Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STMXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 12.15 | 0.320 | 2.70% | 11.76 | 13.19 | 11.40 | 747,736,317.00 |
| 21 May 2024 | 11.83 | 1.15 | 10.77% | 10.67 | 11.98 | 10.51 | 433,870,233.00 |
| 20 May 2024 | 10.68 | 0.800 | 8.10% | 9.89 | 10.76 | 9.75 | 236,963,065.00 |
| 19 May 2024 | 9.88 | -0.460 | -4.45% | 10.34 | 10.38 | 9.86 | 167,541,710.00 |
| 18 May 2024 | 10.34 | -0.060 | -0.58% | 10.40 | 10.50 | 10.19 | 112,249,702.00 |
| 17 May 2024 | 10.40 | 0.140 | 1.36% | 10.26 | 10.47 | 10.14 | 224,648,579.00 |
| 16 May 2024 | 10.26 | -0.020 | -0.19% | 10.25 | 10.34 | 10.06 | 187,432,016.00 |
| 15 May 2024 | 10.28 | 0.600 | 6.19% | 9.71 | 10.29 | 9.68 | 408,663,418.00 |
| 14 May 2024 | 9.68 | -0.040 | -0.41% | 9.71 | 10.33 | 9.61 | 519,552,239.00 |
| 13 May 2024 | 9.72 | -0.200 | -2.05% | 9.92 | 9.96 | 9.40 | 491,725,271.00 |
| 12 May 2024 | 9.92 | 0.020 | 0.19% | 9.93 | 10.07 | 9.87 | 56,584,518.00 |
| 11 May 2024 | 9.91 | -0.110 | -1.05% | 10.01 | 10.15 | 9.86 | 126,790,261.00 |
| 10 May 2024 | 10.01 | -0.350 | -3.38% | 10.37 | 10.49 | 9.91 | 205,132,366.00 |
| 09 May 2024 | 10.36 | 0.150 | 1.47% | 10.20 | 10.40 | 9.97 | 180,942,877.00 |
| 08 May 2024 | 10.21 | -0.250 | -2.39% | 10.43 | 10.55 | 10.16 | 269,545,034.00 |
| 07 May 2024 | 10.46 | -0.170 | -1.60% | 10.63 | 10.86 | 10.41 | 244,342,452.00 |
| 06 May 2024 | 10.63 | -0.190 | -1.76% | 10.81 | 11.05 | 10.57 | 516,509,144.00 |
| 05 May 2024 | 10.82 | 0.100 | 0.93% | 10.70 | 10.87 | 10.43 | 145,514,061.00 |
| 04 May 2024 | 10.72 | -0.030 | -0.28% | 10.71 | 10.87 | 10.56 | 179,028,239.00 |
| 03 May 2024 | 10.75 | 0.420 | 4.07% | 10.26 | 10.79 | 10.18 | 243,825,469.00 |
| 02 May 2024 | 10.33 | 0.080 | 0.78% | 10.23 | 10.45 | 9.83 | 237,398,203.00 |
| 01 May 2024 | 10.25 | -0.030 | -0.29% | 10.25 | 10.28 | 9.39 | 365,293,718.00 |
| 30 Abr 2024 | 10.28 | -0.610 | -5.60% | 10.84 | 10.95 | 10.00 | 256,626,933.00 |
| 29 Abr 2024 | 10.89 | -0.020 | -0.18% | 11.91 | 12.00 | 10.49 | 561,009,663.00 |
| 28 Abr 2024 | 10.91 | -0.330 | -2.94% | 11.24 | 11.71 | 10.89 | 284,343,067.00 |
| 27 Abr 2024 | 11.24 | 0.200 | 1.81% | 11.06 | 11.29 | 10.65 | 223,791,142.00 |
| 26 Abr 2024 | 11.04 | -0.360 | -3.16% | 11.40 | 11.52 | 10.85 | 209,473,377.00 |
| 25 Abr 2024 | 11.40 | 0.050 | 0.44% | 11.34 | 11.77 | 10.82 | 347,241,618.00 |
| 24 Abr 2024 | 11.35 | -0.570 | -4.78% | 11.92 | 12.46 | 11.20 | 407,740,749.00 |
