Bowon Chemical Co., Ltd 0010F0
KRX · Güney Kore · Proses Endüstrileri
KRW 3.050,00-125,00 (-%3,94)
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 3.050,00 | -%3,94 | KRW 3.140,00 | KRW 3.350,00 | KRW 3.050,00 | 1,25M |
| 2026-10-01 | KRW 3.175,00 | +%1,28 | KRW 3.120,00 | KRW 3.225,00 | KRW 2.980,00 | 1,27M |
| 2026-09-30 | KRW 3.135,00 | -%0,95 | KRW 3.200,00 | KRW 3.675,00 | KRW 3.120,00 | 6,55M |
| 2026-09-29 | KRW 3.165,00 | +%8,02 | KRW 2.870,00 | KRW 3.645,00 | KRW 2.815,00 | 13,46M |
| 2026-09-28 | KRW 2.930,00 | +%15,13 | KRW 2.555,00 | KRW 3.195,00 | KRW 2.435,00 | 7,70M |
| 2026-09-23 | KRW 2.545,00 | +%11,38 | KRW 2.300,00 | KRW 2.745,00 | KRW 2.290,00 | 2,70M |
| 2026-09-22 | KRW 2.285,00 | +%2,93 | KRW 2.220,00 | KRW 2.330,00 | KRW 2.220,00 | 62,06K |
| 2026-09-21 | KRW 2.220,00 | -%3,27 | KRW 2.280,00 | KRW 2.310,00 | KRW 2.220,00 | 59,28K |
| 2026-09-18 | KRW 2.295,00 | -%0,43 | KRW 2.315,00 | KRW 2.360,00 | KRW 2.290,00 | 52,91K |
| 2026-09-17 | KRW 2.305,00 | -%1,50 | KRW 2.320,00 | KRW 2.370,00 | KRW 2.280,00 | 79,28K |
| 2026-09-16 | KRW 2.340,00 | +%2,18 | KRW 2.370,00 | KRW 2.685,00 | KRW 2.290,00 | 537,71K |
| 2026-09-15 | KRW 2.290,00 | -%5,95 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.205,00 | 114,14K |
| 2026-09-14 | KRW 2.435,00 | +%3,84 | KRW 2.350,00 | KRW 2.730,00 | KRW 2.320,00 | 753,50K |
| 2026-09-11 | KRW 2.345,00 | +%1,52 | KRW 2.235,00 | KRW 2.400,00 | KRW 2.235,00 | 43,98K |
| 2026-09-10 | KRW 2.310,00 | -%0,43 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.230,00 | 45,92K |
| 2026-09-09 | KRW 2.320,00 | +%2,20 | KRW 2.255,00 | KRW 2.545,00 | KRW 2.255,00 | 212,59K |
| 2026-09-08 | KRW 2.270,00 | +%6,32 | KRW 2.145,00 | KRW 2.455,00 | KRW 2.110,00 | 308,13K |
| 2026-09-07 | KRW 2.135,00 | -%0,47 | KRW 2.145,00 | KRW 2.180,00 | KRW 2.115,00 | 19,11K |
| 2026-09-04 | KRW 2.145,00 | -%2,72 | KRW 2.205,00 | KRW 2.245,00 | KRW 2.135,00 | 39,63K |
| 2026-09-03 | KRW 2.205,00 | +%7,56 | KRW 2.115,00 | KRW 2.450,00 | KRW 2.015,00 | 381,26K |
| 2026-09-02 | KRW 2.050,00 | -%2,84 | KRW 2.090,00 | KRW 2.150,00 | KRW 2.015,00 | 24,94K |
| 2026-09-01 | KRW 2.110,00 | -%1,86 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.100,00 | 16,93K |
| 2026-08-31 | KRW 2.150,00 | -%1,15 | KRW 2.175,00 | KRW 2.175,00 | KRW 2.110,00 | 18,10K |
| 2026-08-28 | KRW 2.175,00 | +%1,16 | KRW 2.135,00 | KRW 2.180,00 | KRW 2.120,00 | 17,70K |
| 2026-08-27 | KRW 2.150,00 | -%1,60 | KRW 2.170,00 | KRW 2.185,00 | KRW 2.130,00 | 17,13K |
| 2026-08-26 | KRW 2.185,00 | +%1,63 | KRW 2.150,00 | KRW 2.190,00 | KRW 2.135,00 | 16,92K |
| 2026-08-25 | KRW 2.150,00 | -%4,87 | KRW 2.255,00 | KRW 2.255,00 | KRW 2.090,00 | 52,87K |
| 2026-08-24 | KRW 2.260,00 | +%0,67 | KRW 2.225,00 | KRW 2.270,00 | KRW 2.165,00 | 44,72K |
| 2026-08-21 | KRW 2.245,00 | -%4,47 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.190,00 | 55,11K |
