PKC Co., Ltd. 001340
KRX · Güney Kore · Proses Endüstrileri
KRW 5.230,00+80,00 (+%1,55)
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 5.230,00 | +%1,55 | KRW 5.150,00 | KRW 5.290,00 | KRW 5.110,00 | 141,48K |
| 2026-10-01 | KRW 5.150,00 | +%1,78 | KRW 5.060,00 | KRW 5.170,00 | KRW 5.030,00 | 105,37K |
| 2026-09-30 | KRW 5.060,00 | +%1,61 | KRW 4.990,00 | KRW 5.110,00 | KRW 4.950,00 | 54,97K |
| 2026-09-29 | KRW 4.980,00 | -%1,19 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.900,00 | 68,14K |
| 2026-09-28 | KRW 5.040,00 | -%1,56 | KRW 5.100,00 | KRW 5.270,00 | KRW 5.040,00 | 130,54K |
| 2026-09-23 | KRW 5.120,00 | +%5,79 | KRW 4.995,00 | KRW 5.250,00 | KRW 4.915,00 | 286,44K |
| 2026-09-22 | KRW 4.840,00 | -%2,02 | KRW 4.925,00 | KRW 5.010,00 | KRW 4.830,00 | 96,37K |
| 2026-09-21 | KRW 4.940,00 | +%0,82 | KRW 4.905,00 | KRW 4.940,00 | KRW 4.860,00 | 79,53K |
| 2026-09-18 | KRW 4.900,00 | +%0,62 | KRW 4.890,00 | KRW 5.000,00 | KRW 4.890,00 | 42,35K |
| 2026-09-17 | KRW 4.870,00 | -%0,10 | KRW 4.860,00 | KRW 4.930,00 | KRW 4.810,00 | 81,24K |
| 2026-09-16 | KRW 4.875,00 | -%0,81 | KRW 4.915,00 | KRW 4.950,00 | KRW 4.835,00 | 63,52K |
| 2026-09-15 | KRW 4.915,00 | +%0,41 | KRW 4.885,00 | KRW 4.955,00 | KRW 4.850,00 | 43,69K |
| 2026-09-14 | KRW 4.895,00 | -%1,90 | KRW 4.950,00 | KRW 4.985,00 | KRW 4.875,00 | 74,00K |
| 2026-09-11 | KRW 4.990,00 | -%2,35 | KRW 5.060,00 | KRW 5.110,00 | KRW 4.980,00 | 36,67K |
| 2026-09-10 | KRW 5.110,00 | -%0,20 | KRW 5.100,00 | KRW 5.130,00 | KRW 5.010,00 | 29,63K |
| 2026-09-09 | KRW 5.120,00 | +%1,79 | KRW 5.030,00 | KRW 5.140,00 | KRW 5.020,00 | 46,43K |
| 2026-09-08 | KRW 5.030,00 | -%1,57 | KRW 5.120,00 | KRW 5.200,00 | KRW 5.030,00 | 88,72K |
| 2026-09-07 | KRW 5.110,00 | +%0,20 | KRW 5.100,00 | KRW 5.160,00 | KRW 5.030,00 | 68,04K |
| 2026-09-04 | KRW 5.100,00 | +%2,00 | KRW 5.000,00 | KRW 5.110,00 | KRW 5.000,00 | 70,88K |
| 2026-09-03 | KRW 5.000,00 | +%0,20 | KRW 5.020,00 | KRW 5.070,00 | KRW 4.930,00 | 81,94K |
| 2026-09-02 | KRW 4.990,00 | -%3,85 | KRW 5.150,00 | KRW 5.160,00 | KRW 4.990,00 | 71,93K |
| 2026-09-01 | KRW 5.190,00 | -%0,19 | KRW 5.170,00 | KRW 5.250,00 | KRW 5.100,00 | 46,87K |
| 2026-08-31 | KRW 5.200,00 | +%1,17 | KRW 5.060,00 | KRW 5.210,00 | KRW 4.995,00 | 84,32K |
| 2026-08-28 | KRW 5.140,00 | +%0,59 | KRW 5.110,00 | KRW 5.150,00 | KRW 5.010,00 | 58,19K |
| 2026-08-27 | KRW 5.110,00 | +%0,99 | KRW 5.070,00 | KRW 5.140,00 | KRW 4.995,00 | 79,08K |
| 2026-08-26 | KRW 5.060,00 | -%0,20 | KRW 5.070,00 | KRW 5.100,00 | KRW 4.950,00 | 58,83K |
| 2026-08-25 | KRW 5.070,00 | +%1,60 | KRW 4.885,00 | KRW 5.070,00 | KRW 4.825,00 | 69,88K |
| 2026-08-24 | KRW 4.990,00 | +%2,67 | KRW 4.870,00 | KRW 5.050,00 | KRW 4.870,00 | 118,87K |
| 2026-08-21 | KRW 4.860,00 | -%3,19 | KRW 4.980,00 | KRW 5.000,00 | KRW 4.750,00 | 152,12K |
