Samjin Food Co. Ltd. 0013V0
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 5.410,00+10,00 (+%0,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.370,00 | -%0,56 | KRW 5.400,00 | KRW 5.430,00 | KRW 5.270,00 | 39,31K |
| 2026-10-01 | KRW 5.400,00 | +%8,22 | KRW 5.040,00 | KRW 5.670,00 | KRW 5.030,00 | 417,03K |
| 2026-09-30 | KRW 4.990,00 | +%0,20 | KRW 5.030,00 | KRW 5.090,00 | KRW 4.965,00 | 7,65K |
| 2026-09-29 | KRW 4.980,00 | -%0,20 | KRW 5.000,00 | KRW 5.100,00 | KRW 4.900,00 | 20,03K |
| 2026-09-28 | KRW 4.990,00 | +%2,25 | KRW 4.880,00 | KRW 5.050,00 | KRW 4.860,00 | 15,62K |
| 2026-09-23 | KRW 4.880,00 | -%1,91 | KRW 4.960,00 | KRW 5.000,00 | KRW 4.820,00 | 44,90K |
| 2026-09-22 | KRW 4.975,00 | -%4,33 | KRW 5.160,00 | KRW 5.200,00 | KRW 4.975,00 | 45,86K |
| 2026-09-21 | KRW 5.200,00 | %0,00 | KRW 5.190,00 | KRW 5.230,00 | KRW 5.150,00 | 21,16K |
| 2026-09-18 | KRW 5.200,00 | %0,00 | KRW 5.180,00 | KRW 5.280,00 | KRW 5.180,00 | 28,18K |
| 2026-09-17 | KRW 5.200,00 | +%0,19 | KRW 5.330,00 | KRW 5.350,00 | KRW 5.190,00 | 36,92K |
| 2026-09-16 | KRW 5.190,00 | -%0,76 | KRW 5.190,00 | KRW 5.330,00 | KRW 5.180,00 | 32,52K |
| 2026-09-15 | KRW 5.230,00 | +%0,58 | KRW 5.210,00 | KRW 5.250,00 | KRW 5.150,00 | 23,29K |
| 2026-09-14 | KRW 5.200,00 | -%1,70 | KRW 5.170,00 | KRW 5.310,00 | KRW 5.170,00 | 17,92K |
| 2026-09-11 | KRW 5.290,00 | +%1,15 | KRW 5.160,00 | KRW 5.320,00 | KRW 5.120,00 | 37,63K |
| 2026-09-10 | KRW 5.230,00 | +%4,18 | KRW 5.020,00 | KRW 5.610,00 | KRW 5.020,00 | 216,38K |
| 2026-09-09 | KRW 5.020,00 | +%0,70 | KRW 4.990,00 | KRW 5.030,00 | KRW 4.975,00 | 9,94K |
| 2026-09-08 | KRW 4.985,00 | -%0,20 | KRW 4.995,00 | KRW 5.040,00 | KRW 4.975,00 | 19,73K |
| 2026-09-07 | KRW 4.995,00 | +%0,10 | KRW 4.990,00 | KRW 5.030,00 | KRW 4.875,00 | 16,45K |
| 2026-09-04 | KRW 4.990,00 | -%0,40 | KRW 5.010,00 | KRW 5.060,00 | KRW 4.805,00 | 30,00K |
| 2026-09-03 | KRW 5.010,00 | -%1,18 | KRW 5.080,00 | KRW 5.170,00 | KRW 4.980,00 | 56,57K |
| 2026-09-02 | KRW 5.070,00 | +%1,71 | KRW 4.985,00 | KRW 6.120,00 | KRW 4.905,00 | 725,32K |
| 2026-09-01 | KRW 4.985,00 | -%1,87 | KRW 4.980,00 | KRW 5.080,00 | KRW 4.895,00 | 32,86K |
| 2026-08-31 | KRW 5.080,00 | -%1,93 | KRW 5.180,00 | KRW 5.180,00 | KRW 4.885,00 | 53,77K |
| 2026-08-28 | KRW 5.180,00 | +%0,78 | KRW 5.050,00 | KRW 5.200,00 | KRW 5.050,00 | 14,04K |
| 2026-08-27 | KRW 5.140,00 | -%2,65 | KRW 5.200,00 | KRW 5.200,00 | KRW 5.060,00 | 26,29K |
| 2026-08-26 | KRW 5.280,00 | +%0,38 | KRW 5.260,00 | KRW 5.295,00 | KRW 5.130,00 | 14,36K |
| 2026-08-25 | KRW 5.260,00 | +%2,33 | KRW 5.050,00 | KRW 5.260,00 | KRW 5.040,00 | 21,60K |
| 2026-08-24 | KRW 5.140,00 | -%0,19 | KRW 5.100,00 | KRW 5.190,00 | KRW 5.080,00 | 9,15K |
| 2026-08-21 | KRW 5.150,00 | -%1,72 | KRW 5.200,00 | KRW 5.210,00 | KRW 5.100,00 | 20,92K |
