Green Optics Co., Ltd. 0015G0
KRX · Güney Kore · Elektronik Teknoloji
KRW 16.520,00+1.240,00 (+%8,12)
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 16.520,00 | +%8,12 | KRW 15.420,00 | KRW 16.670,00 | KRW 14.980,00 | 196,13K |
| 2026-10-01 | KRW 15.280,00 | +%4,80 | KRW 14.580,00 | KRW 15.310,00 | KRW 14.000,00 | 75,01K |
| 2026-09-30 | KRW 14.580,00 | -%0,68 | KRW 14.680,00 | KRW 14.990,00 | KRW 14.100,00 | 43,24K |
| 2026-09-29 | KRW 14.680,00 | -%2,46 | KRW 15.160,00 | KRW 15.530,00 | KRW 13.800,00 | 68,21K |
| 2026-09-28 | KRW 15.050,00 | +%3,29 | KRW 14.790,00 | KRW 15.230,00 | KRW 14.450,00 | 75,64K |
| 2026-09-23 | KRW 14.570,00 | +%2,75 | KRW 14.210,00 | KRW 14.880,00 | KRW 14.140,00 | 41,79K |
| 2026-09-22 | KRW 14.180,00 | -%1,53 | KRW 14.800,00 | KRW 14.800,00 | KRW 14.050,00 | 55,61K |
| 2026-09-21 | KRW 14.400,00 | -%2,11 | KRW 14.500,00 | KRW 14.800,00 | KRW 14.220,00 | 34,46K |
| 2026-09-18 | KRW 14.710,00 | -%0,47 | KRW 15.000,00 | KRW 15.070,00 | KRW 14.670,00 | 50,59K |
| 2026-09-17 | KRW 14.780,00 | +%5,50 | KRW 14.030,00 | KRW 15.120,00 | KRW 14.030,00 | 108,26K |
| 2026-09-16 | KRW 14.010,00 | +%0,57 | KRW 14.000,00 | KRW 14.020,00 | KRW 13.570,00 | 26,26K |
| 2026-09-15 | KRW 13.930,00 | -%0,14 | KRW 13.900,00 | KRW 14.250,00 | KRW 13.590,00 | 23,54K |
| 2026-09-14 | KRW 13.950,00 | +%0,22 | KRW 13.920,00 | KRW 14.160,00 | KRW 13.550,00 | 29,10K |
| 2026-09-11 | KRW 13.920,00 | -%4,53 | KRW 14.320,00 | KRW 14.360,00 | KRW 13.800,00 | 52,49K |
| 2026-09-10 | KRW 14.580,00 | -%0,48 | KRW 14.650,00 | KRW 14.740,00 | KRW 14.030,00 | 42,78K |
| 2026-09-09 | KRW 14.650,00 | +%2,66 | KRW 14.280,00 | KRW 14.880,00 | KRW 14.100,00 | 30,91K |
| 2026-09-08 | KRW 14.270,00 | +%1,57 | KRW 14.060,00 | KRW 15.250,00 | KRW 14.060,00 | 68,96K |
| 2026-09-07 | KRW 14.050,00 | -%0,21 | KRW 14.300,00 | KRW 14.630,00 | KRW 14.050,00 | 22,58K |
| 2026-09-04 | KRW 14.080,00 | +%4,61 | KRW 13.500,00 | KRW 14.260,00 | KRW 13.500,00 | 29,96K |
| 2026-09-03 | KRW 13.460,00 | -%3,86 | KRW 14.030,00 | KRW 14.310,00 | KRW 13.310,00 | 31,69K |
| 2026-09-02 | KRW 14.000,00 | -%4,76 | KRW 14.300,00 | KRW 14.680,00 | KRW 13.900,00 | 33,53K |
| 2026-09-01 | KRW 14.700,00 | -%0,07 | KRW 14.710,00 | KRW 14.800,00 | KRW 14.320,00 | 16,86K |
