Samyang Holdings Corporation 000070
KRX · Güney Kore · Proses Endüstrileri
KRW 57.500,00-100,00 (-%0,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 57.500,00 | -%0,17 | KRW 57.600,00 | KRW 57.800,00 | KRW 56.000,00 | 22,14K |
| 2026-10-01 | KRW 57.600,00 | -%1,03 | KRW 58.200,00 | KRW 58.300,00 | KRW 57.300,00 | 3,00K |
| 2026-09-30 | KRW 58.200,00 | +%0,69 | KRW 58.100,00 | KRW 58.200,00 | KRW 57.600,00 | 3,89K |
| 2026-09-29 | KRW 57.800,00 | -%0,86 | KRW 58.500,00 | KRW 58.500,00 | KRW 57.500,00 | 5,26K |
| 2026-09-28 | KRW 58.300,00 | %0,00 | KRW 58.400,00 | KRW 58.500,00 | KRW 57.600,00 | 7,51K |
| 2026-09-23 | KRW 58.300,00 | +%0,34 | KRW 58.100,00 | KRW 58.600,00 | KRW 57.800,00 | 2,10K |
| 2026-09-22 | KRW 58.100,00 | -%0,68 | KRW 58.200,00 | KRW 58.600,00 | KRW 57.700,00 | 5,80K |
| 2026-09-21 | KRW 58.500,00 | +%1,74 | KRW 58.600,00 | KRW 58.800,00 | KRW 57.600,00 | 2,40K |
| 2026-09-18 | KRW 57.500,00 | -%4,64 | KRW 60.100,00 | KRW 60.300,00 | KRW 57.500,00 | 20,15K |
| 2026-09-17 | KRW 60.300,00 | -%0,17 | KRW 60.100,00 | KRW 60.800,00 | KRW 60.000,00 | 1,90K |
| 2026-09-16 | KRW 60.400,00 | +%1,00 | KRW 59.600,00 | KRW 60.500,00 | KRW 59.500,00 | 5,42K |
| 2026-09-15 | KRW 59.800,00 | -%1,64 | KRW 60.000,00 | KRW 60.600,00 | KRW 59.600,00 | 8,25K |
| 2026-09-14 | KRW 60.800,00 | +%1,00 | KRW 60.000,00 | KRW 61.200,00 | KRW 59.400,00 | 9,14K |
| 2026-09-11 | KRW 60.200,00 | -%0,50 | KRW 60.300,00 | KRW 60.800,00 | KRW 60.000,00 | 1,63K |
| 2026-09-10 | KRW 60.500,00 | +%0,33 | KRW 60.300,00 | KRW 60.800,00 | KRW 59.500,00 | 3,99K |
| 2026-09-09 | KRW 60.300,00 | -%0,17 | KRW 60.700,00 | KRW 60.700,00 | KRW 60.000,00 | 1,76K |
| 2026-09-08 | KRW 60.400,00 | -%0,66 | KRW 61.300,00 | KRW 61.600,00 | KRW 60.300,00 | 6,42K |
| 2026-09-07 | KRW 60.800,00 | +%0,50 | KRW 60.800,00 | KRW 61.500,00 | KRW 60.500,00 | 4,68K |
| 2026-09-04 | KRW 60.500,00 | -%0,82 | KRW 61.800,00 | KRW 61.800,00 | KRW 60.400,00 | 3,26K |
| 2026-09-03 | KRW 61.000,00 | +%0,16 | KRW 60.900,00 | KRW 61.500,00 | KRW 60.200,00 | 2,52K |
| 2026-09-02 | KRW 60.900,00 | -%1,30 | KRW 61.800,00 | KRW 61.800,00 | KRW 60.400,00 | 3,90K |
