Kyungbang Co., Ltd. 000050
KRX · Güney Kore · Proses Endüstrileri
KRW 7.920,00+70,00 (+%0,89)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.920,00 | +%0,89 | KRW 7.900,00 | KRW 7.930,00 | KRW 7.800,00 | 8,20K |
| 2026-09-30 | KRW 7.850,00 | -%0,88 | KRW 7.850,00 | KRW 7.950,00 | KRW 7.810,00 | 23,95K |
| 2026-09-29 | KRW 7.920,00 | -%0,88 | KRW 7.980,00 | KRW 7.980,00 | KRW 7.800,00 | 15,80K |
| 2026-09-28 | KRW 7.990,00 | %0,00 | KRW 7.990,00 | KRW 8.000,00 | KRW 7.920,00 | 17,66K |
| 2026-09-23 | KRW 7.990,00 | %0,00 | KRW 7.990,00 | KRW 8.100,00 | KRW 7.910,00 | 23,24K |
| 2026-09-22 | KRW 7.990,00 | %0,00 | KRW 7.990,00 | KRW 8.050,00 | KRW 7.920,00 | 30,27K |
| 2026-09-21 | KRW 7.990,00 | -%1,24 | KRW 8.050,00 | KRW 8.060,00 | KRW 7.970,00 | 28,86K |
| 2026-09-18 | KRW 8.090,00 | -%0,74 | KRW 8.100,00 | KRW 8.170,00 | KRW 7.990,00 | 47,91K |
| 2026-09-17 | KRW 8.150,00 | -%0,49 | KRW 8.190,00 | KRW 8.190,00 | KRW 8.070,00 | 17,23K |
| 2026-09-16 | KRW 8.190,00 | +%0,12 | KRW 8.190,00 | KRW 8.190,00 | KRW 8.070,00 | 22,33K |
| 2026-09-15 | KRW 8.180,00 | +%0,49 | KRW 8.140,00 | KRW 8.180,00 | KRW 8.060,00 | 12,59K |
| 2026-09-14 | KRW 8.140,00 | -%0,61 | KRW 8.240,00 | KRW 8.240,00 | KRW 8.080,00 | 9,38K |
| 2026-09-11 | KRW 8.190,00 | +%0,24 | KRW 8.110,00 | KRW 8.190,00 | KRW 8.110,00 | 5,47K |
| 2026-09-10 | KRW 8.170,00 | +%0,25 | KRW 8.150,00 | KRW 8.180,00 | KRW 8.040,00 | 15,32K |
| 2026-09-09 | KRW 8.150,00 | +%0,12 | KRW 8.120,00 | KRW 8.200,00 | KRW 7.990,00 | 31,23K |
| 2026-09-08 | KRW 8.140,00 | -%0,49 | KRW 8.220,00 | KRW 8.250,00 | KRW 8.110,00 | 9,47K |
| 2026-09-07 | KRW 8.180,00 | +%0,25 | KRW 8.160,00 | KRW 8.240,00 | KRW 8.120,00 | 9,94K |
| 2026-09-04 | KRW 8.160,00 | -%0,12 | KRW 8.170,00 | KRW 8.240,00 | KRW 8.110,00 | 12,26K |
| 2026-09-03 | KRW 8.170,00 | -%0,37 | KRW 8.250,00 | KRW 8.260,00 | KRW 8.040,00 | 29,72K |
| 2026-09-02 | KRW 8.200,00 | -%1,80 | KRW 8.350,00 | KRW 8.350,00 | KRW 8.100,00 | 15,78K |
| 2026-09-01 | KRW 8.350,00 | +%1,09 | KRW 8.250,00 | KRW 8.350,00 | KRW 8.150,00 | 23,97K |
| 2026-08-31 | KRW 8.260,00 | -%0,72 | KRW 8.250,00 | KRW 8.300,00 | KRW 8.170,00 | 14,40K |
