Badaro No. 19 Ship Investment Company (155900.KS) KSC
3,135.00
+5(+0.16%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 23, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 22, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 21, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 20, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 17, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 16, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 15, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 14, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 13, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 10, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 09, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 08, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 07, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 06, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 03, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 02, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| November 01, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| October 31, 2023 | 31.3M | 31.3M | 0 | 31.3M | 31.3M | 0 |
| October 30, 2023 | 31.35M | 31.3M | 0 | 31.35M | 31.3M | 26 |
| October 27, 2023 | 31.25M | 31.3M | 0 | 31.4M | 31.25M | 39 |
| October 26, 2023 | 31.25M | 31.25M | 0 | 31.3M | 31.25M | 15 |
| October 25, 2023 | 31.25M | 31.25M | 0 | 31.3M | 31.25M | 7 |
| October 24, 2023 | 31.25M | 31.25M | 0 | 31.3M | 31.25M | 5 |
| October 23, 2023 | 31.25M | 31.25M | 0 | 31.3M | 31.2M | 64 |
| October 20, 2023 | 31.25M | 31.25M | 0 | 31.3M | 31.25M | 7 |
| October 19, 2023 | 31.25M | 31.3M | 0 | 31.35M | 31.25M | 45 |
| October 18, 2023 | 31.05M | 31.3M | 0 | 31.5M | 31.05M | 63 |
| October 17, 2023 | 30.1M | 30.2M | 0 | 30.3M | 30.05M | 1 |
| October 16, 2023 | 30.1M | 30.1M | 0 | 30.15M | 30.1M | 3 |
| October 13, 2023 | 30.1M | 30.1M | 0 | 30.15M | 30M | 2 |
| October 12, 2023 | 30.1M | 30.1M | 0 | 30.15M | 30M | 2 |
| October 11, 2023 | 30.1M | 30.1M | 0 | 30.1M | 30.05M | 1 |
| October 10, 2023 | 29.95M | 30.05M | 0 | 30.1M | 29.95M | 2 |
| October 06, 2023 | 30M | 30.1M | 0 | 30.1M | 29.95M | 3 |
| October 05, 2023 | 30.05M | 30M | 0 | 30.15M | 29.95M | 0 |
| October 04, 2023 | 29.95M | 30.05M | 0 | 30.05M | 29.9M | 0 |
| September 27, 2023 | 29.95M | 29.95M | 0 | 30M | 29.5M | 0 |
| September 26, 2023 | 30.05M | 30M | 0 | 30.1M | 29.95M | 2 |
| September 25, 2023 | 29.95M | 30.05M | 0 | 30.1M | 29.95M | 2 |
| September 22, 2023 | 30M | 30.05M | 0 | 30.1M | 29.95M | 0 |
| September 21, 2023 | 30.15M | 30M | 0 | 30.15M | 29.9M | 5 |
| September 20, 2023 | 30.2M | 30.05M | 0 | 30.2M | 30M | 1 |
| September 19, 2023 | 30.05M | 30.05M | 0 | 30.1M | 30M | 3 |
| September 18, 2023 | 30.05M | 30.05M | 0 | 30.15M | 29.95M | 1 |
| September 15, 2023 | 30.05M | 30.05M | 0 | 30.1M | 30M | 0 |
| September 14, 2023 | 30.1M | 30.05M | 0 | 30.1M | 29.95M | 3 |
| September 13, 2023 | 30M | 30.1M | 0 | 30.1M | 29.95M | 0 |
| September 12, 2023 | 30M | 29.95M | 0 | 30.2M | 29.95M | 1 |
| September 11, 2023 | 30M | 30M | 0 | 30.1M | 29.95M | 2 |
| September 08, 2023 | 29.8M | 29.95M | 0 | 30M | 29.8M | 0 |
| September 07, 2023 | 29.9M | 29.9M | 0 | 29.9M | 29.85M | 0 |
| September 06, 2023 | 29.8M | 29.9M | 0 | 29.9M | 29.8M | 1 |
| September 05, 2023 | 29.85M | 29.85M | 0 | 29.9M | 29.85M | 0 |
| September 04, 2023 | 30M | 29.95M | 0 | 30M | 29.8M | 2 |
| September 01, 2023 | 29.9M | 30M | 0 | 30M | 29.8M | 3 |
| August 31, 2023 | 29.9M | 29.85M | 0 | 29.9M | 29.6M | 0 |
| August 30, 2023 | 29.95M | 29.9M | 0 | 29.95M | 29.6M | 1 |
| August 29, 2023 | 29.45M | 29.85M | 0 | 29.85M | 29.45M | 2 |
| August 28, 2023 | 29.6M | 29.8M | 0 | 29.85M | 29.45M | 2 |
| August 25, 2023 | 29.45M | 29.6M | 0 | 29.6M | 29.35M | 2 |