| 2026-08-31 | KRW 14.710,00 | -%0,07 | KRW 14.700,00 | KRW 14.810,00 | KRW 14.000,00 | 21,99K |
| 2026-08-28 | KRW 14.720,00 | -%1,60 | KRW 15.010,00 | KRW 15.170,00 | KRW 14.520,00 | 21,47K |
| 2026-08-27 | KRW 14.960,00 | +%4,32 | KRW 14.550,00 | KRW 14.960,00 | KRW 14.460,00 | 40,38K |
| 2026-08-26 | KRW 14.340,00 | +%0,35 | KRW 14.290,00 | KRW 14.490,00 | KRW 13.920,00 | 24,74K |
| 2026-08-25 | KRW 14.290,00 | +%2,29 | KRW 14.100,00 | KRW 14.370,00 | KRW 13.100,00 | 41,23K |
| 2026-08-24 | KRW 13.970,00 | -%0,92 | KRW 14.100,00 | KRW 14.320,00 | KRW 13.700,00 | 33,45K |
| 2026-08-21 | KRW 14.100,00 | -%7,90 | KRW 15.240,00 | KRW 15.240,00 | KRW 13.910,00 | 44,48K |
| 2026-08-20 | KRW 15.310,00 | +%2,41 | KRW 15.610,00 | KRW 15.610,00 | KRW 14.970,00 | 28,28K |
| 2026-08-19 | KRW 14.950,00 | -%4,72 | KRW 15.380,00 | KRW 16.380,00 | KRW 14.800,00 | 35,00K |
| 2026-08-18 | KRW 15.690,00 | -%7,05 | KRW 16.840,00 | KRW 16.990,00 | KRW 15.490,00 | 55,08K |
| 2026-08-14 | KRW 16.880,00 | +%1,81 | KRW 16.620,00 | KRW 17.360,00 | KRW 16.310,00 | 60,89K |
| 2026-08-13 | KRW 16.580,00 | +%3,75 | KRW 16.500,00 | KRW 16.850,00 | KRW 16.180,00 | 61,93K |
| 2026-08-12 | KRW 15.980,00 | +%0,06 | KRW 16.000,00 | KRW 16.200,00 | KRW 15.680,00 | 30,43K |
| 2026-08-11 | KRW 15.970,00 | -%3,45 | KRW 16.540,00 | KRW 16.570,00 | KRW 15.880,00 | 43,51K |
| 2026-08-10 | KRW 16.540,00 | +%6,03 | KRW 16.300,00 | KRW 16.600,00 | KRW 15.830,00 | 97,76K |
| 2026-08-07 | KRW 15.600,00 | +%1,23 | KRW 15.600,00 | KRW 16.220,00 | KRW 14.730,00 | 77,24K |
| 2026-08-06 | KRW 15.410,00 | -%0,58 | KRW 15.490,00 | KRW 15.990,00 | KRW 14.720,00 | 71,34K |
| 2026-08-05 | KRW 15.500,00 | +%4,66 | KRW 15.300,00 | KRW 15.620,00 | KRW 14.850,00 | 67,35K |
| 2026-08-04 | KRW 14.810,00 | +%11,69 | KRW 13.300,00 | KRW 15.330,00 | KRW 13.300,00 | 105,08K |
| 2026-08-03 | KRW 13.260,00 | +%1,07 | KRW 12.610,00 | KRW 13.860,00 | KRW 12.610,00 | 37,90K |
| 2026-07-31 | KRW 13.120,00 | +%14,09 | KRW 11.920,00 | KRW 13.350,00 | KRW 11.810,00 | 84,50K |
| 2026-07-30 | KRW 11.500,00 | -%1,29 | KRW 11.660,00 | KRW 12.320,00 | KRW 11.000,00 | 112,13K |