| 2026-08-28 | KRW 8.320,00 | +%0,73 | KRW 8.280,00 | KRW 8.340,00 | KRW 8.160,00 | 15,70K |
| 2026-08-27 | KRW 8.260,00 | +%0,12 | KRW 8.300,00 | KRW 8.340,00 | KRW 8.150,00 | 24,26K |
| 2026-08-26 | KRW 8.250,00 | +%1,23 | KRW 8.180,00 | KRW 8.250,00 | KRW 8.020,00 | 24,22K |
| 2026-08-25 | KRW 8.150,00 | -%0,61 | KRW 8.250,00 | KRW 8.250,00 | KRW 8.000,00 | 30,31K |
| 2026-08-24 | KRW 8.200,00 | +%0,12 | KRW 8.190,00 | KRW 8.200,00 | KRW 8.090,00 | 23,35K |
| 2026-08-21 | KRW 8.190,00 | -%0,85 | KRW 8.200,00 | KRW 8.240,00 | KRW 8.050,00 | 38,40K |
| 2026-08-20 | KRW 8.260,00 | -%0,72 | KRW 8.400,00 | KRW 8.400,00 | KRW 8.180,00 | 36,27K |
| 2026-08-19 | KRW 8.320,00 | -%2,46 | KRW 8.530,00 | KRW 8.580,00 | KRW 8.200,00 | 35,28K |
| 2026-08-18 | KRW 8.530,00 | -%4,16 | KRW 8.910,00 | KRW 8.910,00 | KRW 8.470,00 | 65,71K |
| 2026-08-14 | KRW 8.900,00 | +%1,48 | KRW 8.770,00 | KRW 9.250,00 | KRW 8.740,00 | 97,10K |
| 2026-08-13 | KRW 8.770,00 | +%0,92 | KRW 8.720,00 | KRW 8.840,00 | KRW 8.630,00 | 26,04K |
| 2026-08-12 | KRW 8.690,00 | -%2,91 | KRW 9.020,00 | KRW 9.020,00 | KRW 8.660,00 | 58,71K |
| 2026-08-11 | KRW 8.950,00 | -%0,11 | KRW 9.000,00 | KRW 9.050,00 | KRW 8.740,00 | 41,16K |
| 2026-08-10 | KRW 8.960,00 | +%2,05 | KRW 8.850,00 | KRW 8.990,00 | KRW 8.660,00 | 26,15K |
| 2026-08-07 | KRW 8.780,00 | +%1,15 | KRW 8.730,00 | KRW 8.890,00 | KRW 8.710,00 | 15,51K |
| 2026-08-06 | KRW 8.680,00 | -%1,03 | KRW 8.770,00 | KRW 8.780,00 | KRW 8.610,00 | 14,68K |
| 2026-08-05 | KRW 8.770,00 | +%3,18 | KRW 8.550,00 | KRW 8.840,00 | KRW 8.550,00 | 68,19K |
| 2026-08-04 | KRW 8.500,00 | +%2,91 | KRW 8.200,00 | KRW 8.500,00 | KRW 8.200,00 | 50,96K |
| 2026-08-03 | KRW 8.260,00 | +%0,36 | KRW 8.190,00 | KRW 8.440,00 | KRW 8.140,00 | 39,33K |
| 2026-07-31 | KRW 8.230,00 | +%3,00 | KRW 7.990,00 | KRW 8.240,00 | KRW 7.970,00 | 25,68K |
| 2026-07-30 | KRW 7.990,00 | +%1,78 | KRW 7.840,00 | KRW 8.160,00 | KRW 7.750,00 | 30,40K |
| 2026-07-29 | KRW 7.850,00 | -%3,33 | KRW 8.150,00 | KRW 8.250,00 | KRW 7.630,00 | 58,26K |
