DAEWON KANG UP Co., Ltd. 000430
KRX · Güney Kore · Üretici İmalatı
KRW 4.570,00-90,00 (-%1,93)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 4.660,00 | +%1,97 | KRW 4.540,00 | KRW 4.685,00 | KRW 4.370,00 | 80,29K |
| 2026-09-30 | KRW 4.570,00 | -%0,22 | KRW 4.580,00 | KRW 4.700,00 | KRW 4.560,00 | 51,19K |
| 2026-09-29 | KRW 4.580,00 | -%3,88 | KRW 4.750,00 | KRW 4.795,00 | KRW 4.550,00 | 87,49K |
| 2026-09-28 | KRW 4.765,00 | -%1,75 | KRW 4.900,00 | KRW 4.930,00 | KRW 4.705,00 |
| 102,34K |
| 2026-09-23 | KRW 4.850,00 | -%3,39 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.835,00 | 73,40K |
| 2026-09-22 | KRW 5.020,00 | -%0,40 | KRW 5.090,00 | KRW 5.090,00 | KRW 4.980,00 | 104,02K |
| 2026-09-21 | KRW 5.040,00 | +%4,02 | KRW 4.900,00 | KRW 5.080,00 | KRW 4.810,00 | 184,60K |
| 2026-09-18 | KRW 4.845,00 | -%1,62 | KRW 4.920,00 | KRW 4.965,00 | KRW 4.800,00 | 96,09K |
| 2026-09-17 | KRW 4.925,00 | +%3,68 | KRW 4.750,00 | KRW 4.940,00 | KRW 4.695,00 | 113,17K |
| 2026-09-16 | KRW 4.750,00 | -%1,96 | KRW 4.800,00 | KRW 4.935,00 | KRW 4.650,00 | 123,84K |
| 2026-09-15 | KRW 4.845,00 | -%0,62 | KRW 4.845,00 | KRW 4.930,00 | KRW 4.745,00 | 128,60K |
| 2026-09-14 | KRW 4.875,00 | +%1,04 | KRW 4.820,00 | KRW 4.970,00 | KRW 4.780,00 | 210,16K |
| 2026-09-11 | KRW 4.825,00 | +%0,42 | KRW 4.760,00 | KRW 4.880,00 | KRW 4.700,00 | 129,84K |
| 2026-09-10 | KRW 4.805,00 | +%3,56 | KRW 4.705,00 | KRW 4.880,00 | KRW 4.620,00 | 209,67K |
| 2026-09-09 | KRW 4.640,00 | +%1,75 | KRW 4.560,00 | KRW 4.740,00 | KRW 4.560,00 | 112,24K |
| 2026-09-08 | KRW 4.560,00 | %0,00 | KRW 4.560,00 | KRW 4.670,00 | KRW 4.505,00 | 134,73K |
| 2026-09-07 | KRW 4.560,00 | +%3,87 | KRW 4.390,00 | KRW 4.620,00 | KRW 4.270,00 | 188,15K |
| 2026-09-04 | KRW 4.390,00 | +%1,27 | KRW 4.375,00 | KRW 4.430,00 | KRW 4.320,00 | 58,59K |
| 2026-09-03 | KRW 4.335,00 | +%2,85 | KRW 4.235,00 | KRW 4.360,00 | KRW 4.210,00 | 76,01K |
| 2026-09-02 | KRW 4.215,00 | -%3,55 | KRW 4.315,00 | KRW 4.365,00 | KRW 4.200,00 | 99,98K |
| 2026-09-01 | KRW 4.370,00 | -%0,46 | KRW 4.390,00 | KRW 4.470,00 | KRW 4.325,00 | 41,98K |
| 2026-08-31 | KRW 4.390,00 | -%1,57 | KRW 4.415,00 | KRW 4.415,00 | KRW 4.300,00 | 115,68K |
| 2026-08-28 | KRW 4.460,00 | +%4,69 | KRW 4.280,00 | KRW 4.525,00 | KRW 4.270,00 | 168,49K |
| 2026-08-27 | KRW 4.260,00 | -%2,63 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.250,00 | 103,98K |
| 2026-08-26 | KRW 4.375,00 | +%4,29 | KRW 4.215,00 | KRW 4.440,00 | KRW 4.170,00 | 272,41K |
| 2026-08-25 | KRW 4.195,00 | +%4,61 | KRW 3.995,00 | KRW 4.220,00 | KRW 3.970,00 | 172,51K |
| 2026-08-24 | KRW 4.010,00 | +%0,38 | KRW 4.005,00 | KRW 4.055,00 | KRW 3.990,00 | 75,32K |
| 2026-08-21 | KRW 3.995,00 | -%1,60 | KRW 4.175,00 | KRW 4.175,00 | KRW 3.915,00 | 154,55K |
| 2026-08-20 | KRW 4.060,00 | -%0,73 | KRW 4.125,00 | KRW 4.160,00 | KRW 4.005,00 | 96,28K |
