CNH Co., Ltd. (023460.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,829.00 | 1,830.00 | 1,747.00 | 1,787.00 | 1,787.00 | 9,997 |
| 18 Apr 2024 | 1,782.00 | 1,815.00 | 1,751.00 | 1,812.00 | 1,812.00 | 4,230 |
| 17 Apr 2024 | 1,789.00 | 1,789.00 | 1,770.00 | 1,788.00 | 1,788.00 | 1,923 |
| 16 Apr 2024 | 1,813.00 | 1,813.00 | 1,783.00 | 1,800.00 | 1,800.00 | 1,001 |
| 15 Apr 2024 | 1,840.00 | 1,840.00 | 1,797.00 | 1,813.00 | 1,813.00 | 1,413 |
| 12 Apr 2024 | 1,790.00 | 1,800.00 | 1,770.00 | 1,798.00 | 1,798.00 | 3,907 |
| 11 Apr 2024 | 1,842.00 | 1,842.00 | 1,775.00 | 1,785.00 | 1,785.00 | 1,829 |
| 09 Apr 2024 | 1,791.00 | 1,842.00 | 1,722.00 | 1,842.00 | 1,842.00 | 1,724 |
| 08 Apr 2024 | 1,790.00 | 1,802.00 | 1,788.00 | 1,790.00 | 1,790.00 | 3,497 |
| 05 Apr 2024 | 1,838.00 | 1,838.00 | 1,776.00 | 1,801.00 | 1,801.00 | 5,707 |
| 04 Apr 2024 | 1,790.00 | 1,839.00 | 1,780.00 | 1,838.00 | 1,838.00 | 7,670 |
| 03 Apr 2024 | 1,796.00 | 1,798.00 | 1,780.00 | 1,793.00 | 1,793.00 | 2,199 |
| 02 Apr 2024 | 1,780.00 | 1,830.00 | 1,780.00 | 1,796.00 | 1,796.00 | 5,072 |
| 01 Apr 2024 | 1,867.00 | 1,867.00 | 1,780.00 | 1,795.00 | 1,795.00 | 2,553 |
| 29 Mar 2024 | 1,793.00 | 1,800.00 | 1,778.00 | 1,795.00 | 1,795.00 | 1,943 |
| 28 Mar 2024 | 1,803.00 | 1,803.00 | 1,780.00 | 1,796.00 | 1,796.00 | 2,464 |
| 27 Mar 2024 | 1,785.00 | 1,806.00 | 1,783.00 | 1,803.00 | 1,803.00 | 5,301 |
| 26 Mar 2024 | 1,785.00 | 1,787.00 | 1,751.00 | 1,785.00 | 1,785.00 | 11,770 |
| 25 Mar 2024 | 1,770.00 | 1,786.00 | 1,761.00 | 1,785.00 | 1,785.00 | 5,056 |
| 22 Mar 2024 | 1,794.00 | 1,799.00 | 1,753.00 | 1,790.00 | 1,790.00 | 8,242 |
| 21 Mar 2024 | 1,794.00 | 1,798.00 | 1,753.00 | 1,794.00 | 1,794.00 | 6,033 |
| 20 Mar 2024 | 1,770.00 | 1,800.00 | 1,770.00 | 1,793.00 | 1,793.00 | 1,070 |
| 19 Mar 2024 | 1,781.00 | 1,789.00 | 1,780.00 | 1,785.00 | 1,785.00 | 82 |
| 18 Mar 2024 | 1,787.00 | 1,792.00 | 1,763.00 | 1,791.00 | 1,791.00 | 32,746 |
| 15 Mar 2024 | 1,789.00 | 1,795.00 | 1,760.00 | 1,787.00 | 1,787.00 | 2,633 |
| 14 Mar 2024 | 1,792.00 | 1,792.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1,438 |
| 13 Mar 2024 | 1,763.00 | 1,793.00 | 1,763.00 | 1,793.00 | 1,793.00 | 3,833 |
| 12 Mar 2024 | 1,806.00 | 1,806.00 | 1,766.00 | 1,793.00 | 1,793.00 | 5,064 |
| 11 Mar 2024 | 1,813.00 | 1,813.00 | 1,774.00 | 1,808.00 | 1,808.00 | 5,207 |
| 08 Mar 2024 | 1,829.00 | 1,829.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2,652 |
| 07 Mar 2024 | 1,830.00 | 1,830.00 | 1,750.00 | 1,780.00 | 1,780.00 | 11,565 |
| 06 Mar 2024 | 1,806.00 | 1,824.00 | 1,767.00 | 1,781.00 | 1,781.00 | 658 |
| 05 Mar 2024 | 1,781.00 | 1,866.00 | 1,740.00 | 1,824.00 | 1,824.00 | 9,951 |