| 2026-07-28 | KRW 8.120,00 | -%4,13 | KRW 8.400,00 | KRW 8.480,00 | KRW 8.080,00 | 29,36K |
| 2026-07-27 | KRW 8.470,00 | +%0,83 | KRW 8.500,00 | KRW 8.540,00 | KRW 8.350,00 | 10,20K |
| 2026-07-24 | KRW 8.400,00 | -%1,06 | KRW 8.440,00 | KRW 8.540,00 | KRW 8.290,00 | 20,46K |
| 2026-07-23 | KRW 8.490,00 | +%2,04 | KRW 8.320,00 | KRW 8.600,00 | KRW 8.270,00 | 34,60K |
| 2026-07-22 | KRW 8.320,00 | +%0,48 | KRW 8.320,00 | KRW 8.390,00 | KRW 8.260,00 | 28,13K |
| 2026-07-21 | KRW 8.280,00 | +%1,22 | KRW 8.180,00 | KRW 8.350,00 | KRW 8.140,00 | 32,62K |
| 2026-07-20 | KRW 8.180,00 | -%3,54 | KRW 8.480,00 | KRW 8.570,00 | KRW 8.150,00 | 66,98K |
| 2026-07-16 | KRW 8.480,00 | +%2,91 | KRW 8.200,00 | KRW 9.000,00 | KRW 8.060,00 | 167,37K |
| 2026-07-15 | KRW 8.240,00 | +%3,00 | KRW 7.980,00 | KRW 8.250,00 | KRW 7.980,00 | 24,98K |
| 2026-07-14 | KRW 8.000,00 | -%2,08 | KRW 8.100,00 | KRW 8.190,00 | KRW 7.670,00 | 89,52K |
| 2026-07-13 | KRW 8.170,00 | -%0,61 | KRW 8.250,00 | KRW 8.440,00 | KRW 8.100,00 | 39,00K |
| 2026-07-10 | KRW 8.220,00 | +%2,62 | KRW 7.960,00 | KRW 8.350,00 | KRW 7.960,00 | 41,66K |
| 2026-07-09 | KRW 8.010,00 | -%2,08 | KRW 8.100,00 | KRW 8.190,00 | KRW 7.890,00 | 35,22K |
| 2026-07-08 | KRW 8.180,00 | -%1,45 | KRW 8.300,00 | KRW 8.400,00 | KRW 8.110,00 | 34,02K |
| 2026-07-07 | KRW 8.300,00 | +%0,61 | KRW 8.200,00 | KRW 8.380,00 | KRW 8.120,00 | 31,79K |
| 2026-07-06 | KRW 8.250,00 | +%1,35 | KRW 8.140,00 | KRW 8.300,00 | KRW 8.020,00 | 24,82K |
| 2026-07-03 | KRW 8.140,00 | -%0,49 | KRW 8.180,00 | KRW 8.180,00 | KRW 7.920,00 | 47,37K |
| 2026-07-02 | KRW 8.180,00 | -%1,21 | KRW 8.340,00 | KRW 8.340,00 | KRW 8.080,00 | 24,32K |
| 2026-07-01 | KRW 8.280,00 | +%3,50 | KRW 8.020,00 | KRW 8.350,00 | KRW 7.980,00 | 32,94K |
| 2026-06-30 | KRW 8.000,00 | -%0,62 | KRW 8.100,00 | KRW 8.290,00 | KRW 7.900,00 | 27,87K |
| 2026-06-29 | KRW 8.050,00 | +%6,34 | KRW 7.560,00 | KRW 8.100,00 | KRW 7.560,00 | 44,66K |
| 2026-06-26 | KRW 7.570,00 | -%0,39 | KRW 7.570,00 | KRW 7.680,00 | KRW 7.410,00 | 89,50K |
| 2026-06-25 | KRW 7.600,00 | -%1,55 | KRW 7.730,00 | KRW 7.940,00 | KRW 7.590,00 | 45,34K |
