Badaro No. 19 Ship Investment Company - 155900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 21, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 20, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 17, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 16, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 15, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 14, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 13, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 10, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 09, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 08, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 07, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 06, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 03, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 02, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
November 01, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
October 31, 2023	31.3M	31.3M	31.3M	31.3M	31.3M	0
October 30, 2023	31.35M	31.3M	31.3M	31.35M	31.3M	26
October 27, 2023	31.25M	31.3M	31.3M	31.4M	31.25M	39
October 26, 2023	31.25M	31.25M	31.25M	31.3M	31.25M	15
October 25, 2023	31.25M	31.25M	31.25M	31.3M	31.25M	7
October 24, 2023	31.25M	31.25M	31.25M	31.3M	31.25M	5
October 23, 2023	31.25M	31.25M	31.25M	31.3M	31.2M	64
October 20, 2023	31.25M	31.25M	31.25M	31.3M	31.25M	7
October 19, 2023	31.25M	31.3M	31.3M	31.35M	31.25M	45
October 18, 2023	31.05M	31.3M	31.3M	31.5M	31.05M	63
October 17, 2023	30.1M	30.2M	30.2M	30.3M	30.05M	1
October 16, 2023	30.1M	30.1M	30.1M	30.15M	30.1M	3
October 13, 2023	30.1M	30.1M	30.1M	30.15M	30M	2
October 12, 2023	30.1M	30.1M	30.1M	30.15M	30M	2
October 11, 2023	30.1M	30.1M	30.1M	30.1M	30.05M	1
October 10, 2023	29.95M	30.05M	30.05M	30.1M	29.95M	2
October 06, 2023	30M	30.1M	30.1M	30.1M	29.95M	3
October 05, 2023	30.05M	30M	30M	30.15M	29.95M	0
October 04, 2023	29.95M	30.05M	30.05M	30.05M	29.9M	0
September 27, 2023	29.95M	29.95M	29.95M	30M	29.5M	0
September 26, 2023	30.05M	30M	30M	30.1M	29.95M	2
September 25, 2023	29.95M	30.05M	30.05M	30.1M	29.95M	2
September 22, 2023	30M	30.05M	30.05M	30.1M	29.95M	0
September 21, 2023	30.15M	30M	30M	30.15M	29.9M	5
September 20, 2023	30.2M	30.05M	30.05M	30.2M	30M	1
September 19, 2023	30.05M	30.05M	30.05M	30.1M	30M	3
September 18, 2023	30.05M	30.05M	30.05M	30.15M	29.95M	1
September 15, 2023	30.05M	30.05M	30.05M	30.1M	30M	0
September 14, 2023	30.1M	30.05M	30.05M	30.1M	29.95M	3
September 13, 2023	30M	30.1M	30.1M	30.1M	29.95M	0
September 12, 2023	30M	29.95M	29.95M	30.2M	29.95M	1
September 11, 2023	30M	30M	30M	30.1M	29.95M	2
September 08, 2023	29.8M	29.95M	29.95M	30M	29.8M	0
September 07, 2023	29.9M	29.9M	29.9M	29.9M	29.85M	0
September 06, 2023	29.8M	29.9M	29.9M	29.9M	29.8M	1
September 05, 2023	29.85M	29.85M	29.85M	29.9M	29.85M	0
September 04, 2023	30M	29.95M	29.95M	30M	29.8M	2
September 01, 2023	29.9M	30M	30M	30M	29.8M	3
August 31, 2023	29.9M	29.85M	29.85M	29.9M	29.6M	0
August 30, 2023	29.95M	29.9M	29.9M	29.95M	29.6M	1
August 29, 2023	29.45M	29.85M	29.85M	29.85M	29.45M	2
August 28, 2023	29.6M	29.8M	29.8M	29.85M	29.45M	2
August 25, 2023	29.45M	29.6M	29.6M	29.6M	29.35M	2
August 24, 2023	29.4M	29.45M	29.45M	29.45M	29.3M	2

Badaro No. 19 Ship Investment Company (155900.KS) KSC