| 2026-08-20 | KRW 5.240,00 | +%1,16 | KRW 5.140,00 | KRW 5.320,00 | KRW 5.140,00 | 38,29K |
| 2026-08-19 | KRW 5.180,00 | -%1,52 | KRW 5.210,00 | KRW 5.230,00 | KRW 5.010,00 | 23,35K |
| 2026-08-18 | KRW 5.260,00 | -%2,41 | KRW 5.390,00 | KRW 5.470,00 | KRW 5.190,00 | 16,71K |
| 2026-08-14 | KRW 5.390,00 | +%0,19 | KRW 5.340,00 | KRW 5.480,00 | KRW 5.280,00 | 29,40K |
| 2026-08-13 | KRW 5.380,00 | -%0,37 | KRW 5.440,00 | KRW 5.490,00 | KRW 5.310,00 | 24,13K |
| 2026-08-12 | KRW 5.400,00 | +%1,69 | KRW 5.300,00 | KRW 5.460,00 | KRW 5.230,00 | 19,32K |
| 2026-08-11 | KRW 5.310,00 | +%1,53 | KRW 5.230,00 | KRW 5.370,00 | KRW 5.150,00 | 27,89K |
| 2026-08-10 | KRW 5.230,00 | +%5,87 | KRW 4.995,00 | KRW 5.340,00 | KRW 4.985,00 | 41,07K |
| 2026-08-07 | KRW 4.940,00 | -%0,20 | KRW 4.915,00 | KRW 4.975,00 | KRW 4.875,00 | 11,05K |
| 2026-08-06 | KRW 4.950,00 | +%0,71 | KRW 4.915,00 | KRW 4.960,00 | KRW 4.810,00 | 12,14K |
| 2026-08-05 | KRW 4.915,00 | +%1,55 | KRW 4.850,00 | KRW 4.950,00 | KRW 4.850,00 | 10,81K |
| 2026-08-04 | KRW 4.840,00 | +%3,64 | KRW 4.625,00 | KRW 4.850,00 | KRW 4.620,00 | 10,08K |
| 2026-08-03 | KRW 4.670,00 | +%2,08 | KRW 4.575,00 | KRW 4.755,00 | KRW 4.525,00 | 12,67K |
| 2026-07-31 | KRW 4.575,00 | +%5,66 | KRW 4.315,00 | KRW 4.645,00 | KRW 4.310,00 | 41,69K |
| 2026-07-30 | KRW 4.330,00 | +%0,35 | KRW 3.965,00 | KRW 4.500,00 | KRW 3.965,00 | 56,80K |
| 2026-07-29 | KRW 4.315,00 | -%7,80 | KRW 4.695,00 | KRW 4.850,00 | KRW 4.305,00 | 38,56K |
| 2026-07-28 | KRW 4.680,00 | -%4,78 | KRW 4.945,00 | KRW 4.945,00 | KRW 4.665,00 | 23,94K |
| 2026-07-27 | KRW 4.915,00 | -%1,01 | KRW 5.000,00 | KRW 5.020,00 | KRW 4.900,00 | 23,21K |
| 2026-07-24 | KRW 4.965,00 | +%0,10 | KRW 4.950,00 | KRW 5.070,00 | KRW 4.870,00 | 16,36K |
| 2026-07-23 | KRW 4.960,00 | +%4,20 | KRW 4.775,00 | KRW 4.965,00 | KRW 4.775,00 | 10,08K |
| 2026-07-22 | KRW 4.760,00 | -%0,94 | KRW 4.880,00 | KRW 4.970,00 | KRW 4.760,00 | 18,25K |
| 2026-07-21 | KRW 4.805,00 | -%1,54 | KRW 4.880,00 | KRW 4.975,00 | KRW 4.630,00 | 21,03K |
| 2026-07-20 | KRW 4.880,00 | -%3,17 | KRW 5.040,00 | KRW 5.070,00 | KRW 4.880,00 | 18,92K |
| 2026-07-16 | KRW 5.040,00 | -%1,37 | KRW 4.945,00 | KRW 5.140,00 | KRW 4.945,00 | 8,91K |
| 2026-07-15 | KRW 5.110,00 | +%2,00 | KRW 5.010,00 | KRW 5.120,00 | KRW 4.860,00 | 34,12K |
| 2026-07-14 | KRW 5.010,00 | +%0,40 | KRW 4.870,00 | KRW 5.050,00 | KRW 4.810,00 | 40,58K |
| 2026-07-13 | KRW 4.990,00 | -%6,38 | KRW 5.340,00 | KRW 5.400,00 | KRW 4.980,00 | 27,00K |
| 2026-07-10 | KRW 5.330,00 | +%8,22 | KRW 4.925,00 | KRW 5.340,00 | KRW 4.910,00 | 28,55K |
| 2026-07-09 | KRW 4.925,00 | -%2,67 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.865,00 | 15,75K |
| 2026-07-08 | KRW 5.060,00 | -%2,88 | KRW 5.210,00 | KRW 5.280,00 | KRW 4.970,00 | 29,16K |
| 2026-07-07 | KRW 5.210,00 | -%1,70 | KRW 5.260,00 | KRW 5.390,00 | KRW 5.140,00 | 32,31K |