| 2026-06-24 | KRW 7.720,00 | +%1,58 | KRW 7.600,00 | KRW 7.810,00 | KRW 7.450,00 | 68,56K |
| 2026-06-23 | KRW 7.600,00 | -%5,94 | KRW 8.050,00 | KRW 8.070,00 | KRW 7.550,00 | 93,09K |
| 2026-06-22 | KRW 8.080,00 | -%0,62 | KRW 8.130,00 | KRW 8.260,00 | KRW 7.910,00 | 52,47K |
| 2026-06-19 | KRW 8.130,00 | -%3,79 | KRW 8.450,00 | KRW 8.500,00 | KRW 8.000,00 | 49,67K |
| 2026-06-18 | KRW 8.450,00 | -%3,87 | KRW 8.790,00 | KRW 8.800,00 | KRW 8.310,00 | 43,19K |
| 2026-06-17 | KRW 8.790,00 | +%1,03 | KRW 8.700,00 | KRW 8.820,00 | KRW 8.550,00 | 56,21K |
| 2026-06-16 | KRW 8.700,00 | %0,00 | KRW 8.640,00 | KRW 8.740,00 | KRW 8.550,00 | 27,89K |
| 2026-06-15 | KRW 8.700,00 | +%4,19 | KRW 8.440,00 | KRW 8.700,00 | KRW 8.440,00 | 32,15K |
| 2026-06-12 | KRW 8.350,00 | +%2,08 | KRW 8.250,00 | KRW 8.590,00 | KRW 8.250,00 | 40,15K |
| 2026-06-11 | KRW 8.180,00 | +%0,37 | KRW 8.050,00 | KRW 8.260,00 | KRW 8.050,00 | 26,66K |
| 2026-06-10 | KRW 8.150,00 | +%0,49 | KRW 8.100,00 | KRW 8.150,00 | KRW 7.930,00 | 1 |
| 2026-06-09 | KRW 8.110,00 | +%6,01 | KRW 7.660,00 | KRW 8.200,00 | KRW 7.660,00 | 53,29K |
| 2026-06-08 | KRW 7.650,00 | -%6,13 | KRW 7.720,00 | KRW 7.890,00 | KRW 7.600,00 | 64,15K |
| 2026-06-05 | KRW 8.150,00 | -%1,81 | KRW 8.200,00 | KRW 8.310,00 | KRW 8.010,00 | 49,10K |
| 2026-06-04 | KRW 8.300,00 | -%0,12 | KRW 8.320,00 | KRW 8.520,00 | KRW 8.110,00 | 56,07K |
| 2026-06-02 | KRW 8.310,00 | +%2,59 | KRW 7.940,00 | KRW 8.460,00 | KRW 7.800,00 | 85,02K |
| 2026-06-01 | KRW 8.100,00 | -%4,71 | KRW 8.490,00 | KRW 8.600,00 | KRW 8.100,00 | 108,26K |
| 2026-05-29 | KRW 8.500,00 | -%4,49 | KRW 8.900,00 | KRW 8.960,00 | KRW 8.470,00 | 56,54K |
| 2026-05-28 | KRW 8.900,00 | +%0,11 | KRW 8.930,00 | KRW 8.970,00 | KRW 8.550,00 | 104,28K |
| 2026-05-27 | KRW 8.890,00 | -%6,72 | KRW 9.550,00 | KRW 9.550,00 | KRW 8.780,00 | 187,88K |
| 2026-05-26 | KRW 9.530,00 | -%4,99 | KRW 10.090,00 | KRW 10.150,00 | KRW 9.420,00 | 121,60K |
| 2026-05-22 | KRW 10.030,00 | +%1,21 | KRW 9.940,00 | KRW 10.200,00 | KRW 9.940,00 | 48,10K |
| 2026-05-21 | KRW 9.910,00 | +%1,85 | KRW 9.740,00 | KRW 10.040,00 | KRW 9.690,00 | 79,65K |