| 2026-08-20 | KRW 2.350,00 | %0,00 | KRW 2.375,00 | KRW 2.395,00 | KRW 2.280,00 | 71,60K |
| 2026-08-19 | KRW 2.350,00 | -%1,26 | KRW 2.380,00 | KRW 2.395,00 | KRW 2.290,00 | 37,99K |
| 2026-08-18 | KRW 2.380,00 | +%1,93 | KRW 2.355,00 | KRW 2.485,00 | KRW 2.240,00 | 87,78K |
| 2026-08-14 | KRW 2.335,00 | -%2,10 | KRW 2.385,00 | KRW 2.435,00 | KRW 2.300,00 | 47,65K |
| 2026-08-13 | KRW 2.385,00 | -%6,47 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.385,00 | 94,03K |
| 2026-08-12 | KRW 2.550,00 | +%7,14 | KRW 2.380,00 | KRW 2.745,00 | KRW 2.330,00 | 272,77K |
| 2026-08-11 | KRW 2.380,00 | +%0,21 | KRW 2.380,00 | KRW 2.415,00 | KRW 2.330,00 | 77,14K |
| 2026-08-10 | KRW 2.375,00 | +%1,71 | KRW 2.335,00 | KRW 2.445,00 | KRW 2.305,00 | 104,15K |
| 2026-08-07 | KRW 2.335,00 | -%2,91 | KRW 2.460,00 | KRW 2.510,00 | KRW 2.305,00 | 65,75K |
| 2026-08-06 | KRW 2.405,00 | +%2,56 | KRW 2.345,00 | KRW 2.450,00 | KRW 2.300,00 | 64,13K |
| 2026-08-05 | KRW 2.345,00 | +%1,52 | KRW 2.320,00 | KRW 2.380,00 | KRW 2.290,00 | 64,21K |
| 2026-08-04 | KRW 2.310,00 | +%7,19 | KRW 2.125,00 | KRW 2.310,00 | KRW 2.125,00 | 87,07K |
| 2026-08-03 | KRW 2.155,00 | +%5,38 | KRW 2.045,00 | KRW 2.195,00 | KRW 1.984,00 | 93,43K |
| 2026-07-31 | KRW 2.045,00 | +%9,65 | KRW 1.900,00 | KRW 2.050,00 | KRW 1.900,00 | 136,74K |
| 2026-07-30 | KRW 1.865,00 | -%4,16 | KRW 1.833,00 | KRW 1.980,00 | KRW 1.830,00 | 58,60K |
| 2026-07-29 | KRW 1.946,00 | -%5,99 | KRW 2.100,00 | KRW 2.120,00 | KRW 1.824,00 | 116,04K |
| 2026-07-28 | KRW 2.070,00 | -%6,33 | KRW 2.115,00 | KRW 2.180,00 | KRW 2.050,00 | 69,30K |
| 2026-07-27 | KRW 2.210,00 | +%0,91 | KRW 2.245,00 | KRW 2.245,00 | KRW 2.155,00 | 57,84K |
| 2026-07-24 | KRW 2.190,00 | -%3,74 | KRW 2.235,00 | KRW 2.270,00 | KRW 2.120,00 | 48,21K |
| 2026-07-23 | KRW 2.275,00 | +%4,84 | KRW 2.245,00 | KRW 2.275,00 | KRW 2.130,00 | 61,21K |
| 2026-07-22 | KRW 2.170,00 | +%3,33 | KRW 2.090,00 | KRW 2.250,00 | KRW 2.085,00 | 54,86K |
| 2026-07-21 | KRW 2.100,00 | -%4,11 | KRW 2.160,00 | KRW 2.195,00 | KRW 2.075,00 | 69,96K |
| 2026-07-20 | KRW 2.190,00 | -%1,79 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.095,00 | 58,56K |
| 2026-07-16 | KRW 2.230,00 | -%0,45 | KRW 2.240,00 | KRW 2.290,00 | KRW 2.150,00 | 36,28K |
| 2026-07-15 | KRW 2.240,00 | +%5,16 | KRW 2.145,00 | KRW 2.265,00 | KRW 2.145,00 | 102,59K |
| 2026-07-14 | KRW 2.130,00 | +%0,47 | KRW 2.120,00 | KRW 2.180,00 | KRW 1.995,00 | 182,43K |
| 2026-07-13 | KRW 2.120,00 | -%7,83 | KRW 2.300,00 | KRW 2.395,00 | KRW 2.080,00 | 90,09K |
| 2026-07-10 | KRW 2.300,00 | +%6,98 | KRW 2.190,00 | KRW 2.340,00 | KRW 2.190,00 | 71,81K |
| 2026-07-09 | KRW 2.150,00 | -%5,29 | KRW 2.280,00 | KRW 2.300,00 | KRW 2.150,00 | 87,97K |
| 2026-07-08 | KRW 2.270,00 | -%0,66 | KRW 2.200,00 | KRW 2.365,00 | KRW 2.175,00 | 75,17K |