| 2026-07-29 | KRW 11.650,00 | -%13,25 | KRW 13.430,00 | KRW 14.230,00 | KRW 11.110,00 | 148,71K |
| 2026-07-28 | KRW 13.430,00 | -%10,17 | KRW 14.540,00 | KRW 14.650,00 | KRW 13.350,00 | 95,23K |
| 2026-07-27 | KRW 14.950,00 | -%0,86 | KRW 15.350,00 | KRW 15.520,00 | KRW 14.680,00 | 47,90K |
| 2026-07-24 | KRW 15.080,00 | -%6,28 | KRW 15.730,00 | KRW 15.830,00 | KRW 14.860,00 | 64,21K |
| 2026-07-23 | KRW 16.090,00 | +%4,14 | KRW 15.890,00 | KRW 16.250,00 | KRW 15.300,00 | 73,01K |
| 2026-07-22 | KRW 15.450,00 | -%1,90 | KRW 16.500,00 | KRW 16.840,00 | KRW 15.430,00 | 104,70K |
| 2026-07-21 | KRW 15.750,00 | +%3,62 | KRW 15.200,00 | KRW 15.960,00 | KRW 14.610,00 | 68,43K |
| 2026-07-20 | KRW 15.200,00 | -%5,41 | KRW 16.060,00 | KRW 16.380,00 | KRW 14.800,00 | 63,68K |
| 2026-07-16 | KRW 16.070,00 | -%9,52 | KRW 17.510,00 | KRW 17.910,00 | KRW 15.940,00 | 102,62K |
| 2026-07-15 | KRW 17.760,00 | +%19,19 | KRW 14.960,00 | KRW 18.200,00 | KRW 14.960,00 | 177,87K |
| 2026-07-14 | KRW 14.900,00 | +%2,05 | KRW 14.310,00 | KRW 15.400,00 | KRW 14.310,00 | 68,91K |
| 2026-07-13 | KRW 14.600,00 | -%11,57 | KRW 16.250,00 | KRW 16.890,00 | KRW 14.500,00 | 94,54K |
| 2026-07-10 | KRW 16.510,00 | +%13,00 | KRW 14.750,00 | KRW 16.980,00 | KRW 14.700,00 | 92,68K |
| 2026-07-09 | KRW 14.610,00 | -%0,75 | KRW 14.530,00 | KRW 15.580,00 | KRW 14.400,00 | 46,59K |
| 2026-07-08 | KRW 14.720,00 | -%4,17 | KRW 15.360,00 | KRW 15.640,00 | KRW 13.850,00 | 61,93K |
| 2026-07-07 | KRW 15.360,00 | -%3,94 | KRW 16.040,00 | KRW 16.200,00 | KRW 15.000,00 | 46,71K |
| 2026-07-06 | KRW 15.990,00 | -%5,66 | KRW 16.950,00 | KRW 17.340,00 | KRW 15.630,00 | 51,35K |
| 2026-07-03 | KRW 16.950,00 | +%7,69 | KRW 15.740,00 | KRW 17.290,00 | KRW 14.890,00 | 111,17K |
| 2026-07-02 | KRW 15.740,00 | -%14,32 | KRW 17.900,00 | KRW 17.900,00 | KRW 15.740,00 | 109,75K |
| 2026-07-01 | KRW 18.370,00 | +%8,19 | KRW 17.800,00 | KRW 18.600,00 | KRW 16.810,00 | 125,38K |
| 2026-06-30 | KRW 16.980,00 | -%2,97 | KRW 17.700,00 | KRW 17.710,00 | KRW 16.310,00 | 86,57K |
| 2026-06-29 | KRW 17.500,00 | +%22,98 | KRW 14.230,00 | KRW 17.810,00 | KRW 14.230,00 | 205,17K |
| 2026-06-26 | KRW 14.230,00 | -%5,20 | KRW 15.000,00 | KRW 15.010,00 | KRW 13.530,00 | 135,73K |