| 23 Abr 2024 | 11.92 | -0.160 | -1.32% | 12.11 | 12.20 | 11.54 | 369,342,248.00 |
| 22 Abr 2024 | 12.08 | 0.420 | 3.60% | 11.66 | 12.16 | 11.56 | 518,784,336.00 |
| 21 Abr 2024 | 11.66 | -0.220 | -1.85% | 11.91 | 12.00 | 11.43 | 354,043,117.00 |
| 20 Abr 2024 | 11.88 | 0.810 | 7.32% | 11.04 | 12.02 | 10.75 | 424,901,768.00 |
| 19 Abr 2024 | 11.07 | 0.390 | 3.65% | 10.68 | 11.94 | 9.88 | 715,216,901.00 |
| 18 Abr 2024 | 10.68 | 0.300 | 2.89% | 10.41 | 10.78 | 9.96 | 444,213,692.00 |
| 17 Abr 2024 | 10.38 | -0.460 | -4.24% | 10.79 | 10.90 | 10.08 | 340,405,289.00 |
| 16 Abr 2024 | 10.84 | -0.210 | -1.90% | 11.11 | 11.18 | 10.30 | 481,847,694.00 |
| 15 Abr 2024 | 11.05 | -0.670 | -5.72% | 11.54 | 11.85 | 10.64 | 742,666,777.00 |
| 14 Abr 2024 | 11.72 | 0.510 | 4.55% | 11.20 | 11.80 | 10.51 | 533,001,683.00 |
| 13 Abr 2024 | 11.21 | -2.21 | -16.47% | 13.43 | 13.64 | 9.88 | 506,060,603.00 |
| 12 Abr 2024 | 13.42 | -1.92 | -12.52% | 15.24 | 15.56 | 12.84 | 333,548,408.00 |
| 11 Abr 2024 | 15.34 | 0.290 | 1.93% | 15.08 | 15.71 | 14.97 | 254,341,798.00 |
| 10 Abr 2024 | 15.05 | -0.080 | -0.53% | 15.06 | 15.42 | 14.44 | 200,712,408.00 |
| 09 Abr 2024 | 15.13 | -0.760 | -4.78% | 15.86 | 16.32 | 15.10 | 309,815,676.00 |
| 08 Abr 2024 | 15.89 | 0.700 | 4.61% | 15.22 | 16.07 | 14.75 | 535,567,815.00 |
| 07 Abr 2024 | 15.19 | 0.230 | 1.54% | 14.89 | 15.24 | 14.84 | 106,907,922.00 |
| 06 Abr 2024 | 14.96 | 0.150 | 1.01% | 14.78 | 15.03 | 14.64 | 117,005,807.00 |
| 05 Abr 2024 | 14.81 | -0.330 | -2.18% | 15.13 | 15.15 | 14.24 | 240,213,770.00 |
| 04 Abr 2024 | 15.14 | 0.330 | 2.23% | 14.77 | 15.34 | 14.30 | 263,291,514.00 |
| 03 Abr 2024 | 14.81 | 0.170 | 1.16% | 14.56 | 15.40 | 13.88 | 325,598,462.00 |
| 02 Abr 2024 | 14.64 | -1.54 | -9.52% | 16.17 | 16.17 | 14.44 | 376,723,141.00 |
| 01 Abr 2024 | 16.18 | -1.07 | -6.20% | 17.12 | 17.15 | 15.60 | 630,007,589.00 |
| 31 Mar 2024 | 17.25 | 0.470 | 2.80% | 16.80 | 17.30 | 16.56 | 208,708,248.00 |
| 30 Mar 2024 | 16.78 | -0.090 | -0.53% | 16.89 | 17.40 | 16.69 | 267,423,860.00 |
| 29 Mar 2024 | 16.87 | -0.440 | -2.54% | 17.27 | 17.30 | 16.53 | 270,827,589.00 |
| 28 Mar 2024 | 17.31 | -0.450 | -2.53% | 17.78 | 17.78 | 16.76 | 326,366,915.00 |
| 27 Mar 2024 | 17.76 | -1.14 | -6.03% | 19.28 | 19.60 | 17.49 | 596,365,794.00 |
| 26 Mar 2024 | 18.90 | 2.75 | 17.03% | 16.29 | 19.02 | 16.29 | 736,842,749.00 |
| 25 Mar 2024 | 16.15 | 0.580 | 3.73% | 15.55 | 16.30 | 15.38 | 628,222,397.00 |