| 2026-07-06 | KRW 5.300,00 | +%2,32 | KRW 5.260,00 | KRW 5.390,00 | KRW 5.150,00 | 18,70K |
| 2026-07-03 | KRW 5.180,00 | +%2,78 | KRW 5.170,00 | KRW 5.220,00 | KRW 4.840,00 | 40,23K |
| 2026-07-02 | KRW 5.040,00 | %0,00 | KRW 4.960,00 | KRW 5.280,00 | KRW 4.905,00 | 27,89K |
| 2026-07-01 | KRW 5.040,00 | -%2,14 | KRW 5.240,00 | KRW 5.270,00 | KRW 4.990,00 | 70,63K |
| 2026-06-30 | KRW 5.150,00 | +%1,18 | KRW 5.150,00 | KRW 5.180,00 | KRW 4.920,00 | 25,40K |
| 2026-06-29 | KRW 5.090,00 | +%10,41 | KRW 4.520,00 | KRW 5.090,00 | KRW 4.520,00 | 55,21K |
| 2026-06-26 | KRW 4.610,00 | -%8,71 | KRW 4.990,00 | KRW 5.050,00 | KRW 4.595,00 | 73,58K |
| 2026-06-25 | KRW 5.050,00 | -%0,79 | KRW 5.050,00 | KRW 5.210,00 | KRW 4.980,00 | 28,79K |
| 2026-06-24 | KRW 5.090,00 | -%0,59 | KRW 5.020,00 | KRW 5.200,00 | KRW 4.970,00 | 32,84K |
| 2026-06-23 | KRW 5.120,00 | -%3,58 | KRW 5.270,00 | KRW 5.480,00 | KRW 5.040,00 | 58,39K |
| 2026-06-22 | KRW 5.310,00 | +%0,95 | KRW 5.050,00 | KRW 5.430,00 | KRW 5.040,00 | 29,71K |
| 2026-06-19 | KRW 5.260,00 | -%4,88 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.220,00 | 64,08K |
| 2026-06-18 | KRW 5.530,00 | -%5,79 | KRW 5.920,00 | KRW 5.920,00 | KRW 5.490,00 | 69,44K |
| 2026-06-17 | KRW 5.870,00 | +%3,16 | KRW 5.690,00 | KRW 5.940,00 | KRW 5.610,00 | 50,45K |
| 2026-06-16 | KRW 5.690,00 | +%0,53 | KRW 5.660,00 | KRW 5.710,00 | KRW 5.610,00 | 24,45K |
| 2026-06-15 | KRW 5.660,00 | -%1,91 | KRW 5.790,00 | KRW 5.870,00 | KRW 5.590,00 | 50,94K |
| 2026-06-12 | KRW 5.770,00 | +%2,12 | KRW 5.690,00 | KRW 5.940,00 | KRW 5.650,00 | 58,26K |
| 2026-06-11 | KRW 5.650,00 | +%5,41 | KRW 5.360,00 | KRW 5.740,00 | KRW 5.250,00 | 54,36K |
| 2026-06-10 | KRW 5.360,00 | -%2,19 | KRW 5.410,00 | KRW 5.540,00 | KRW 5.300,00 | 1 |
| 2026-06-09 | KRW 5.480,00 | +%3,40 | KRW 5.220,00 | KRW 5.600,00 | KRW 5.220,00 | 40,59K |
| 2026-06-08 | KRW 5.300,00 | -%8,93 | KRW 5.320,00 | KRW 5.580,00 | KRW 5.280,00 | 78,62K |
| 2026-06-05 | KRW 5.820,00 | +%3,01 | KRW 5.650,00 | KRW 6.040,00 | KRW 5.500,00 | 138,97K |
| 2026-06-04 | KRW 5.650,00 | -%0,53 | KRW 5.460,00 | KRW 5.920,00 | KRW 5.370,00 | 36,72K |
| 2026-06-02 | KRW 5.680,00 | -%1,39 | KRW 5.580,00 | KRW 5.850,00 | KRW 5.490,00 | 52,34K |
| 2026-06-01 | KRW 5.760,00 | -%3,52 | KRW 5.960,00 | KRW 6.000,00 | KRW 5.750,00 | 75,16K |
| 2026-05-29 | KRW 5.970,00 | -%2,93 | KRW 6.200,00 | KRW 6.230,00 | KRW 5.800,00 | 89,76K |
| 2026-05-28 | KRW 6.150,00 | +%0,49 | KRW 6.090,00 | KRW 6.200,00 | KRW 5.900,00 | 68,33K |
| 2026-05-27 | KRW 6.120,00 | -%3,92 | KRW 6.320,00 | KRW 6.440,00 | KRW 6.090,00 | 121,65K |
| 2026-05-26 | KRW 6.370,00 | -%1,55 | KRW 6.470,00 | KRW 6.740,00 | KRW 6.370,00 | 69,62K |
| 2026-05-22 | KRW 6.470,00 | +%3,03 | KRW 6.280,00 | KRW 6.510,00 | KRW 6.280,00 | 67,89K |