| 04 Mar 2024 | 1,790.00 | 1,790.00 | 1,764.00 | 1,782.00 | 1,782.00 | 1,876 |
| 29 Feb 2024 | 1,795.00 | 1,795.00 | 1,781.00 | 1,790.00 | 1,790.00 | 2,861 |
| 28 Feb 2024 | 1,793.00 | 1,801.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1,185 |
| 27 Feb 2024 | 1,795.00 | 1,841.00 | 1,751.00 | 1,794.00 | 1,794.00 | 11,403 |
| 26 Feb 2024 | 1,799.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 4,552 |
| 23 Feb 2024 | 1,796.00 | 1,804.00 | 1,743.00 | 1,799.00 | 1,799.00 | 24,083 |
| 22 Feb 2024 | 1,817.00 | 1,881.00 | 1,774.00 | 1,796.00 | 1,796.00 | 15,362 |
| 21 Feb 2024 | 1,793.00 | 1,827.00 | 1,785.00 | 1,821.00 | 1,821.00 | 4,252 |
| 20 Feb 2024 | 1,840.00 | 1,840.00 | 1,789.00 | 1,829.00 | 1,829.00 | 13,929 |
| 19 Feb 2024 | 1,853.00 | 1,853.00 | 1,823.00 | 1,840.00 | 1,840.00 | 1,369 |
| 16 Feb 2024 | 1,880.00 | 1,880.00 | 1,811.00 | 1,853.00 | 1,853.00 | 4,761 |
| 15 Feb 2024 | 1,874.00 | 1,880.00 | 1,866.00 | 1,874.00 | 1,874.00 | 229 |
| 14 Feb 2024 | 1,875.00 | 1,875.00 | 1,856.00 | 1,874.00 | 1,874.00 | 308 |
| 13 Feb 2024 | 1,862.00 | 1,885.00 | 1,862.00 | 1,874.00 | 1,874.00 | 581 |
| 08 Feb 2024 | 1,849.00 | 1,885.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1,126 |
| 07 Feb 2024 | 1,854.00 | 1,854.00 | 1,821.00 | 1,849.00 | 1,849.00 | 468 |
| 06 Feb 2024 | 1,799.00 | 1,856.00 | 1,794.00 | 1,854.00 | 1,854.00 | 5,392 |
| 05 Feb 2024 | 1,791.00 | 1,868.00 | 1,763.00 | 1,800.00 | 1,800.00 | 6,113 |
| 02 Feb 2024 | 1,790.00 | 1,810.00 | 1,750.00 | 1,791.00 | 1,791.00 | 1,971 |
| 01 Feb 2024 | 1,791.00 | 1,828.00 | 1,782.00 | 1,790.00 | 1,790.00 | 5,576 |
| 31 Jan 2024 | 1,791.00 | 1,933.00 | 1,785.00 | 1,791.00 | 1,791.00 | 13,479 |
| 30 Jan 2024 | 1,791.00 | 1,824.00 | 1,780.00 | 1,791.00 | 1,791.00 | 7,254 |
| 29 Jan 2024 | 1,776.00 | 1,825.00 | 1,776.00 | 1,791.00 | 1,791.00 | 4,473 |
| 26 Jan 2024 | 1,824.00 | 1,824.00 | 1,763.00 | 1,793.00 | 1,793.00 | 9,035 |
| 25 Jan 2024 | 1,873.00 | 1,873.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,216 |
| 24 Jan 2024 | 1,894.00 | 1,894.00 | 1,857.00 | 1,870.00 | 1,870.00 | 4,357 |
| 23 Jan 2024 | 1,876.00 | 1,894.00 | 1,874.00 | 1,894.00 | 1,894.00 | 2,692 |
| 22 Jan 2024 | 1,916.00 | 1,920.00 | 1,880.00 | 1,882.00 | 1,882.00 | 2,694 |
| 19 Jan 2024 | 1,889.00 | 1,925.00 | 1,855.00 | 1,898.00 | 1,898.00 | 5,835 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,880.00 | 1,898.00 | 1,864.00 | 1,869.00 | 1,869.00 | 1,954 |
| 16 Jan 2024 | 1,907.00 | 1,907.00 | 1,893.00 | 1,900.00 | 1,900.00 | 559 |
| 15 Jan 2024 | 1,892.00 | 1,910.00 | 1,870.00 | 1,902.00 | 1,902.00 | 2,296 |
| 12 Jan 2024 | 1,899.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,892.00 | 2,459 |