| 2026-08-19 | KRW 4.090,00 | -%0,73 | KRW 4.100,00 | KRW 4.150,00 | KRW 3.960,00 | 194,90K |
| 2026-08-18 | KRW 4.120,00 | +%0,86 | KRW 4.085,00 | KRW 4.275,00 | KRW 4.060,00 | 512,77K |
| 2026-08-14 | KRW 4.085,00 | +%8,93 | KRW 3.750,00 | KRW 4.580,00 | KRW 3.725,00 | 2,65M |
| 2026-08-13 | KRW 3.750,00 | -%1,06 | KRW 3.800,00 | KRW 3.860,00 | KRW 3.700,00 | 100,42K |
| 2026-08-12 | KRW 3.790,00 | -%0,39 | KRW 3.835,00 | KRW 3.835,00 | KRW 3.790,00 | 33,08K |
| 2026-08-11 | KRW 3.805,00 | +%0,26 | KRW 3.800,00 | KRW 3.860,00 | KRW 3.765,00 | 69,65K |
| 2026-08-10 | KRW 3.795,00 | +%1,34 | KRW 3.745,00 | KRW 3.830,00 | KRW 3.690,00 | 86,37K |
| 2026-08-07 | KRW 3.745,00 | +%2,60 | KRW 3.680,00 | KRW 3.745,00 | KRW 3.650,00 | 40,12K |
| 2026-08-06 | KRW 3.650,00 | -%1,75 | KRW 3.730,00 | KRW 3.730,00 | KRW 3.630,00 | 33,68K |
| 2026-08-05 | KRW 3.715,00 | +%2,77 | KRW 3.680,00 | KRW 3.755,00 | KRW 3.640,00 | 58,16K |
| 2026-08-04 | KRW 3.615,00 | +%1,54 | KRW 3.550,00 | KRW 3.640,00 | KRW 3.550,00 | 56,27K |
| 2026-08-03 | KRW 3.560,00 | -%0,70 | KRW 3.585,00 | KRW 3.670,00 | KRW 3.520,00 | 54,07K |
| 2026-07-31 | KRW 3.585,00 | +%6,86 | KRW 3.410,00 | KRW 3.620,00 | KRW 3.375,00 | 112,36K |
| 2026-07-30 | KRW 3.355,00 | +%4,52 | KRW 3.140,00 | KRW 3.455,00 | KRW 3.140,00 | 169,71K |
| 2026-07-29 | KRW 3.210,00 | -%4,89 | KRW 3.420,00 | KRW 3.430,00 | KRW 3.185,00 | 183,59K |
| 2026-07-28 | KRW 3.375,00 | -%5,06 | KRW 3.555,00 | KRW 3.555,00 | KRW 3.365,00 | 100,80K |
| 2026-07-27 | KRW 3.555,00 | +%0,42 | KRW 3.560,00 | KRW 3.665,00 | KRW 3.525,00 | 76,35K |
| 2026-07-24 | KRW 3.540,00 | -%1,39 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.440,00 | 123,28K |
| 2026-07-23 | KRW 3.590,00 | +%2,28 | KRW 3.540,00 | KRW 3.615,00 | KRW 3.535,00 | 66,25K |
| 2026-07-22 | KRW 3.510,00 | %0,00 | KRW 3.520,00 | KRW 3.660,00 | KRW 3.490,00 | 72,03K |
| 2026-07-21 | KRW 3.510,00 | %0,00 | KRW 3.500,00 | KRW 3.540,00 | KRW 3.455,00 | 61,43K |
| 2026-07-20 | KRW 3.510,00 | -%5,14 | KRW 3.635,00 | KRW 3.645,00 | KRW 3.490,00 | 136,02K |
| 2026-07-16 | KRW 3.700,00 | +%0,41 | KRW 3.700,00 | KRW 3.765,00 | KRW 3.665,00 | 77,71K |
| 2026-07-15 | KRW 3.685,00 | +%0,55 | KRW 3.665,00 | KRW 3.775,00 | KRW 3.665,00 | 71,72K |
| 2026-07-14 | KRW 3.665,00 | -%0,95 | KRW 3.690,00 | KRW 3.725,00 | KRW 3.585,00 | 268,66K |
| 2026-07-13 | KRW 3.700,00 | -%5,61 | KRW 3.900,00 | KRW 3.975,00 | KRW 3.640,00 | 188,18K |
| 2026-07-10 | KRW 3.920,00 | +%2,89 | KRW 3.820,00 | KRW 4.005,00 | KRW 3.820,00 | 125,01K |
| 2026-07-09 | KRW 3.810,00 | -%4,03 | KRW 3.950,00 | KRW 4.000,00 | KRW 3.760,00 | 159,46K |
| 2026-07-08 | KRW 3.970,00 | -%0,75 | KRW 3.980,00 | KRW 4.070,00 | KRW 3.905,00 | 97,40K |
| 2026-07-07 | KRW 4.000,00 | -%2,68 | KRW 4.110,00 | KRW 4.110,00 | KRW 3.915,00 | 108,66K |
