LS Networks Corporation Ltd. 000680
KRX · Güney Kore · Perakende Ticaret
KRW 2.970,00+45,00 (+%1,54)
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 2.970,00 | +%1,54 | KRW 2.940,00 | KRW 2.975,00 | KRW 2.920,00 | 50,48K |
| 2026-09-30 | KRW 2.925,00 | +%0,52 | KRW 2.930,00 | KRW 2.945,00 | KRW 2.910,00 | 20,24K |
| 2026-09-29 | KRW 2.910,00 | -%2,02 | KRW 2.945,00 | KRW 2.970,00 | KRW 2.905,00 | 27,36K |
| 2026-09-28 | KRW 2.970,00 | +%2,06 | KRW 2.955,00 | KRW 3.000,00 | KRW 2.910,00 | 47,08K |
| 2026-09-23 | KRW 2.910,00 | -%0,68 | KRW 2.950,00 | KRW 2.990,00 | KRW 2.910,00 | 52,33K |
| 2026-09-22 | KRW 2.930,00 | -%0,34 | KRW 2.955,00 | KRW 2.990,00 | KRW 2.930,00 | 32,09K |
| 2026-09-21 | KRW 2.940,00 | -%0,51 | KRW 2.960,00 | KRW 2.995,00 | KRW 2.910,00 | 78,28K |
| 2026-09-18 | KRW 2.955,00 | -%1,01 | KRW 2.985,00 | KRW 3.030,00 | KRW 2.955,00 | 63,59K |
| 2026-09-17 | KRW 2.985,00 | +%3,83 | KRW 2.885,00 | KRW 3.000,00 | KRW 2.875,00 | 63,00K |
| 2026-09-16 | KRW 2.875,00 | -%1,71 | KRW 2.945,00 | KRW 3.050,00 | KRW 2.865,00 | 74,74K |
| 2026-09-15 | KRW 2.925,00 | -%1,85 | KRW 2.945,00 | KRW 2.985,00 | KRW 2.900,00 | 51,14K |
| 2026-09-14 | KRW 2.980,00 | -%0,67 | KRW 2.930,00 | KRW 2.995,00 | KRW 2.930,00 | 27,16K |
| 2026-09-11 | KRW 3.000,00 | +%0,50 | KRW 2.965,00 | KRW 3.000,00 | KRW 2.955,00 | 17,89K |
| 2026-09-10 | KRW 2.985,00 | +%1,19 | KRW 2.930,00 | KRW 3.000,00 | KRW 2.920,00 | 50,52K |
| 2026-09-09 | KRW 2.950,00 | +%0,34 | KRW 2.930,00 | KRW 2.985,00 | KRW 2.930,00 | 24,99K |
| 2026-09-08 | KRW 2.940,00 | -%0,84 | KRW 2.990,00 | KRW 3.015,00 | KRW 2.940,00 | 60,92K |
| 2026-09-07 | KRW 2.965,00 | -%2,15 | KRW 3.030,00 | KRW 3.030,00 | KRW 2.940,00 | 65,93K |
| 2026-09-04 | KRW 3.030,00 | -%0,33 | KRW 3.010,00 | KRW 3.095,00 | KRW 2.985,00 | 74,80K |
| 2026-09-03 | KRW 3.040,00 | +%1,50 | KRW 3.000,00 | KRW 3.080,00 | KRW 3.000,00 | 62,50K |
| 2026-09-02 | KRW 2.995,00 | -%1,48 | KRW 3.035,00 | KRW 3.035,00 | KRW 2.980,00 | 40,73K |
| 2026-09-01 | KRW 3.040,00 | -%3,34 | KRW 3.135,00 | KRW 3.150,00 | KRW 3.030,00 | 72,68K |
| 2026-08-31 | KRW 3.145,00 | +%4,31 | KRW 3.045,00 | KRW 3.180,00 | KRW 2.975,00 | 195,01K |
| 2026-08-28 | KRW 3.015,00 | +%0,33 | KRW 3.005,00 | KRW 3.050,00 | KRW 2.985,00 | 32,56K |
| 2026-08-27 | KRW 3.005,00 | -%0,83 | KRW 3.030,00 | KRW 3.055,00 | KRW 2.980,00 | 80,70K |
| 2026-08-26 | KRW 3.030,00 | +%1,17 | KRW 3.000,00 | KRW 3.045,00 | KRW 2.960,00 | 99,05K |
| 2026-08-25 | KRW 2.995,00 | +%1,87 | KRW 2.965,00 | KRW 3.005,00 | KRW 2.890,00 | 54,35K |
| 2026-08-24 | KRW 2.940,00 | -%1,84 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.940,00 | 49,66K |
| 2026-08-21 | KRW 2.995,00 | %0,00 | KRW 2.980,00 | KRW 3.015,00 | KRW 2.915,00 | 123,31K |
| 2026-08-20 | KRW 2.995,00 | +%3,45 | KRW 2.920,00 | KRW 2.995,00 | KRW 2.910,00 | 67,14K |
