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	3,125	3,125	3,124.68	3,130	3,125	66,905
October 19, 2023	3,125	3,130	3,129.68	3,135	3,125	446,988
October 18, 2023	3,105	3,130	3,129.68	3,150	3,105	629,859
October 17, 2023	3,010	3,020	3,019.7	3,030	3,005	7,176
October 16, 2023	3,010	3,010	3,009.7	3,015	3,010	33,440
October 13, 2023	3,010	3,010	3,009.7	3,015	3,000	16,266
October 12, 2023	3,010	3,010	3,009.7	3,015	3,000	17,650
October 11, 2023	3,010	3,010	3,009.7	3,010	3,005	14,229
October 10, 2023	2,995	3,005	3,004.7	3,010	2,995	15,911
October 06, 2023	3,000	3,010	3,009.7	3,010	2,995	25,457
October 05, 2023	3,005	3,000	2,999.7	3,015	2,995	4,246
October 04, 2023	2,995	3,005	3,004.7	3,005	2,990	2,677
September 27, 2023	2,995	2,995	2,994.7	3,000	2,950	3,826
September 26, 2023	3,005	3,000	2,999.7	3,010	2,995	16,203
September 25, 2023	2,995	3,005	3,004.7	3,010	2,995	18,713
September 22, 2023	3,000	3,005	3,004.7	3,010	2,995	4,418
September 21, 2023	3,015	3,000	2,999.7	3,015	2,990	46,479
September 20, 2023	3,020	3,005	3,004.7	3,020	3,000	12,796
September 19, 2023	3,005	3,005	3,004.7	3,010	3,000	27,496
September 18, 2023	3,005	3,005	3,004.7	3,015	2,995	14,060
September 15, 2023	3,005	3,005	3,004.7	3,010	3,000	1,821
September 14, 2023	3,010	3,005	3,004.7	3,010	2,995	28,045
September 13, 2023	3,000	3,010	3,009.7	3,010	2,995	4,754
September 12, 2023	3,000	2,995	2,994.7	3,020	2,995	9,691
September 11, 2023	3,000	3,000	2,999.7	3,010	2,995	22,293
September 08, 2023	2,980	2,995	2,994.7	3,000	2,980	3,399
September 07, 2023	2,990	2,990	2,989.7	2,990	2,985	3,419
September 06, 2023	2,980	2,990	2,989.7	2,990	2,980	5,715
September 05, 2023	2,985	2,985	2,984.7	2,990	2,985	4,727
September 04, 2023	3,000	2,995	2,994.7	3,000	2,980	15,528
September 01, 2023	2,990	3,000	2,999.7	3,000	2,980	25,405
August 31, 2023	2,990	2,985	2,984.7	2,990	2,960	3,722
August 30, 2023	2,995	2,990	2,989.7	2,995	2,960	6,476
August 29, 2023	2,945	2,985	2,984.7	2,985	2,945	15,270
August 28, 2023	2,960	2,980	2,979.7	2,985	2,945	16,238
August 25, 2023	2,945	2,960	2,959.7	2,960	2,935	19,704
August 24, 2023	2,940	2,945	2,944.7	2,945	2,930	19,994

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