| 2026-06-25 | KRW 15.010,00 | -%5,00 | KRW 16.000,00 | KRW 16.080,00 | KRW 14.900,00 | 94,52K |
| 2026-06-24 | KRW 15.800,00 | +%4,64 | KRW 15.100,00 | KRW 15.850,00 | KRW 14.500,00 | 112,23K |
| 2026-06-23 | KRW 15.100,00 | -%10,60 | KRW 16.800,00 | KRW 16.950,00 | KRW 15.100,00 | 158,60K |
| 2026-06-22 | KRW 16.890,00 | -%2,93 | KRW 17.400,00 | KRW 17.750,00 | KRW 16.540,00 | 82,73K |
| 2026-06-19 | KRW 17.400,00 | -%6,05 | KRW 18.500,00 | KRW 19.000,00 | KRW 17.050,00 | 164,54K |
| 2026-06-18 | KRW 18.520,00 | -%7,26 | KRW 19.980,00 | KRW 20.450,00 | KRW 18.440,00 | 144,74K |
| 2026-06-17 | KRW 19.970,00 | +%4,12 | KRW 19.180,00 | KRW 20.600,00 | KRW 18.520,00 | 167,20K |
| 2026-06-16 | KRW 19.180,00 | +%2,62 | KRW 18.950,00 | KRW 21.150,00 | KRW 18.950,00 | 178,32K |
| 2026-06-15 | KRW 18.690,00 | -%2,20 | KRW 19.970,00 | KRW 20.300,00 | KRW 18.550,00 | 139,98K |
| 2026-06-12 | KRW 19.110,00 | +%2,47 | KRW 19.600,00 | KRW 19.860,00 | KRW 18.880,00 | 100,15K |
| 2026-06-11 | KRW 18.650,00 | +%0,54 | KRW 18.550,00 | KRW 18.860,00 | KRW 17.710,00 | 103,36K |
| 2026-06-10 | KRW 18.550,00 | -%4,87 | KRW 19.500,00 | KRW 19.760,00 | KRW 18.070,00 | 12 |
| 2026-06-09 | KRW 19.500,00 | +%8,21 | KRW 17.520,00 | KRW 21.150,00 | KRW 17.520,00 | 194,75K |
| 2026-06-08 | KRW 18.020,00 | -%10,79 | KRW 18.150,00 | KRW 19.900,00 | KRW 17.870,00 | 154,44K |
| 2026-06-05 | KRW 20.200,00 | -%6,91 | KRW 21.700,00 | KRW 21.900,00 | KRW 19.620,00 | 112,88K |
| 2026-06-04 | KRW 21.700,00 | +%2,36 | KRW 21.150,00 | KRW 22.500,00 | KRW 20.700,00 | 85,90K |
| 2026-06-02 | KRW 21.200,00 | -%4,93 | KRW 21.900,00 | KRW 22.100,00 | KRW 20.000,00 | 218,35K |
| 2026-06-01 | KRW 22.300,00 | -%3,04 | KRW 22.900,00 | KRW 23.300,00 | KRW 21.800,00 | 219,26K |
| 2026-05-29 | KRW 23.000,00 | -%4,96 | KRW 24.500,00 | KRW 24.900,00 | KRW 22.550,00 | 190,24K |
| 2026-05-28 | KRW 24.200,00 | -%4,72 | KRW 25.400,00 | KRW 26.200,00 | KRW 23.300,00 | 158,00K |
| 2026-05-27 | KRW 25.400,00 | -%5,05 | KRW 27.050,00 | KRW 27.350,00 | KRW 24.850,00 | 210,94K |
| 2026-05-26 | KRW 26.750,00 | -%2,55 | KRW 28.350,00 | KRW 28.750,00 | KRW 26.350,00 | 370,35K |
| 2026-05-22 | KRW 27.450,00 | +%12,04 | KRW 25.050,00 | KRW 27.650,00 | KRW 24.850,00 | 376,23K |