Adline Chem Lab Ltd (ADLN)

ADLN
🏛️ 인도 →
17.95
마지막 업데이트: 2025-08-21
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 22.25 22.25 22.25 22.25 0.0M
2024-12-13 21.20 22.25 21.20 22.25 0.0M
2024-12-12 20.15 21.20 20.15 21.20 0.0M
2024-12-11 18.30 20.20 18.30 20.20 0.0M
2024-12-10 19.00 19.90 19.00 19.25 0.0M
2024-12-09 20.00 20.00 19.24 19.99 0.0M
2024-12-06 20.25 20.25 20.25 20.25 0.0M
2024-12-05 22.00 22.00 21.30 21.30 0.0M
2024-12-04 22.06 23.60 22.06 22.39 0.0M
2024-12-03 22.55 22.55 22.55 22.55 0.0M
2024-12-02 21.50 23.70 21.50 23.70 0.0M
2024-11-29 23.00 23.00 22.60 22.60 0.0M
2024-11-28 23.75 23.75 23.75 23.75 0.0M
2024-11-11 24.99 24.99 24.99 24.99 0.0M
2024-11-04 25.49 25.49 25.49 25.49 0.0M
2024-10-16 26.01 26.01 26.01 26.01 0.0M
2024-10-15 25.44 25.50 25.44 25.50 0.0M
2024-10-14 25.44 25.44 25.44 25.44 0.0M
2024-10-10 24.23 24.23 24.23 24.23 0.0M
2024-10-09 23.08 23.08 23.08 23.08 0.0M
2024-10-08 20.95 21.99 20.95 21.99 0.0M
2024-10-07 20.95 20.95 20.95 20.95 0.0M
2024-10-03 20.00 20.00 20.00 20.00 0.0M
2024-10-01 20.40 20.40 20.40 20.40 0.0M
2024-09-30 20.40 20.40 20.00 20.00 0.0M
2024-09-20 20.00 20.00 20.00 20.00 0.0M
2024-09-19 20.00 20.00 20.00 20.00 0.0M
2024-09-18 20.00 20.00 20.00 20.00 0.0M
2024-09-17 20.22 20.22 20.22 20.22 0.0M
2024-09-10 20.22 20.22 20.22 20.22 0.0M
2024-09-05 20.63 20.63 20.63 20.63 0.0M
2024-09-04 20.25 20.25 20.23 20.23 0.0M
2024-09-03 19.50 19.86 19.50 19.86 0.0M
2024-09-02 19.48 19.48 19.48 19.48 0.0M
2024-08-28 19.10 19.10 19.10 19.10 0.0M
2024-08-27 18.73 18.73 18.73 18.73 0.0M
2024-08-26 18.37 18.37 18.37 18.37 0.0M
2024-08-22 17.81 18.01 17.81 18.01 0.0M
2024-08-21 17.81 17.81 17.81 17.81 0.0M
2024-08-20 16.90 16.97 16.90 16.97 0.0M
2024-08-19 16.17 16.17 16.17 16.17 0.0M
2024-08-16 15.40 15.40 15.40 15.40 0.0M
2024-08-14 14.67 14.67 14.67 14.67 0.0M
2024-08-13 13.98 13.98 13.98 13.98 0.0M
2024-08-12 15.44 15.44 13.98 13.98 0.0M
2024-08-09 14.72 14.72 14.71 14.71 0.0M
2024-08-06 15.30 15.30 15.01 15.01 0.0M
2024-08-05 15.59 15.59 15.30 15.30 0.0M
2024-07-29 15.59 15.59 15.59 15.59 0.0M
2024-07-23 15.90 15.90 15.90 15.90 0.0M
2024-07-22 15.61 15.61 15.61 15.61 0.0M
2024-07-15 15.31 15.31 15.31 15.31 0.0M
2024-07-10 15.02 15.02 15.01 15.01 0.0M
2024-07-08 14.73 14.73 14.73 14.73 0.0M
2024-07-04 14.45 14.45 14.45 14.45 0.0M
2024-07-03 13.77 13.77 13.77 13.77 0.0M
2024-06-28 11.92 13.12 11.92 13.12 0.0M
2024-06-26 12.50 12.50 12.50 12.50 0.0M
2024-06-25 12.77 12.77 12.77 12.77 0.0M
2024-06-21 13.25 13.25 13.25 13.25 0.0M
2024-06-20 12.08 13.33 12.08 13.33 0.0M
2024-06-19 12.70 12.70 12.70 12.70 0.0M
2024-06-14 13.36 13.36 13.36 13.36 0.0M
2024-06-13 14.06 14.06 14.06 14.06 0.0M
2024-06-10 15.00 15.00 14.78 14.78 0.0M
2024-06-07 16.00 16.00 15.55 15.55 0.0M
2024-06-06 16.36 16.36 16.36 16.36 0.0M
2024-06-03 17.22 17.22 17.22 17.22 0.0M
2024-05-27 18.12 18.12 18.12 18.12 0.0M
2024-05-17 19.07 19.07 19.07 19.07 0.0M
2024-05-15 20.07 20.07 20.07 20.07 0.0M
2024-05-14 21.12 21.12 21.12 21.12 0.0M
2024-05-13 22.23 22.23 22.23 22.23 0.0M
2024-05-03 23.39 25.85 23.39 23.39 0.0M
2024-05-02 25.91 25.91 24.62 24.62 0.0M
2024-04-30 25.91 25.91 25.91 25.91 0.0M
2024-04-12 27.27 27.27 27.27 27.27 0.0M
2024-02-07 28.35 28.70 28.35 28.70 0.0M
2024-02-06 28.35 28.35 28.35 28.35 0.0M
2024-02-05 27.00 27.00 27.00 27.00 0.0M
2024-01-31 26.45 26.45 26.45 26.45 0.0M
2024-01-15 26.45 26.45 26.45 26.45 0.0M
2024-01-10 27.84 27.84 27.84 27.84 0.0M
2024-01-09 28.41 28.41 28.40 28.40 0.0M
2024-01-08 28.97 28.97 28.97 28.97 0.0M
2024-01-05 28.41 28.41 27.86 28.41 0.0M
2024-01-04 27.86 27.86 27.86 27.86 0.0M
2024-01-03 27.32 27.32 27.32 27.32 0.0M
2024-01-02 27.32 27.32 27.32 27.32 0.0M