Longtu Korea Inc. (060240.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,653.00 | 1,653.00 | 1,580.00 | 1,580.00 | 1,580.00 | 130,654 |
| 02 May 2024 | 1,710.00 | 1,718.00 | 1,590.00 | 1,605.00 | 1,605.00 | 357,447 |
| 30 Apr 2024 | 1,701.00 | 1,735.00 | 1,650.00 | 1,720.00 | 1,720.00 | 367,794 |
| 29 Apr 2024 | 1,600.00 | 1,732.00 | 1,553.00 | 1,699.00 | 1,699.00 | 309,333 |
| 26 Apr 2024 | 1,596.00 | 1,656.00 | 1,560.00 | 1,570.00 | 1,570.00 | 298,026 |
| 25 Apr 2024 | 1,572.00 | 1,940.00 | 1,536.00 | 1,632.00 | 1,632.00 | 3,120,117 |
| 24 Apr 2024 | 1,581.00 | 1,650.00 | 1,564.00 | 1,570.00 | 1,570.00 | 90,431 |
| 23 Apr 2024 | 1,511.00 | 1,602.00 | 1,511.00 | 1,594.00 | 1,594.00 | 75,917 |
| 22 Apr 2024 | 1,531.00 | 1,543.00 | 1,526.00 | 1,543.00 | 1,543.00 | 36,984 |
| 19 Apr 2024 | 1,558.00 | 1,576.00 | 1,524.00 | 1,530.00 | 1,530.00 | 36,431 |
| 18 Apr 2024 | 1,529.00 | 1,605.00 | 1,529.00 | 1,558.00 | 1,558.00 | 106,227 |
| 17 Apr 2024 | 1,530.00 | 1,560.00 | 1,529.00 | 1,529.00 | 1,529.00 | 50,788 |
| 16 Apr 2024 | 1,490.00 | 1,561.00 | 1,490.00 | 1,529.00 | 1,529.00 | 93,608 |
| 15 Apr 2024 | 1,487.00 | 1,511.00 | 1,448.00 | 1,502.00 | 1,502.00 | 69,303 |
| 12 Apr 2024 | 1,545.00 | 1,545.00 | 1,487.00 | 1,487.00 | 1,487.00 | 137,484 |
| 11 Apr 2024 | 1,600.00 | 1,600.00 | 1,514.00 | 1,548.00 | 1,548.00 | 123,555 |
| 09 Apr 2024 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 45,919 |
| 08 Apr 2024 | 1,580.00 | 1,585.00 | 1,492.00 | 1,534.00 | 1,534.00 | 108,621 |
| 05 Apr 2024 | 1,605.00 | 1,608.00 | 1,531.00 | 1,580.00 | 1,580.00 | 119,633 |
| 04 Apr 2024 | 1,652.00 | 1,656.00 | 1,614.00 | 1,614.00 | 1,614.00 | 68,373 |
| 03 Apr 2024 | 1,696.00 | 1,696.00 | 1,600.00 | 1,660.00 | 1,660.00 | 55,791 |
| 02 Apr 2024 | 1,775.00 | 1,778.00 | 1,630.00 | 1,690.00 | 1,690.00 | 311,315 |
| 01 Apr 2024 | 1,903.00 | 1,930.00 | 1,755.00 | 1,764.00 | 1,764.00 | 361,291 |
| 29 Mar 2024 | 1,877.00 | 1,935.00 | 1,810.00 | 1,903.00 | 1,903.00 | 183,160 |
| 28 Mar 2024 | 1,850.00 | 1,920.00 | 1,751.00 | 1,900.00 | 1,900.00 | 406,200 |
| 27 Mar 2024 | 1,738.00 | 1,963.00 | 1,735.00 | 1,894.00 | 1,894.00 | 1,227,530 |
| 26 Mar 2024 | 1,541.00 | 1,746.00 | 1,536.00 | 1,738.00 | 1,738.00 | 1,646,040 |
| 25 Mar 2024 | 1,510.00 | 1,532.00 | 1,491.00 | 1,532.00 | 1,532.00 | 135,359 |
| 22 Mar 2024 | 1,505.00 | 1,514.00 | 1,451.00 | 1,510.00 | 1,510.00 | 123,234 |
| 21 Mar 2024 | 1,510.00 | 1,515.00 | 1,430.00 | 1,498.00 | 1,498.00 | 66,089 |
| 20 Mar 2024 | 1,543.00 | 1,543.00 | 1,473.00 | 1,506.00 | 1,506.00 | 187,310 |
| 19 Mar 2024 | 1,528.00 | 1,575.00 | 1,503.00 | 1,543.00 | 1,543.00 | 84,227 |
| 18 Mar 2024 | 1,570.00 | 1,580.00 | 1,545.00 | 1,556.00 | 1,556.00 | 65,362 |