| 2026-09-01 | KRW 61.700,00 | +%2,15 | KRW 60.900,00 | KRW 62.500,00 | KRW 60.900,00 | 7,69K |
| 2026-08-31 | KRW 60.400,00 | -%0,82 | KRW 60.400,00 | KRW 61.100,00 | KRW 59.700,00 | 7,29K |
| 2026-08-28 | KRW 60.900,00 | +%2,18 | KRW 59.900,00 | KRW 60.900,00 | KRW 59.400,00 | 7,16K |
| 2026-08-27 | KRW 59.600,00 | %0,00 | KRW 59.600,00 | KRW 59.900,00 | KRW 59.000,00 | 5,36K |
| 2026-08-26 | KRW 59.600,00 | %0,00 | KRW 59.700,00 | KRW 60.200,00 | KRW 59.000,00 | 7,87K |
| 2026-08-25 | KRW 59.600,00 | -%0,17 | KRW 58.500,00 | KRW 60.100,00 | KRW 58.000,00 | 6,65K |
| 2026-08-24 | KRW 59.700,00 | +%0,17 | KRW 59.900,00 | KRW 59.900,00 | KRW 58.600,00 | 4,24K |
| 2026-08-21 | KRW 59.600,00 | -%1,49 | KRW 60.300,00 | KRW 60.500,00 | KRW 58.700,00 | 5,68K |
| 2026-08-20 | KRW 60.500,00 | +%1,34 | KRW 61.000,00 | KRW 61.400,00 | KRW 59.000,00 | 14,79K |
| 2026-08-19 | KRW 59.700,00 | -%1,97 | KRW 60.400,00 | KRW 60.500,00 | KRW 58.800,00 | 8,65K |
| 2026-08-18 | KRW 60.900,00 | +%1,16 | KRW 61.200,00 | KRW 61.300,00 | KRW 60.000,00 | 8,29K |
| 2026-08-14 | KRW 60.200,00 | +%1,01 | KRW 59.100,00 | KRW 60.900,00 | KRW 59.100,00 | 7,00K |
| 2026-08-13 | KRW 59.600,00 | +%0,17 | KRW 60.300,00 | KRW 60.600,00 | KRW 59.300,00 | 3,43K |
| 2026-08-12 | KRW 59.500,00 | -%1,49 | KRW 60.700,00 | KRW 60.700,00 | KRW 59.400,00 | 4,41K |
| 2026-08-11 | KRW 60.400,00 | %0,00 | KRW 60.500,00 | KRW 60.700,00 | KRW 60.000,00 | 2,22K |
| 2026-08-10 | KRW 60.400,00 | +%1,34 | KRW 59.900,00 | KRW 60.500,00 | KRW 59.200,00 | 9,55K |
| 2026-08-07 | KRW 59.600,00 | +%1,36 | KRW 59.000,00 | KRW 59.900,00 | KRW 58.400,00 | 18,03K |
| 2026-08-06 | KRW 58.800,00 | +%0,86 | KRW 58.100,00 | KRW 59.200,00 | KRW 58.100,00 | 3,79K |
| 2026-08-05 | KRW 58.300,00 | +%0,34 | KRW 58.500,00 | KRW 58.900,00 | KRW 57.900,00 | 4,66K |
| 2026-08-04 | KRW 58.100,00 | +%0,52 | KRW 58.300,00 | KRW 58.500,00 | KRW 57.600,00 | 7,91K |
| 2026-08-03 | KRW 57.800,00 | +%0,17 | KRW 57.100,00 | KRW 58.900,00 | KRW 56.500,00 | 12,04K |
| 2026-07-31 | KRW 57.700,00 | +%2,12 | KRW 56.500,00 | KRW 58.100,00 | KRW 55.600,00 | 19,89K |
| 2026-07-30 | KRW 56.500,00 | +%1,80 | KRW 54.700,00 | KRW 57.200,00 | KRW 54.700,00 | 6,44K |