| 11 Jan 2024 | 1,848.00 | 1,902.00 | 1,842.00 | 1,850.00 | 1,850.00 | 9,530 |
| 10 Jan 2024 | 1,861.00 | 1,861.00 | 1,825.00 | 1,848.00 | 1,848.00 | 1,139 |
| 09 Jan 2024 | 1,853.00 | 1,861.00 | 1,846.00 | 1,861.00 | 1,861.00 | 696 |
| 08 Jan 2024 | 1,831.00 | 1,868.00 | 1,825.00 | 1,868.00 | 1,868.00 | 2,063 |
| 05 Jan 2024 | 1,870.00 | 1,870.00 | 1,837.00 | 1,858.00 | 1,858.00 | 2,143 |
| 04 Jan 2024 | 1,878.00 | 1,878.00 | 1,859.00 | 1,875.00 | 1,875.00 | 1,594 |
| 03 Jan 2024 | 1,823.00 | 1,910.00 | 1,823.00 | 1,902.00 | 1,902.00 | 2,479 |
| 02 Jan 2024 | 1,900.00 | 1,900.00 | 1,831.00 | 1,838.00 | 1,838.00 | 18,555 |
| 28 Dec 2023 | 1,785.00 | 1,948.00 | 1,755.00 | 1,919.00 | 1,919.00 | 35,084 |
| 27 Dec 2023 | 1,785.00 | 1,786.00 | 1,777.00 | 1,785.00 | 1,785.00 | 5,545 |
| 27 Dec 2023 | 20 Dividend | |||||
| 26 Dec 2023 | 1,799.00 | 1,799.00 | 1,771.00 | 1,790.00 | 1,770.00 | 5,697 |
| 22 Dec 2023 | 1,811.00 | 1,811.00 | 1,787.00 | 1,799.00 | 1,778.90 | 2,428 |
| 21 Dec 2023 | 1,809.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,799.66 | 5,243 |
| 20 Dec 2023 | 1,801.00 | 1,837.00 | 1,765.00 | 1,825.00 | 1,804.61 | 7,648 |
| 19 Dec 2023 | 1,807.00 | 1,821.00 | 1,774.00 | 1,801.00 | 1,780.88 | 4,331 |
| 18 Dec 2023 | 1,845.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,786.81 | 1,338 |
| 15 Dec 2023 | 1,795.00 | 1,840.00 | 1,760.00 | 1,832.00 | 1,811.53 | 3,402 |
| 14 Dec 2023 | 1,809.00 | 1,809.00 | 1,793.00 | 1,808.00 | 1,787.80 | 2,039 |
| 13 Dec 2023 | 1,813.00 | 1,829.00 | 1,800.00 | 1,809.00 | 1,788.79 | 287 |
| 12 Dec 2023 | 1,813.00 | 1,813.00 | 1,797.00 | 1,812.00 | 1,791.75 | 2,528 |
| 11 Dec 2023 | 1,799.00 | 1,816.00 | 1,796.00 | 1,812.00 | 1,791.75 | 1,614 |
| 08 Dec 2023 | 1,801.00 | 1,802.00 | 1,797.00 | 1,801.00 | 1,780.88 | 1,048 |
| 07 Dec 2023 | 1,803.00 | 1,803.00 | 1,790.00 | 1,801.00 | 1,780.88 | 1,535 |
| 06 Dec 2023 | 1,801.00 | 1,802.00 | 1,795.00 | 1,802.00 | 1,781.87 | 1,163 |
| 05 Dec 2023 | 1,799.00 | 1,801.00 | 1,785.00 | 1,801.00 | 1,780.88 | 4,782 |
| 04 Dec 2023 | 1,814.00 | 1,832.00 | 1,800.00 | 1,800.00 | 1,779.89 | 1,919 |
| 01 Dec 2023 | 1,816.00 | 1,819.00 | 1,780.00 | 1,814.00 | 1,793.73 | 1,397 |
| 30 Nov 2023 | 1,824.00 | 1,830.00 | 1,798.00 | 1,806.00 | 1,785.82 | 664 |
| 29 Nov 2023 | 1,832.00 | 1,833.00 | 1,790.00 | 1,806.00 | 1,785.82 | 4,277 |
| 28 Nov 2023 | 1,800.00 | 1,825.00 | 1,800.00 | 1,815.00 | 1,794.72 | 1,903 |
| 27 Nov 2023 | 1,810.00 | 1,849.00 | 1,801.00 | 1,805.00 | 1,784.83 | 1,346 |
| 24 Nov 2023 | 1,810.00 | 1,833.00 | 1,801.00 | 1,810.00 | 1,789.78 | 6,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.