| 15 Mar 2024 | 1,559.00 | 1,570.00 | 1,513.00 | 1,570.00 | 1,570.00 | 134,431 |
| 14 Mar 2024 | 1,600.00 | 1,650.00 | 1,540.00 | 1,552.00 | 1,552.00 | 210,685 |
| 13 Mar 2024 | 1,532.00 | 1,620.00 | 1,452.00 | 1,598.00 | 1,598.00 | 363,861 |
| 12 Mar 2024 | 1,491.00 | 1,716.00 | 1,472.00 | 1,499.00 | 1,499.00 | 1,400,261 |
| 11 Mar 2024 | 1,412.00 | 1,489.00 | 1,399.00 | 1,486.00 | 1,486.00 | 274,209 |
| 08 Mar 2024 | 1,418.00 | 1,436.00 | 1,400.00 | 1,412.00 | 1,412.00 | 112,672 |
| 07 Mar 2024 | 1,423.00 | 1,456.00 | 1,414.00 | 1,416.00 | 1,416.00 | 127,913 |
| 06 Mar 2024 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | 100,982 |
| 05 Mar 2024 | 1,500.00 | 1,500.00 | 1,430.00 | 1,448.00 | 1,448.00 | 85,843 |
| 04 Mar 2024 | 1,500.00 | 1,529.00 | 1,490.00 | 1,498.00 | 1,498.00 | 66,500 |
| 29 Feb 2024 | 1,649.00 | 1,649.00 | 1,513.00 | 1,514.00 | 1,514.00 | 128,199 |
| 28 Feb 2024 | 1,604.00 | 1,619.00 | 1,589.00 | 1,592.00 | 1,592.00 | 72,175 |
| 27 Feb 2024 | 1,638.00 | 1,653.00 | 1,580.00 | 1,603.00 | 1,603.00 | 61,197 |
| 26 Feb 2024 | 1,623.00 | 1,666.00 | 1,620.00 | 1,656.00 | 1,656.00 | 60,133 |
| 23 Feb 2024 | 1,627.00 | 1,657.00 | 1,589.00 | 1,655.00 | 1,655.00 | 160,173 |
| 22 Feb 2024 | 1,630.00 | 1,633.00 | 1,617.00 | 1,627.00 | 1,627.00 | 46,828 |
| 21 Feb 2024 | 1,616.00 | 1,658.00 | 1,616.00 | 1,625.00 | 1,625.00 | 121,123 |
| 20 Feb 2024 | 1,625.00 | 1,649.00 | 1,625.00 | 1,640.00 | 1,640.00 | 41,078 |
| 19 Feb 2024 | 1,656.00 | 1,658.00 | 1,633.00 | 1,637.00 | 1,637.00 | 74,450 |
| 16 Feb 2024 | 1,665.00 | 1,684.00 | 1,633.00 | 1,640.00 | 1,640.00 | 83,924 |
| 15 Feb 2024 | 1,680.00 | 1,692.00 | 1,664.00 | 1,665.00 | 1,665.00 | 55,255 |
| 14 Feb 2024 | 1,678.00 | 1,724.00 | 1,662.00 | 1,680.00 | 1,680.00 | 73,089 |
| 13 Feb 2024 | 1,661.00 | 1,725.00 | 1,661.00 | 1,686.00 | 1,686.00 | 76,314 |
| 08 Feb 2024 | 1,700.00 | 1,726.00 | 1,675.00 | 1,685.00 | 1,685.00 | 82,581 |
| 07 Feb 2024 | 1,770.00 | 1,789.00 | 1,700.00 | 1,701.00 | 1,701.00 | 126,775 |
| 06 Feb 2024 | 1,826.00 | 1,870.00 | 1,766.00 | 1,809.00 | 1,809.00 | 146,389 |
| 05 Feb 2024 | 1,658.00 | 1,890.00 | 1,658.00 | 1,821.00 | 1,821.00 | 789,397 |
| 02 Feb 2024 | 1,670.00 | 1,949.00 | 1,641.00 | 1,677.00 | 1,677.00 | 1,740,498 |
| 01 Feb 2024 | 1,683.00 | 1,683.00 | 1,600.00 | 1,660.00 | 1,660.00 | 47,692 |
| 31 Jan 2024 | 1,695.00 | 1,695.00 | 1,621.00 | 1,640.00 | 1,640.00 | 40,564 |
| 30 Jan 2024 | 1,666.00 | 1,708.00 | 1,660.00 | 1,674.00 | 1,674.00 | 38,173 |
| 29 Jan 2024 | 1,741.00 | 1,741.00 | 1,656.00 | 1,678.00 | 1,678.00 | 72,154 |
| 26 Jan 2024 | 1,714.00 | 1,740.00 | 1,714.00 | 1,735.00 | 1,735.00 | 18,497 |
| 25 Jan 2024 | 1,850.00 | 1,850.00 | 1,707.00 | 1,714.00 | 1,714.00 | 182,411 |