| 2026-08-19 | KRW 2.895,00 | -%2,85 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.865,00 | 64,50K |
| 2026-08-18 | KRW 2.980,00 | -%2,30 | KRW 3.025,00 | KRW 3.045,00 | KRW 2.920,00 | 103,61K |
| 2026-08-14 | KRW 3.050,00 | +%2,18 | KRW 2.985,00 | KRW 3.055,00 | KRW 2.950,00 | 186,36K |
| 2026-08-13 | KRW 2.985,00 | -%0,83 | KRW 3.000,00 | KRW 3.035,00 | KRW 2.950,00 | 93,92K |
| 2026-08-12 | KRW 3.010,00 | +%0,33 | KRW 2.980,00 | KRW 3.065,00 | KRW 2.960,00 | 110,00K |
| 2026-08-11 | KRW 3.000,00 | +%1,35 | KRW 2.955,00 | KRW 3.005,00 | KRW 2.925,00 | 67,97K |
| 2026-08-10 | KRW 2.960,00 | +%1,72 | KRW 2.950,00 | KRW 3.000,00 | KRW 2.915,00 | 77,95K |
| 2026-08-07 | KRW 2.910,00 | +%0,34 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.865,00 | 27,46K |
| 2026-08-06 | KRW 2.900,00 | +%1,22 | KRW 2.865,00 | KRW 2.920,00 | KRW 2.825,00 | 69,58K |
| 2026-08-05 | KRW 2.865,00 | +%0,53 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.860,00 | 42,53K |
| 2026-08-04 | KRW 2.850,00 | +%1,79 | KRW 2.800,00 | KRW 2.870,00 | KRW 2.800,00 | 46,40K |
| 2026-08-03 | KRW 2.800,00 | -%1,75 | KRW 2.820,00 | KRW 2.880,00 | KRW 2.765,00 | 51,12K |
| 2026-07-31 | KRW 2.850,00 | +%6,74 | KRW 2.745,00 | KRW 2.880,00 | KRW 2.705,00 | 74,42K |
| 2026-07-30 | KRW 2.670,00 | +%0,75 | KRW 2.600,00 | KRW 2.800,00 | KRW 2.600,00 | 86,83K |
| 2026-07-29 | KRW 2.650,00 | -%6,85 | KRW 2.845,00 | KRW 2.900,00 | KRW 2.600,00 | 258,66K |
| 2026-07-28 | KRW 2.845,00 | -%4,53 | KRW 2.890,00 | KRW 2.940,00 | KRW 2.820,00 | 118,16K |
| 2026-07-27 | KRW 2.980,00 | +%1,88 | KRW 3.000,00 | KRW 3.010,00 | KRW 2.900,00 | 96,33K |
| 2026-07-24 | KRW 2.925,00 | -%0,34 | KRW 2.915,00 | KRW 3.035,00 | KRW 2.890,00 | 121,84K |
| 2026-07-23 | KRW 2.935,00 | +%2,80 | KRW 2.905,00 | KRW 2.960,00 | KRW 2.850,00 | 128,82K |
| 2026-07-22 | KRW 2.855,00 | +%2,33 | KRW 2.840,00 | KRW 2.910,00 | KRW 2.800,00 | 155,07K |
| 2026-07-21 | KRW 2.790,00 | +%2,57 | KRW 2.700,00 | KRW 2.790,00 | KRW 2.675,00 | 193,70K |
| 2026-07-20 | KRW 2.720,00 | -%4,56 | KRW 2.880,00 | KRW 2.890,00 | KRW 2.715,00 | 103,98K |
| 2026-07-16 | KRW 2.850,00 | -%1,21 | KRW 2.885,00 | KRW 2.960,00 | KRW 2.830,00 | 84,95K |
| 2026-07-15 | KRW 2.885,00 | +%2,85 | KRW 2.825,00 | KRW 2.910,00 | KRW 2.825,00 | 72,82K |
| 2026-07-14 | KRW 2.805,00 | -%0,53 | KRW 2.805,00 | KRW 2.900,00 | KRW 2.755,00 | 171,95K |
| 2026-07-13 | KRW 2.820,00 | -%4,73 | KRW 2.985,00 | KRW 3.000,00 | KRW 2.810,00 | 182,09K |
| 2026-07-10 | KRW 2.960,00 | +%6,09 | KRW 2.850,00 | KRW 2.995,00 | KRW 2.800,00 | 150,99K |
| 2026-07-09 | KRW 2.790,00 | -%1,24 | KRW 2.825,00 | KRW 2.865,00 | KRW 2.735,00 | 138,18K |
| 2026-07-08 | KRW 2.825,00 | -%3,25 | KRW 2.915,00 | KRW 2.925,00 | KRW 2.810,00 | 285,76K |
| 2026-07-07 | KRW 2.920,00 | -%2,99 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.890,00 | 172,62K |