| 2026-07-07 | KRW 2.285,00 | -%3,38 | KRW 2.360,00 | KRW 2.480,00 | KRW 2.215,00 | 76,01K |
| 2026-07-06 | KRW 2.365,00 | -%2,87 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.300,00 | 44,25K |
| 2026-07-03 | KRW 2.435,00 | +%2,96 | KRW 2.370,00 | KRW 2.445,00 | KRW 2.295,00 | 74,23K |
| 2026-07-02 | KRW 2.365,00 | -%6,71 | KRW 2.470,00 | KRW 2.535,00 | KRW 2.355,00 | 53,49K |
| 2026-07-01 | KRW 2.535,00 | +%0,60 | KRW 2.415,00 | KRW 2.600,00 | KRW 2.415,00 | 38,33K |
| 2026-06-30 | KRW 2.520,00 | +%0,80 | KRW 2.460,00 | KRW 2.605,00 | KRW 2.425,00 | 80,63K |
| 2026-06-29 | KRW 2.500,00 | +%8,70 | KRW 2.270,00 | KRW 2.520,00 | KRW 2.270,00 | 137,29K |
| 2026-06-26 | KRW 2.300,00 | -%6,50 | KRW 2.455,00 | KRW 2.455,00 | KRW 2.220,00 | 97,42K |
| 2026-06-25 | KRW 2.460,00 | -%0,40 | KRW 2.490,00 | KRW 2.735,00 | KRW 2.430,00 | 181,69K |
| 2026-06-24 | KRW 2.470,00 | -%2,18 | KRW 2.490,00 | KRW 2.565,00 | KRW 2.400,00 | 70,40K |
| 2026-06-23 | KRW 2.525,00 | -%9,01 | KRW 2.775,00 | KRW 2.775,00 | KRW 2.500,00 | 172,16K |
| 2026-06-22 | KRW 2.775,00 | -%3,65 | KRW 2.890,00 | KRW 2.930,00 | KRW 2.705,00 | 105,01K |
| 2026-06-19 | KRW 2.880,00 | -%5,42 | KRW 3.000,00 | KRW 3.035,00 | KRW 2.805,00 | 148,79K |
| 2026-06-18 | KRW 3.045,00 | -%6,31 | KRW 3.275,00 | KRW 3.395,00 | KRW 3.000,00 | 190,46K |
| 2026-06-17 | KRW 3.250,00 | +%1,40 | KRW 3.240,00 | KRW 3.450,00 | KRW 3.100,00 | 325,98K |
| 2026-06-16 | KRW 3.205,00 | +%3,55 | KRW 3.080,00 | KRW 3.385,00 | KRW 2.990,00 | 848,05K |
| 2026-06-15 | KRW 3.095,00 | -%0,48 | KRW 3.130,00 | KRW 3.430,00 | KRW 2.895,00 | 972,74K |
| 2026-06-12 | KRW 3.110,00 | +%4,54 | KRW 3.035,00 | KRW 3.160,00 | KRW 2.975,00 | 191,15K |
| 2026-06-11 | KRW 2.975,00 | -%0,83 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.850,00 | 208,21K |
| 2026-06-10 | KRW 3.000,00 | +%5,63 | KRW 2.870,00 | KRW 3.415,00 | KRW 2.870,00 | 30 |
| 2026-06-09 | KRW 2.840,00 | +%0,35 | KRW 2.910,00 | KRW 3.110,00 | KRW 2.840,00 | 234,40K |
| 2026-06-08 | KRW 2.830,00 | -%13,06 | KRW 3.005,00 | KRW 3.090,00 | KRW 2.770,00 | 463,55K |
| 2026-06-05 | KRW 3.255,00 | +%5,51 | KRW 2.965,00 | KRW 3.860,00 | KRW 2.950,00 | 3,21M |
| 2026-06-04 | KRW 3.085,00 | +%1,15 | KRW 2.985,00 | KRW 3.100,00 | KRW 2.980,00 | 69,50K |
| 2026-06-02 | KRW 3.050,00 | -%2,40 | KRW 3.050,00 | KRW 3.100,00 | KRW 2.945,00 | 153,80K |
| 2026-06-01 | KRW 3.125,00 | -%3,10 | KRW 3.175,00 | KRW 3.220,00 | KRW 2.975,00 | 221,51K |
| 2026-05-29 | KRW 3.225,00 | -%9,54 | KRW 3.520,00 | KRW 3.675,00 | KRW 3.075,00 | 523,30K |
| 2026-05-28 | KRW 3.565,00 | -%4,30 | KRW 3.700,00 | KRW 3.925,00 | KRW 3.425,00 | 290,76K |
| 2026-05-27 | KRW 3.725,00 | -%7,34 | KRW 4.020,00 | KRW 4.020,00 | KRW 3.690,00 | 209,48K |
| 2026-05-26 | KRW 4.020,00 | -%0,12 | KRW 4.150,00 | KRW 4.240,00 | KRW 3.970,00 | 326,28K |
| 2026-05-22 | KRW 4.025,00 | +%4,55 | KRW 3.860,00 | KRW 4.150,00 | KRW 3.860,00 | 250,09K |