| 2026-07-06 | KRW 4.110,00 | %0,00 | KRW 4.165,00 | KRW 4.165,00 | KRW 3.990,00 | 111,20K |
| 2026-07-03 | KRW 4.110,00 | +%4,31 | KRW 3.940,00 | KRW 4.300,00 | KRW 3.915,00 | 304,57K |
| 2026-07-02 | KRW 3.940,00 | -%3,67 | KRW 3.990,00 | KRW 4.115,00 | KRW 3.905,00 | 207,06K |
| 2026-07-01 | KRW 4.090,00 | +%1,49 | KRW 4.035,00 | KRW 4.200,00 | KRW 3.975,00 | 214,77K |
| 2026-06-30 | KRW 4.030,00 | +%2,03 | KRW 3.950,00 | KRW 4.120,00 | KRW 3.920,00 | 181,19K |
| 2026-06-29 | KRW 3.950,00 | +%4,50 | KRW 3.635,00 | KRW 3.970,00 | KRW 3.635,00 | 440,52K |
| 2026-06-26 | KRW 3.780,00 | -%3,08 | KRW 3.860,00 | KRW 3.895,00 | KRW 3.665,00 | 313,81K |
| 2026-06-25 | KRW 3.900,00 | +%0,26 | KRW 3.930,00 | KRW 4.070,00 | KRW 3.825,00 | 297,89K |
| 2026-06-24 | KRW 3.890,00 | -%1,27 | KRW 3.935,00 | KRW 4.030,00 | KRW 3.850,00 | 268,45K |
| 2026-06-23 | KRW 3.940,00 | -%8,27 | KRW 4.285,00 | KRW 4.290,00 | KRW 3.940,00 | 477,98K |
| 2026-06-22 | KRW 4.295,00 | -%4,56 | KRW 4.460,00 | KRW 4.525,00 | KRW 4.270,00 | 361,15K |
| 2026-06-19 | KRW 4.500,00 | -%2,91 | KRW 4.680,00 | KRW 4.685,00 | KRW 4.400,00 | 525,95K |
| 2026-06-18 | KRW 4.635,00 | -%8,76 | KRW 5.020,00 | KRW 5.040,00 | KRW 4.625,00 | 476,69K |
| 2026-06-17 | KRW 5.080,00 | +%0,99 | KRW 5.000,00 | KRW 5.090,00 | KRW 4.855,00 | 415,06K |
| 2026-06-16 | KRW 5.030,00 | -%1,95 | KRW 5.180,00 | KRW 5.230,00 | KRW 4.875,00 | 607,98K |
| 2026-06-15 | KRW 5.130,00 | +%1,38 | KRW 5.170,00 | KRW 5.300,00 | KRW 5.060,00 | 766,89K |
| 2026-06-12 | KRW 5.060,00 | +%2,33 | KRW 5.040,00 | KRW 5.460,00 | KRW 5.030,00 | 1,44M |
| 2026-06-11 | KRW 4.945,00 | -%6,70 | KRW 5.190,00 | KRW 5.690,00 | KRW 4.790,00 | 3,57M |
| 2026-06-10 | KRW 5.300,00 | -%11,67 | KRW 6.090,00 | KRW 6.200,00 | KRW 5.090,00 | 11,89K |
| 2026-06-09 | KRW 6.000,00 | +%29,87 | KRW 4.700,00 | KRW 6.000,00 | KRW 4.700,00 | 4,51M |
| 2026-06-08 | KRW 4.620,00 | -%3,04 | KRW 4.630,00 | KRW 4.840,00 | KRW 4.485,00 | 558,68K |
| 2026-06-05 | KRW 4.765,00 | +%2,03 | KRW 4.660,00 | KRW 4.770,00 | KRW 4.450,00 | 337,78K |
| 2026-06-04 | KRW 4.670,00 | -%3,61 | KRW 4.830,00 | KRW 4.875,00 | KRW 4.590,00 | 367,61K |
| 2026-06-02 | KRW 4.845,00 | +%6,02 | KRW 4.575,00 | KRW 4.865,00 | KRW 4.465,00 | 615,69K |
| 2026-06-01 | KRW 4.570,00 | -%2,97 | KRW 4.730,00 | KRW 4.855,00 | KRW 4.520,00 | 434,48K |
| 2026-05-29 | KRW 4.710,00 | -%0,95 | KRW 4.775,00 | KRW 4.870,00 | KRW 4.540,00 | 381,14K |
| 2026-05-28 | KRW 4.755,00 | +%3,48 | KRW 4.595,00 | KRW 4.950,00 | KRW 4.420,00 | 801,59K |
| 2026-05-27 | KRW 4.595,00 | -%0,65 | KRW 4.650,00 | KRW 4.705,00 | KRW 4.480,00 | 209,15K |
| 2026-05-26 | KRW 4.625,00 | +%1,65 | KRW 4.570,00 | KRW 4.660,00 | KRW 4.495,00 | 280,79K |
| 2026-05-22 | KRW 4.550,00 | +%6,18 | KRW 4.325,00 | KRW 4.630,00 | KRW 4.315,00 | 363,58K |
| 2026-05-21 | KRW 4.285,00 | +%3,63 | KRW 4.160,00 | KRW 4.360,00 | KRW 4.160,00 | 331,61K |