| 28 May 2024 | 12.38 | -0.150 | -1.20% | 12.57 | 12.58 | 12.16 | 97,698,706.00 |
| 27 May 2024 | 12.53 | -0.140 | -1.10% | 12.71 | 12.92 | 12.48 | 78,794,863.00 |
| 26 May 2024 | 12.67 | -0.380 | -2.91% | 13.04 | 13.07 | 12.64 | 36,680,521.00 |
| 25 May 2024 | 13.05 | 0.080 | 0.62% | 12.99 | 13.26 | 12.92 | 31,127,621.00 |
| 24 May 2024 | 12.97 | 0.040 | 0.31% | 12.94 | 13.11 | 12.59 | 41,556,274.00 |
| 23 May 2024 | 12.93 | -0.080 | -0.61% | 13.00 | 13.22 | 12.34 | 90,876,093.00 |
| 22 May 2024 | 13.01 | -0.300 | -2.25% | 13.31 | 13.35 | 12.80 | 62,781,556.00 |
| 21 May 2024 | 13.31 | 0.240 | 1.84% | 13.10 | 13.36 | 12.87 | 87,233,170.00 |
| 20 May 2024 | 13.07 | 0.800 | 6.52% | 12.26 | 13.17 | 12.10 | 498,289,624.00 |
| 19 May 2024 | 12.27 | -0.550 | -4.29% | 12.75 | 12.82 | 12.20 | 54,565,151.00 |
| 18 May 2024 | 12.82 | 0.170 | 1.34% | 12.66 | 12.83 | 12.58 | 37,408,693.00 |
| 17 May 2024 | 12.65 | 0.200 | 1.61% | 12.46 | 12.77 | 12.30 | 62,294,996.00 |
| 16 May 2024 | 12.45 | 0.060 | 0.48% | 12.35 | 12.56 | 12.18 | 73,003,233.00 |
| 15 May 2024 | 12.39 | 0.570 | 4.82% | 11.80 | 12.46 | 11.76 | 73,965,537.00 |
| 14 May 2024 | 11.82 | -0.170 | -1.42% | 11.99 | 12.15 | 11.76 | 108,145,121.00 |
| 13 May 2024 | 11.99 | 0.030 | 0.25% | 11.96 | 12.19 | 11.52 | 530,632,348.00 |
| 12 May 2024 | 11.96 | -0.210 | -1.73% | 12.17 | 12.28 | 11.92 | 64,262,082.00 |
| 11 May 2024 | 12.17 | -0.290 | -2.33% | 12.43 | 12.55 | 12.13 | 56,301,226.00 |
| 10 May 2024 | 12.46 | -0.330 | -2.58% | 12.80 | 12.92 | 12.25 | 71,150,663.00 |
| 09 May 2024 | 12.79 | 0.220 | 1.75% | 12.62 | 12.88 | 12.27 | 45,871,629.00 |
| 08 May 2024 | 12.57 | -0.140 | -1.10% | 12.63 | 12.90 | 12.39 | 87,365,032.00 |
| 07 May 2024 | 12.71 | -0.160 | -1.24% | 12.84 | 12.99 | 12.61 | 80,487,278.00 |
| 06 May 2024 | 12.87 | -0.320 | -2.43% | 13.17 | 13.50 | 12.83 | 521,217,699.00 |
| 05 May 2024 | 13.19 | -0.060 | -0.45% | 13.24 | 13.36 | 12.89 | 64,671,852.00 |
| 04 May 2024 | 13.25 | -0.150 | -1.12% | 13.36 | 13.49 | 13.08 | 86,185,280.00 |
| 03 May 2024 | 13.40 | 0.680 | 5.35% | 12.68 | 13.51 | 12.57 | 115,398,386.00 |
| 02 May 2024 | 12.72 | -0.020 | -0.16% | 12.75 | 12.91 | 12.18 | 104,343,711.00 |
| 01 May 2024 | 12.74 | -0.030 | -0.23% | 12.78 | 12.83 | 11.71 | 162,346,160.00 |
| 30 Abr 2024 | 12.77 | -0.770 | -5.69% | 13.46 | 13.66 | 12.44 | 190,030,061.00 |
| 29 Abr 2024 | 13.54 | -0.060 | -0.44% | 19.54 | 19.67 | 13.00 | 554,571,706.00 |