| 2026-07-06 | KRW 3.010,00 | +%0,84 | KRW 2.985,00 | KRW 3.100,00 | KRW 2.950,00 | 126,85K |
| 2026-07-03 | KRW 2.985,00 | +%2,23 | KRW 2.905,00 | KRW 2.990,00 | KRW 2.875,00 | 142,37K |
| 2026-07-02 | KRW 2.920,00 | -%2,34 | KRW 2.960,00 | KRW 3.000,00 | KRW 2.865,00 | 274,14K |
| 2026-07-01 | KRW 2.990,00 | +%5,28 | KRW 2.865,00 | KRW 3.015,00 | KRW 2.825,00 | 295,08K |
| 2026-06-30 | KRW 2.840,00 | +%0,53 | KRW 2.840,00 | KRW 2.900,00 | KRW 2.740,00 | 191,26K |
| 2026-06-29 | KRW 2.825,00 | +%7,01 | KRW 2.650,00 | KRW 2.850,00 | KRW 2.615,00 | 196,56K |
| 2026-06-26 | KRW 2.640,00 | -%4,35 | KRW 2.740,00 | KRW 2.740,00 | KRW 2.560,00 | 264,41K |
| 2026-06-25 | KRW 2.760,00 | -%0,18 | KRW 2.765,00 | KRW 2.850,00 | KRW 2.730,00 | 142,13K |
| 2026-06-24 | KRW 2.765,00 | %0,00 | KRW 2.755,00 | KRW 2.890,00 | KRW 2.735,00 | 200,98K |
| 2026-06-23 | KRW 2.765,00 | -%4,82 | KRW 2.920,00 | KRW 2.935,00 | KRW 2.760,00 | 200,43K |
| 2026-06-22 | KRW 2.905,00 | -%4,13 | KRW 3.005,00 | KRW 3.040,00 | KRW 2.890,00 | 266,28K |
| 2026-06-19 | KRW 3.030,00 | -%0,66 | KRW 3.060,00 | KRW 3.115,00 | KRW 2.910,00 | 223,38K |
| 2026-06-18 | KRW 3.050,00 | -%4,69 | KRW 3.200,00 | KRW 3.205,00 | KRW 3.040,00 | 205,30K |
| 2026-06-17 | KRW 3.200,00 | -%0,47 | KRW 3.180,00 | KRW 3.245,00 | KRW 3.150,00 | 178,69K |
| 2026-06-16 | KRW 3.215,00 | +%0,47 | KRW 3.210,00 | KRW 3.280,00 | KRW 3.170,00 | 195,30K |
| 2026-06-15 | KRW 3.200,00 | +%1,11 | KRW 3.190,00 | KRW 3.350,00 | KRW 3.165,00 | 230,41K |
| 2026-06-12 | KRW 3.165,00 | +%3,43 | KRW 3.100,00 | KRW 3.215,00 | KRW 3.080,00 | 186,06K |
| 2026-06-11 | KRW 3.060,00 | -%1,13 | KRW 3.075,00 | KRW 3.150,00 | KRW 3.020,00 | 183,58K |
| 2026-06-10 | KRW 3.095,00 | +%0,81 | KRW 3.060,00 | KRW 3.165,00 | KRW 3.010,00 | 1 |
| 2026-06-09 | KRW 3.070,00 | +%4,42 | KRW 2.960,00 | KRW 3.145,00 | KRW 2.960,00 | 263,73K |
| 2026-06-08 | KRW 2.940,00 | -%3,13 | KRW 2.840,00 | KRW 3.045,00 | KRW 2.815,00 | 413,15K |
| 2026-06-05 | KRW 3.035,00 | -%2,25 | KRW 3.060,00 | KRW 3.125,00 | KRW 2.995,00 | 260,06K |
| 2026-06-04 | KRW 3.105,00 | -%0,96 | KRW 3.110,00 | KRW 3.180,00 | KRW 3.050,00 | 240,77K |
| 2026-06-02 | KRW 3.135,00 | -%3,54 | KRW 3.220,00 | KRW 3.240,00 | KRW 3.045,00 | 475,61K |
| 2026-06-01 | KRW 3.250,00 | -%2,55 | KRW 3.305,00 | KRW 3.370,00 | KRW 3.200,00 | 519,94K |
| 2026-05-29 | KRW 3.335,00 | -%6,19 | KRW 3.560,00 | KRW 3.615,00 | KRW 3.320,00 | 382,95K |
| 2026-05-28 | KRW 3.555,00 | -%3,53 | KRW 3.690,00 | KRW 3.700,00 | KRW 3.410,00 | 450,16K |
| 2026-05-27 | KRW 3.685,00 | -%5,87 | KRW 3.910,00 | KRW 3.910,00 | KRW 3.685,00 | 442,99K |
| 2026-05-26 | KRW 3.915,00 | -%0,76 | KRW 3.995,00 | KRW 4.070,00 | KRW 3.785,00 | 618,11K |
| 2026-05-22 | KRW 3.945,00 | +%4,50 | KRW 3.815,00 | KRW 4.100,00 | KRW 3.760,00 | 782,56K |
| 2026-05-21 | KRW 3.775,00 | +%4,86 | KRW 3.775,00 | KRW 3.895,00 | KRW 3.675,00 | 644,02K |