| 2026-07-29 | KRW 55.500,00 | -%1,77 | KRW 57.300,00 | KRW 58.000,00 | KRW 54.500,00 | 15,87K |
| 2026-07-28 | KRW 56.500,00 | -%3,91 | KRW 58.200,00 | KRW 58.200,00 | KRW 56.000,00 | 11,34K |
| 2026-07-27 | KRW 58.800,00 | +%1,55 | KRW 58.100,00 | KRW 59.400,00 | KRW 58.000,00 | 9,04K |
| 2026-07-24 | KRW 57.900,00 | +%1,22 | KRW 57.900,00 | KRW 59.100,00 | KRW 56.800,00 | 12,75K |
| 2026-07-23 | KRW 57.200,00 | +%4,38 | KRW 56.000,00 | KRW 57.300,00 | KRW 54.900,00 | 7,43K |
| 2026-07-22 | KRW 54.800,00 | +%0,55 | KRW 55.100,00 | KRW 57.000,00 | KRW 54.600,00 | 4,97K |
| 2026-07-21 | KRW 54.500,00 | -%1,98 | KRW 55.900,00 | KRW 56.000,00 | KRW 54.400,00 | 4,28K |
| 2026-07-20 | KRW 55.600,00 | -%1,42 | KRW 56.400,00 | KRW 57.200,00 | KRW 55.500,00 | 7,93K |
| 2026-07-16 | KRW 56.400,00 | +%2,17 | KRW 55.800,00 | KRW 57.300,00 | KRW 55.200,00 | 5,50K |
| 2026-07-15 | KRW 55.200,00 | -%0,36 | KRW 57.300,00 | KRW 57.500,00 | KRW 55.100,00 | 5,38K |
| 2026-07-14 | KRW 55.400,00 | -%1,42 | KRW 54.900,00 | KRW 56.800,00 | KRW 54.700,00 | 8,04K |
| 2026-07-13 | KRW 56.200,00 | -%1,92 | KRW 57.200,00 | KRW 57.900,00 | KRW 56.000,00 | 10,93K |
| 2026-07-10 | KRW 57.300,00 | +%3,80 | KRW 56.000,00 | KRW 57.800,00 | KRW 55.400,00 | 4,86K |
| 2026-07-09 | KRW 55.200,00 | -%3,16 | KRW 55.900,00 | KRW 57.300,00 | KRW 54.900,00 | 6,68K |
| 2026-07-08 | KRW 57.000,00 | -%1,21 | KRW 57.100,00 | KRW 58.600,00 | KRW 56.600,00 | 12,47K |
| 2026-07-07 | KRW 57.700,00 | +%1,05 | KRW 57.200,00 | KRW 58.500,00 | KRW 56.800,00 | 14,49K |
| 2026-07-06 | KRW 57.100,00 | -%0,70 | KRW 57.500,00 | KRW 58.700,00 | KRW 56.800,00 | 9,37K |
| 2026-07-03 | KRW 57.500,00 | +%1,23 | KRW 56.800,00 | KRW 58.400,00 | KRW 56.200,00 | 25,56K |
| 2026-07-02 | KRW 56.800,00 | +%1,25 | KRW 55.500,00 | KRW 58.200,00 | KRW 55.000,00 | 16,75K |
| 2026-07-01 | KRW 56.100,00 | +%3,51 | KRW 55.300,00 | KRW 56.100,00 | KRW 54.000,00 | 13,12K |
| 2026-06-30 | KRW 54.200,00 | %0,00 | KRW 55.000,00 | KRW 55.800,00 | KRW 54.200,00 | 9,35K |
| 2026-06-29 | KRW 54.200,00 | +%4,43 | KRW 51.900,00 | KRW 54.600,00 | KRW 51.800,00 | 9,15K |
| 2026-06-26 | KRW 51.900,00 | -%1,89 | KRW 52.800,00 | KRW 52.900,00 | KRW 51.500,00 | 9,36K |