| 24 Jan 2024 | 1,830.00 | 1,845.00 | 1,794.00 | 1,833.00 | 1,833.00 | 40,970 |
| 23 Jan 2024 | 1,804.00 | 1,839.00 | 1,773.00 | 1,830.00 | 1,830.00 | 39,784 |
| 22 Jan 2024 | 1,840.00 | 1,899.00 | 1,780.00 | 1,810.00 | 1,810.00 | 150,138 |
| 19 Jan 2024 | 1,902.00 | 1,947.00 | 1,801.00 | 1,845.00 | 1,845.00 | 235,926 |
| 18 Jan 2024 | 1,763.00 | 1,893.00 | 1,763.00 | 1,880.00 | 1,880.00 | 166,611 |
| 17 Jan 2024 | 1,850.00 | 1,850.00 | 1,762.00 | 1,763.00 | 1,763.00 | 124,085 |
| 16 Jan 2024 | 1,857.00 | 1,857.00 | 1,778.00 | 1,850.00 | 1,850.00 | 86,599 |
| 15 Jan 2024 | 1,882.00 | 1,887.00 | 1,830.00 | 1,846.00 | 1,846.00 | 90,206 |
| 12 Jan 2024 | 1,925.00 | 1,925.00 | 1,873.00 | 1,881.00 | 1,881.00 | 70,944 |
| 11 Jan 2024 | 1,918.00 | 1,956.00 | 1,905.00 | 1,925.00 | 1,925.00 | 188,719 |
| 10 Jan 2024 | 1,806.00 | 1,950.00 | 1,791.00 | 1,915.00 | 1,915.00 | 225,951 |
| 09 Jan 2024 | 1,837.00 | 1,837.00 | 1,795.00 | 1,815.00 | 1,815.00 | 76,709 |
| 08 Jan 2024 | 1,950.00 | 1,950.00 | 1,807.00 | 1,833.00 | 1,833.00 | 146,728 |
| 05 Jan 2024 | 1,935.00 | 1,994.00 | 1,831.00 | 1,900.00 | 1,900.00 | 525,061 |
| 04 Jan 2024 | 1,783.00 | 1,925.00 | 1,755.00 | 1,853.00 | 1,853.00 | 566,153 |
| 03 Jan 2024 | 1,713.00 | 1,795.00 | 1,712.00 | 1,783.00 | 1,783.00 | 100,093 |
| 02 Jan 2024 | 1,606.00 | 1,759.00 | 1,605.00 | 1,738.00 | 1,738.00 | 310,265 |
| 28 Dec 2023 | 1,573.00 | 1,634.00 | 1,571.00 | 1,606.00 | 1,606.00 | 94,487 |
| 27 Dec 2023 | 1,680.00 | 1,692.00 | 1,555.00 | 1,590.00 | 1,590.00 | 257,287 |
| 26 Dec 2023 | 1,555.00 | 1,739.00 | 1,549.00 | 1,660.00 | 1,660.00 | 422,085 |
| 22 Dec 2023 | 1,616.00 | 1,623.00 | 1,575.00 | 1,581.00 | 1,581.00 | 223,527 |
| 21 Dec 2023 | 1,626.00 | 1,644.00 | 1,598.00 | 1,599.00 | 1,599.00 | 103,991 |
| 20 Dec 2023 | 1,627.00 | 1,685.00 | 1,613.00 | 1,630.00 | 1,630.00 | 51,037 |
| 19 Dec 2023 | 1,690.00 | 1,694.00 | 1,617.00 | 1,627.00 | 1,627.00 | 175,209 |
| 18 Dec 2023 | 1,700.00 | 1,749.00 | 1,677.00 | 1,695.00 | 1,695.00 | 68,674 |
| 15 Dec 2023 | 1,702.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 104,851 |
| 14 Dec 2023 | 1,704.00 | 1,740.00 | 1,676.00 | 1,702.00 | 1,702.00 | 61,023 |
| 13 Dec 2023 | 1,780.00 | 1,794.00 | 1,651.00 | 1,704.00 | 1,704.00 | 60,522 |
| 12 Dec 2023 | 1,775.00 | 1,790.00 | 1,737.00 | 1,758.00 | 1,758.00 | 60,048 |
| 11 Dec 2023 | 1,776.00 | 1,800.00 | 1,747.00 | 1,775.00 | 1,775.00 | 78,442 |
| 08 Dec 2023 | 1,899.00 | 1,899.00 | 1,775.00 | 1,775.00 | 1,775.00 | 247,449 |
| 07 Dec 2023 | 1,966.00 | 1,995.00 | 1,820.00 | 1,870.00 | 1,870.00 | 177,467 |
| 06 Dec 2023 | 1,923.00 | 1,966.00 | 1,851.00 | 1,923.00 | 1,923.00 | 139,723 |
| *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.