| 24 Mar 2024 | 15.57 | 0.540 | 3.59% | 14.99 | 15.67 | 14.84 | 201,519,368.00 |
| 23 Mar 2024 | 15.03 | 0.230 | 1.55% | 14.82 | 15.24 | 14.56 | 183,810,980.00 |
| 22 Mar 2024 | 14.80 | -0.580 | -3.77% | 15.35 | 15.83 | 14.60 | 404,056,306.00 |
| 21 Mar 2024 | 15.38 | 0.300 | 1.99% | 15.05 | 15.70 | 14.67 | 353,791,074.00 |
| 20 Mar 2024 | 15.08 | 1.37 | 9.99% | 13.66 | 15.09 | 12.95 | 511,820,335.00 |
| 19 Mar 2024 | 13.71 | -1.14 | -7.68% | 14.88 | 15.07 | 13.25 | 495,807,912.00 |
| 18 Mar 2024 | 14.85 | -1.05 | -6.60% | 15.88 | 15.88 | 14.64 | 1,106,957,753.00 |
| 17 Mar 2024 | 15.90 | 0.820 | 5.44% | 15.17 | 16.03 | 13.65 | 584,730,671.00 |
| 16 Mar 2024 | 15.08 | -1.65 | -9.86% | 16.74 | 16.87 | 14.71 | 386,968,368.00 |
| 15 Mar 2024 | 16.73 | -1.07 | -6.01% | 17.76 | 18.21 | 15.33 | 1,495,064,766.00 |
| 14 Mar 2024 | 17.80 | -0.290 | -1.60% | 18.05 | 18.31 | 16.61 | 590,611,790.00 |
| 13 Mar 2024 | 18.09 | 0.500 | 2.84% | 17.54 | 19.95 | 17.08 | 638,308,982.00 |
| 12 Mar 2024 | 17.59 | 1.22 | 7.45% | 16.38 | 17.81 | 15.64 | 710,050,957.00 |
| 11 Mar 2024 | 16.37 | 0.470 | 2.96% | 15.82 | 16.47 | 14.96 | 1,009,647,261.00 |
| 10 Mar 2024 | 15.90 | 0.790 | 5.23% | 16.07 | 16.92 | 15.25 | 704,021,305.00 |
| 09 Mar 2024 | 15.11 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 15.11 | -0.200 | -1.31% | 15.24 | 15.40 | 14.22 | 545,831,834.00 |
| 07 Mar 2024 | 15.31 | 1.02 | 7.14% | 14.33 | 15.41 | 14.17 | 630,786,099.00 |
| 06 Mar 2024 | 14.29 | 0.330 | 2.36% | 13.89 | 14.34 | 12.78 | 721,567,951.00 |
| 05 Mar 2024 | 13.96 | -0.990 | -6.62% | 15.08 | 15.19 | 12.72 | 909,921,853.00 |
| 04 Mar 2024 | 14.95 | 0.650 | 4.55% | 14.27 | 15.22 | 14.04 | 855,530,537.00 |
| 03 Mar 2024 | 14.30 | -0.160 | -1.11% | 14.56 | 14.76 | 12.96 | 628,183,139.00 |
| 02 Mar 2024 | 14.46 | 0.360 | 2.55% | 14.22 | 14.78 | 13.19 | 697,072,027.00 |
| 01 Mar 2024 | 14.10 | 1.80 | 14.63% | 12.40 | 14.31 | 12.40 | 960,562,690.00 |
| 29 Feb 2024 | 12.30 | 0.630 | 5.40% | 11.65 | 12.82 | 11.40 | 878,132,859.00 |
| 28 Feb 2024 | 11.67 | 0.370 | 3.27% | 11.30 | 11.90 | 10.76 | 614,807,136.00 |
| 27 Feb 2024 | 11.30 | -0.080 | -0.70% | 11.39 | 11.48 | 11.00 | 369,254,066.00 |
| 26 Feb 2024 | 11.38 | 0.450 | 4.12% | 10.91 | 11.49 | 10.51 | 390,284,684.00 |
| 25 Feb 2024 | 10.93 | -0.070 | -0.64% | 11.00 | 11.02 | 10.61 | 205,549,650.00 |
| 24 Feb 2024 | 11.00 | -0.190 | -1.70% | 11.19 | 11.24 | 10.86 | 347,956,478.00 |
| 23 Feb 2024 | 11.19 | -0.130 | -1.15% | 11.34 | 11.39 | 11.02 | 472,125,631.00 |