| 28 Abr 2024 | 13.60 | -0.330 | -2.37% | 13.93 | 14.10 | 13.53 | 94,567,683.00 |
| 27 Abr 2024 | 13.93 | 0.280 | 2.05% | 13.65 | 14.04 | 13.27 | 157,695,622.00 |
| 26 Abr 2024 | 13.65 | -0.330 | -2.36% | 13.96 | 14.01 | 13.53 | 119,332,617.00 |
| 25 Abr 2024 | 13.98 | 0.030 | 0.22% | 13.95 | 14.38 | 13.37 | 168,153,442.00 |
| 24 Abr 2024 | 13.95 | -0.500 | -3.46% | 14.45 | 14.86 | 13.76 | 267,860,934.00 |
| 23 Abr 2024 | 14.45 | -0.200 | -1.37% | 14.66 | 14.84 | 14.16 | 190,562,668.00 |
| 22 Abr 2024 | 14.65 | 0.390 | 2.73% | 14.26 | 14.97 | 14.22 | 575,964,344.00 |
| 21 Abr 2024 | 14.26 | -0.220 | -1.52% | 14.48 | 14.70 | 14.06 | 213,345,364.00 |
| 20 Abr 2024 | 14.48 | 0.600 | 4.32% | 13.89 | 14.63 | 13.67 | 175,949,146.00 |
| 19 Abr 2024 | 13.88 | 0.080 | 0.58% | 13.80 | 14.46 | 13.20 | 377,592,419.00 |
| 18 Abr 2024 | 13.80 | 0.600 | 4.55% | 13.17 | 13.90 | 12.77 | 202,870,082.00 |
| 17 Abr 2024 | 13.20 | -0.790 | -5.65% | 13.87 | 13.99 | 12.86 | 252,934,351.00 |
| 16 Abr 2024 | 13.99 | -0.750 | -5.09% | 14.68 | 14.83 | 13.44 | 303,372,110.00 |
| 15 Abr 2024 | 14.74 | 0.090 | 0.61% | 14.45 | 16.01 | 13.86 | 859,802,867.00 |
| 14 Abr 2024 | 14.65 | 1.01 | 7.40% | 13.54 | 14.79 | 12.76 | 478,361,299.00 |
| 13 Abr 2024 | 13.64 | -2.90 | -17.53% | 16.46 | 16.46 | 12.00 | 566,620,579.00 |
| 12 Abr 2024 | 16.54 | -1.44 | -8.01% | 17.89 | 19.65 | 15.88 | 597,446,873.00 |
| 11 Abr 2024 | 17.98 | 0.670 | 3.87% | 17.60 | 19.00 | 16.69 | 544,632,583.00 |
| 10 Abr 2024 | 17.31 | 0.220 | 1.29% | 16.99 | 17.49 | 16.35 | 275,257,530.00 |
| 09 Abr 2024 | 17.09 | -0.010 | -0.06% | 17.12 | 17.47 | 16.31 | 233,069,590.00 |
| 08 Abr 2024 | 17.10 | 0.900 | 5.56% | 16.24 | 17.48 | 15.86 | 594,405,600.00 |
| 07 Abr 2024 | 16.20 | 0.230 | 1.44% | 15.93 | 16.23 | 15.90 | 40,987,791.00 |
| 06 Abr 2024 | 15.97 | 0.090 | 0.57% | 15.70 | 16.05 | 15.70 | 54,710,378.00 |
| 05 Abr 2024 | 15.88 | -0.240 | -1.49% | 16.05 | 16.11 | 15.33 | 93,769,906.00 |
| 04 Abr 2024 | 16.12 | 0.450 | 2.87% | 15.66 | 16.28 | 15.26 | 94,513,004.00 |
| 03 Abr 2024 | 15.67 | -0.100 | -0.63% | 15.73 | 16.10 | 15.11 | 93,346,006.00 |
| 02 Abr 2024 | 15.77 | -1.11 | -6.58% | 16.83 | 17.01 | 15.43 | 179,286,398.00 |
| 01 Abr 2024 | 16.88 | -1.30 | -7.15% | 18.14 | 18.14 | 16.40 | 601,527,113.00 |
| 31 Mar 2024 | 18.18 | 0.340 | 1.91% | 17.84 | 18.48 | 17.62 | 115,138,575.00 |