| 2026-08-20 | KRW 5.020,00 | +%1,93 | KRW 4.930,00 | KRW 5.070,00 | KRW 4.900,00 | 131,99K |
| 2026-08-19 | KRW 4.925,00 | -%3,24 | KRW 4.915,00 | KRW 5.050,00 | KRW 4.880,00 | 132,68K |
| 2026-08-18 | KRW 5.090,00 | -%0,78 | KRW 5.160,00 | KRW 5.200,00 | KRW 5.020,00 | 126,71K |
| 2026-08-14 | KRW 5.130,00 | +%0,79 | KRW 5.080,00 | KRW 5.150,00 | KRW 4.955,00 | 141,69K |
| 2026-08-13 | KRW 5.090,00 | -%0,20 | KRW 5.130,00 | KRW 5.180,00 | KRW 5.040,00 | 121,53K |
| 2026-08-12 | KRW 5.100,00 | -%2,86 | KRW 5.200,00 | KRW 5.260,00 | KRW 5.090,00 | 133,38K |
| 2026-08-11 | KRW 5.250,00 | -%0,57 | KRW 5.240,00 | KRW 5.320,00 | KRW 5.160,00 | 100,47K |
| 2026-08-10 | KRW 5.280,00 | +%1,93 | KRW 5.180,00 | KRW 5.320,00 | KRW 5.140,00 | 146,19K |
| 2026-08-07 | KRW 5.180,00 | +%0,78 | KRW 5.180,00 | KRW 5.320,00 | KRW 4.975,00 | 154,69K |
| 2026-08-06 | KRW 5.140,00 | +%1,58 | KRW 4.970,00 | KRW 5.200,00 | KRW 4.950,00 | 151,29K |
| 2026-08-05 | KRW 5.060,00 | +%4,55 | KRW 4.905,00 | KRW 5.070,00 | KRW 4.905,00 | 140,56K |
| 2026-08-04 | KRW 4.840,00 | +%4,99 | KRW 4.635,00 | KRW 4.865,00 | KRW 4.635,00 | 121,42K |
| 2026-08-03 | KRW 4.610,00 | +%1,43 | KRW 4.470,00 | KRW 4.775,00 | KRW 4.320,00 | 126,71K |
| 2026-07-31 | KRW 4.545,00 | +%7,32 | KRW 4.340,00 | KRW 4.595,00 | KRW 4.330,00 | 206,33K |
| 2026-07-30 | KRW 4.235,00 | -%1,74 | KRW 4.075,00 | KRW 4.420,00 | KRW 4.075,00 | 198,17K |
| 2026-07-29 | KRW 4.310,00 | -%4,33 | KRW 4.505,00 | KRW 4.660,00 | KRW 4.190,00 | 245,15K |
| 2026-07-28 | KRW 4.505,00 | -%5,36 | KRW 4.640,00 | KRW 4.815,00 | KRW 4.460,00 | 282,71K |
| 2026-07-27 | KRW 4.760,00 | -%2,96 | KRW 4.930,00 | KRW 4.970,00 | KRW 4.755,00 | 210,96K |
| 2026-07-24 | KRW 4.905,00 | -%4,39 | KRW 5.130,00 | KRW 5.130,00 | KRW 4.860,00 | 209,73K |
| 2026-07-23 | KRW 5.130,00 | +%3,53 | KRW 4.955,00 | KRW 5.140,00 | KRW 4.955,00 | 120,26K |
| 2026-07-22 | KRW 4.955,00 | -%0,10 | KRW 5.010,00 | KRW 5.180,00 | KRW 4.950,00 | 130,52K |
| 2026-07-21 | KRW 4.960,00 | -%1,00 | KRW 4.950,00 | KRW 5.080,00 | KRW 4.950,00 | 118,73K |
| 2026-07-20 | KRW 5.010,00 | -%3,09 | KRW 5.090,00 | KRW 5.160,00 | KRW 4.960,00 | 214,53K |
| 2026-07-16 | KRW 5.170,00 | -%2,27 | KRW 5.210,00 | KRW 5.320,00 | KRW 5.100,00 | 150,16K |
| 2026-07-15 | KRW 5.290,00 | +%1,73 | KRW 5.310,00 | KRW 5.420,00 | KRW 5.240,00 | 176,78K |
| 2026-07-14 | KRW 5.200,00 | -%1,89 | KRW 5.260,00 | KRW 5.300,00 | KRW 5.110,00 | 304,63K |
| 2026-07-13 | KRW 5.300,00 | -%5,19 | KRW 5.590,00 | KRW 5.740,00 | KRW 5.290,00 | 272,96K |
| 2026-07-10 | KRW 5.590,00 | +%3,52 | KRW 5.410,00 | KRW 5.730,00 | KRW 5.400,00 | 151,19K |
| 2026-07-09 | KRW 5.400,00 | -%2,53 | KRW 5.510,00 | KRW 5.630,00 | KRW 5.330,00 | 253,69K |
| 2026-07-08 | KRW 5.540,00 | -%3,99 | KRW 5.650,00 | KRW 5.740,00 | KRW 5.470,00 | 249,31K |