| 2026-06-25 | KRW 52.900,00 | +%0,19 | KRW 52.500,00 | KRW 54.400,00 | KRW 52.500,00 | 7,14K |
| 2026-06-24 | KRW 52.800,00 | -%1,68 | KRW 53.000,00 | KRW 53.800,00 | KRW 52.400,00 | 11,04K |
| 2026-06-23 | KRW 53.700,00 | -%0,92 | KRW 53.800,00 | KRW 55.100,00 | KRW 53.300,00 | 12,05K |
| 2026-06-22 | KRW 54.200,00 | -%0,18 | KRW 54.800,00 | KRW 55.300,00 | KRW 54.000,00 | 5,07K |
| 2026-06-19 | KRW 54.300,00 | -%0,37 | KRW 55.000,00 | KRW 55.300,00 | KRW 53.200,00 | 17,39K |
| 2026-06-18 | KRW 54.500,00 | -%4,55 | KRW 57.100,00 | KRW 57.100,00 | KRW 54.500,00 | 12,45K |
| 2026-06-17 | KRW 57.100,00 | -%1,21 | KRW 58.000,00 | KRW 58.000,00 | KRW 56.600,00 | 4,39K |
| 2026-06-16 | KRW 57.800,00 | +%1,23 | KRW 57.900,00 | KRW 58.300,00 | KRW 57.100,00 | 13,41K |
| 2026-06-15 | KRW 57.100,00 | +%0,71 | KRW 58.000,00 | KRW 58.000,00 | KRW 56.900,00 | 6,37K |
| 2026-06-12 | KRW 56.700,00 | +%3,09 | KRW 55.800,00 | KRW 57.700,00 | KRW 55.100,00 | 5,25K |
| 2026-06-11 | KRW 55.000,00 | +%0,92 | KRW 53.500,00 | KRW 55.800,00 | KRW 53.500,00 | 11,41K |
| 2026-06-10 | KRW 54.500,00 | +%0,93 | KRW 55.600,00 | KRW 55.600,00 | KRW 54.100,00 | 7,86K |
| 2026-06-09 | KRW 54.000,00 | +%3,65 | KRW 53.100,00 | KRW 55.700,00 | KRW 52.500,00 | 12,54K |
| 2026-06-08 | KRW 52.100,00 | -%4,05 | KRW 52.600,00 | KRW 53.100,00 | KRW 52.100,00 | 23,65K |
| 2026-06-05 | KRW 54.300,00 | -%1,99 | KRW 54.800,00 | KRW 54.800,00 | KRW 53.300,00 | 12,59K |
| 2026-06-04 | KRW 55.400,00 | -%0,72 | KRW 57.000,00 | KRW 57.000,00 | KRW 55.300,00 | 10,82K |
| 2026-06-02 | KRW 55.800,00 | -%0,71 | KRW 56.600,00 | KRW 56.800,00 | KRW 55.500,00 | 10,11K |
| 2026-06-01 | KRW 56.200,00 | -%1,23 | KRW 56.400,00 | KRW 56.900,00 | KRW 55.700,00 | 14,49K |
| 2026-05-29 | KRW 56.900,00 | %0,00 | KRW 56.800,00 | KRW 57.200,00 | KRW 55.300,00 | 19,28K |
| 2026-05-28 | KRW 56.900,00 | -%1,04 | KRW 57.500,00 | KRW 57.700,00 | KRW 56.100,00 | 12,30K |
| 2026-05-27 | KRW 57.500,00 | -%1,88 | KRW 58.700,00 | KRW 59.100,00 | KRW 57.100,00 | 15,74K |
| 2026-05-26 | KRW 58.600,00 | -%1,51 | KRW 60.500,00 | KRW 60.500,00 | KRW 58.300,00 | 16,66K |
| 2026-05-22 | KRW 59.500,00 | +%1,19 | KRW 58.800,00 | KRW 60.200,00 | KRW 58.800,00 | 18,38K |