| 30 Mar 2024 | 17.84 | -0.320 | -1.76% | 18.18 | 18.25 | 17.63 | 123,816,357.00 |
| 29 Mar 2024 | 18.16 | 0.110 | 0.61% | 18.01 | 18.40 | 17.53 | 237,390,281.00 |
| 28 Mar 2024 | 18.05 | 0.500 | 2.85% | 17.55 | 18.09 | 17.03 | 182,511,750.00 |
| 27 Mar 2024 | 17.55 | -0.640 | -3.52% | 18.35 | 18.35 | 17.14 | 307,893,129.00 |
| 26 Mar 2024 | 18.19 | 1.61 | 9.71% | 16.62 | 18.54 | 16.62 | 302,765,046.00 |
| 25 Mar 2024 | 16.58 | 0.560 | 3.50% | 16.07 | 16.74 | 15.90 | 601,953,851.00 |
| 24 Mar 2024 | 16.02 | 0.620 | 4.03% | 15.32 | 16.14 | 15.27 | 161,002,081.00 |
| 23 Mar 2024 | 15.40 | 0.060 | 0.39% | 15.33 | 15.67 | 15.03 | 151,378,389.00 |
| 22 Mar 2024 | 15.34 | -0.270 | -1.73% | 16.51 | 16.78 | 15.03 | 393,717,115.00 |
| 21 Mar 2024 | 15.61 | -0.220 | -1.39% | 15.87 | 16.06 | 15.17 | 243,471,682.00 |
| 20 Mar 2024 | 15.83 | 1.32 | 9.10% | 14.51 | 15.91 | 13.79 | 253,522,971.00 |
| 19 Mar 2024 | 14.51 | -1.64 | -10.15% | 16.12 | 16.25 | 14.05 | 369,369,171.00 |
| 18 Mar 2024 | 16.15 | -1.02 | -5.94% | 17.25 | 17.25 | 16.03 | 514,289,020.00 |
| 17 Mar 2024 | 17.17 | 0.470 | 2.81% | 16.69 | 17.42 | 15.51 | 212,742,216.00 |
| 16 Mar 2024 | 16.70 | -1.36 | -7.53% | 18.04 | 18.30 | 16.30 | 192,996,444.00 |
| 15 Mar 2024 | 18.06 | -1.55 | -7.90% | 19.54 | 19.67 | 16.80 | 501,782,868.00 |
| 14 Mar 2024 | 19.61 | -0.560 | -2.78% | 20.12 | 20.19 | 18.31 | 251,994,732.00 |
| 13 Mar 2024 | 20.17 | 0.330 | 1.66% | 19.90 | 20.58 | 19.44 | 282,008,638.00 |
| 12 Mar 2024 | 19.84 | 1.05 | 5.59% | 18.78 | 19.97 | 18.09 | 444,316,268.00 |
| 11 Mar 2024 | 18.79 | 0.520 | 2.85% | 18.30 | 18.83 | 17.28 | 562,268,254.00 |
| 10 Mar 2024 | 18.27 | 0.320 | 1.78% | 17.95 | 18.90 | 17.31 | 438,790,748.00 |
| 09 Mar 2024 | 17.95 | 0.340 | 1.93% | 17.53 | 18.09 | 17.30 | 8,937,984.00 |
| 08 Mar 2024 | 17.61 | -0.300 | -1.68% | 17.88 | 18.03 | 16.82 | 303,180,412.00 |
| 07 Mar 2024 | 17.91 | 1.25 | 7.50% | 16.65 | 18.56 | 16.57 | 491,538,565.00 |
| 06 Mar 2024 | 16.66 | 0.690 | 4.32% | 15.91 | 16.69 | 14.89 | 330,782,533.00 |
| 05 Mar 2024 | 15.97 | -1.25 | -7.26% | 17.22 | 17.59 | 14.80 | 392,647,769.00 |
| 04 Mar 2024 | 17.22 | 0.680 | 4.11% | 17.08 | 17.68 | 16.50 | 366,319,724.00 |
| 03 Mar 2024 | 16.54 | -0.490 | -2.88% | 17.10 | 17.32 | 15.28 | 227,148,396.00 |
| 02 Mar 2024 | 17.03 | 0.800 | 4.93% | 16.37 | 17.03 | 15.85 | 257,502,075.00 |
| 01 Mar 2024 | 16.23 | 1.16 | 7.70% | 15.03 | 16.27 | 15.03 | 344,202,092.00 |