| 2026-07-07 | KRW 5.770,00 | -%1,37 | KRW 5.750,00 | KRW 5.910,00 | KRW 5.590,00 | 288,69K |
| 2026-07-06 | KRW 5.850,00 | -%0,51 | KRW 5.910,00 | KRW 5.940,00 | KRW 5.760,00 | 138,56K |
| 2026-07-03 | KRW 5.880,00 | +%2,80 | KRW 5.700,00 | KRW 5.900,00 | KRW 5.510,00 | 361,87K |
| 2026-07-02 | KRW 5.720,00 | -%4,51 | KRW 5.920,00 | KRW 5.990,00 | KRW 5.710,00 | 471,79K |
| 2026-07-01 | KRW 5.990,00 | -%2,12 | KRW 6.110,00 | KRW 6.220,00 | KRW 5.970,00 | 320,29K |
| 2026-06-30 | KRW 6.120,00 | -%1,45 | KRW 6.200,00 | KRW 6.300,00 | KRW 6.010,00 | 256,07K |
| 2026-06-29 | KRW 6.210,00 | +%3,33 | KRW 6.010,00 | KRW 6.310,00 | KRW 5.950,00 | 299,28K |
| 2026-06-26 | KRW 6.010,00 | -%6,09 | KRW 6.270,00 | KRW 6.350,00 | KRW 5.850,00 | 588,01K |
| 2026-06-25 | KRW 6.400,00 | -%1,54 | KRW 6.500,00 | KRW 6.630,00 | KRW 6.260,00 | 697,26K |
| 2026-06-24 | KRW 6.500,00 | +%13,24 | KRW 5.760,00 | KRW 6.650,00 | KRW 5.700,00 | 1,70M |
| 2026-06-23 | KRW 5.740,00 | -%7,42 | KRW 6.150,00 | KRW 7.060,00 | KRW 5.710,00 | 2,84M |
| 2026-06-22 | KRW 6.200,00 | +%4,38 | KRW 5.850,00 | KRW 6.290,00 | KRW 5.800,00 | 330,84K |
| 2026-06-19 | KRW 5.940,00 | +%1,71 | KRW 5.850,00 | KRW 6.220,00 | KRW 5.710,00 | 499,08K |
| 2026-06-18 | KRW 5.840,00 | -%2,50 | KRW 5.990,00 | KRW 6.000,00 | KRW 5.800,00 | 219,70K |
| 2026-06-17 | KRW 5.990,00 | -%2,76 | KRW 6.130,00 | KRW 6.130,00 | KRW 5.900,00 | 302,84K |
| 2026-06-16 | KRW 6.160,00 | -%3,45 | KRW 6.430,00 | KRW 6.540,00 | KRW 6.120,00 | 248,15K |
| 2026-06-15 | KRW 6.380,00 | +%2,24 | KRW 6.370,00 | KRW 6.560,00 | KRW 6.310,00 | 275,24K |
| 2026-06-12 | KRW 6.240,00 | +%9,28 | KRW 5.900,00 | KRW 6.470,00 | KRW 5.880,00 | 633,36K |
| 2026-06-11 | KRW 5.710,00 | +%4,39 | KRW 5.470,00 | KRW 5.775,00 | KRW 5.320,00 | 272,47K |
| 2026-06-10 | KRW 5.470,00 | -%0,73 | KRW 5.460,00 | KRW 5.630,00 | KRW 5.320,00 | 82 |
| 2026-06-09 | KRW 5.510,00 | +%2,04 | KRW 5.450,00 | KRW 5.650,00 | KRW 5.360,00 | 336,69K |
| 2026-06-08 | KRW 5.400,00 | -%6,74 | KRW 5.500,00 | KRW 5.650,00 | KRW 5.300,00 | 678,43K |
| 2026-06-05 | KRW 5.790,00 | -%3,50 | KRW 5.860,00 | KRW 6.070,00 | KRW 5.720,00 | 469,83K |
| 2026-06-04 | KRW 6.000,00 | -%1,96 | KRW 5.910,00 | KRW 6.180,00 | KRW 5.880,00 | 647,98K |
| 2026-06-02 | KRW 6.120,00 | -%4,97 | KRW 6.260,00 | KRW 6.370,00 | KRW 5.980,00 | 811,04K |
| 2026-06-01 | KRW 6.440,00 | -%7,74 | KRW 6.870,00 | KRW 6.900,00 | KRW 6.380,00 | 1,55M |
| 2026-05-29 | KRW 6.980,00 | -%9,11 | KRW 8.090,00 | KRW 8.200,00 | KRW 6.930,00 | 5,21M |
| 2026-05-28 | KRW 7.680,00 | +%29,95 | KRW 5.950,00 | KRW 7.680,00 | KRW 5.800,00 | 9,08M |
| 2026-05-27 | KRW 5.910,00 | -%3,59 | KRW 6.080,00 | KRW 6.170,00 | KRW 5.890,00 | 262,40K |
| 2026-05-26 | KRW 6.130,00 | +%1,32 | KRW 6.150,00 | KRW 6.280,00 | KRW 6.070,00 | 205,11K |
| 2026-05-22 | KRW 6.050,00 | +%4,13 | KRW 5.820,00 | KRW 6.160,00 | KRW 5.810,00 | 218,28K |