KBI DONGKOOK IND CO., LTD. 001620
KRX · Güney Kore · Üretici İmalatı
KRW 2.190,00+5,00 (+%0,23)
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 2.190,00 | +%0,23 | KRW 2.185,00 | KRW 2.190,00 | KRW 2.150,00 | 7,53K |
| 2026-10-01 | KRW 2.185,00 | +%0,46 | KRW 2.190,00 | KRW 2.195,00 | KRW 2.140,00 | 6,98K |
| 2026-09-30 | KRW 2.175,00 | %0,00 | KRW 2.160,00 | KRW 2.180,00 | KRW 2.140,00 | 14,20K |
| 2026-09-29 | KRW 2.175,00 | -%0,46 | KRW 2.180,00 | KRW 2.190,00 | KRW 2.120,00 | 10,27K |
| 2026-09-28 | KRW 2.185,00 | -%2,02 | KRW 2.220,00 | KRW 2.265,00 | KRW 2.165,00 | 7,77K |
| 2026-09-23 | KRW 2.230,00 | +%1,83 | KRW 2.210,00 | KRW 2.260,00 | KRW 2.155,00 | 26,64K |
| 2026-09-22 | KRW 2.190,00 | -%1,13 | KRW 2.240,00 | KRW 2.250,00 | KRW 2.180,00 | 13,29K |
| 2026-09-21 | KRW 2.215,00 | +%1,61 | KRW 2.175,00 | KRW 2.215,00 | KRW 2.165,00 | 9,59K |
| 2026-09-18 | KRW 2.180,00 | +%1,16 | KRW 2.145,00 | KRW 2.200,00 | KRW 2.145,00 | 13,34K |
| 2026-09-17 | KRW 2.155,00 | +%0,70 | KRW 2.140,00 | KRW 2.180,00 | KRW 2.125,00 | 29,47K |
| 2026-09-16 | KRW 2.140,00 | -%0,47 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.115,00 | 12,65K |
| 2026-09-15 | KRW 2.150,00 | -%0,46 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.115,00 | 10,00K |
| 2026-09-14 | KRW 2.160,00 | +%0,93 | KRW 2.140,00 | KRW 2.195,00 | KRW 2.115,00 | 8,22K |
| 2026-09-11 | KRW 2.140,00 | -%0,93 | KRW 2.145,00 | KRW 2.180,00 | KRW 2.135,00 | 5,87K |
| 2026-09-10 | KRW 2.160,00 | +%0,23 | KRW 2.155,00 | KRW 2.175,00 | KRW 2.135,00 | 10,83K |
| 2026-09-09 | KRW 2.155,00 | -%1,15 | KRW 2.195,00 | KRW 2.210,00 | KRW 2.145,00 | 12,16K |
| 2026-09-08 | KRW 2.180,00 | -%3,11 | KRW 2.260,00 | KRW 2.260,00 | KRW 2.175,00 | 23,45K |
| 2026-09-07 | KRW 2.250,00 | -%0,44 | KRW 2.260,00 | KRW 2.295,00 | KRW 2.200,00 | 26,13K |
| 2026-09-04 | KRW 2.260,00 | +%2,03 | KRW 2.215,00 | KRW 2.280,00 | KRW 2.215,00 | 8,37K |
| 2026-09-03 | KRW 2.215,00 | +%0,68 | KRW 2.215,00 | KRW 2.225,00 | KRW 2.180,00 | 7,71K |
| 2026-09-02 | KRW 2.200,00 | +%1,85 | KRW 2.180,00 | KRW 2.200,00 | KRW 2.135,00 | 24,75K |
| 2026-09-01 | KRW 2.160,00 | +%0,23 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.135,00 | 7,36K |
| 2026-08-31 | KRW 2.155,00 | +%0,23 | KRW 2.120,00 | KRW 2.175,00 | KRW 2.120,00 | 16,50K |
| 2026-08-28 | KRW 2.150,00 | -%1,60 | KRW 2.185,00 | KRW 2.230,00 | KRW 2.100,00 | 14,01K |
| 2026-08-27 | KRW 2.185,00 | +%0,69 | KRW 2.185,00 | KRW 2.245,00 | KRW 2.120,00 | 14,32K |
| 2026-08-26 | KRW 2.170,00 | +%0,23 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.145,00 | 1,65K |
| 2026-08-25 | KRW 2.165,00 | +%0,93 | KRW 2.150,00 | KRW 2.170,00 | KRW 2.085,00 | 7,40K |
| 2026-08-24 | KRW 2.145,00 | -%0,46 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.090,00 | 13,46K |
| 2026-08-21 | KRW 2.155,00 | -%1,60 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.080,00 | 26,11K |
| 2026-08-20 | KRW 2.190,00 | +%1,15 | KRW 2.190,00 | KRW 2.195,00 | KRW 2.150,00 | 9,68K |
| 2026-08-19 | KRW 2.165,00 | -%2,70 | KRW 2.225,00 | KRW 2.240,00 | KRW 2.155,00 | 13,52K |
| 2026-08-18 | KRW 2.225,00 | -%3,05 | KRW 2.275,00 | KRW 2.330,00 | KRW 2.210,00 | 15,16K |
| 2026-08-14 | KRW 2.295,00 | +%1,10 | KRW 2.270,00 | KRW 2.295,00 | KRW 2.225,00 | 15,79K |
| 2026-08-13 | KRW 2.270,00 | -%0,44 | KRW 2.270,00 | KRW 2.315,00 | KRW 2.205,00 | 36,85K |
| 2026-08-12 | KRW 2.280,00 | +%3,64 | KRW 2.205,00 | KRW 2.285,00 | KRW 2.200,00 | 11,61K |
| 2026-08-11 | KRW 2.200,00 | +%2,09 | KRW 2.165,00 | KRW 2.215,00 | KRW 2.100,00 | 57,61K |
| 2026-08-10 | KRW 2.155,00 | +%1,17 | KRW 2.130,00 | KRW 2.160,00 | KRW 2.105,00 | 9,70K |
| 2026-08-07 | KRW 2.130,00 | -%0,93 | KRW 2.150,00 | KRW 2.170,00 | KRW 2.065,00 | 58,52K |
| 2026-08-06 | KRW 2.150,00 | +%0,70 | KRW 2.135,00 | KRW 2.155,00 | KRW 2.100,00 | 8,08K |
| 2026-08-05 | KRW 2.135,00 | +%2,15 | KRW 2.090,00 | KRW 2.155,00 | KRW 2.090,00 | 26,88K |
| 2026-08-04 | KRW 2.090,00 | +%0,72 | KRW 2.060,00 | KRW 2.095,00 | KRW 2.050,00 | 16,66K |
| 2026-08-03 | KRW 2.075,00 | -%0,95 | KRW 2.075,00 | KRW 2.115,00 | KRW 2.010,00 | 21,50K |
| 2026-07-31 | KRW 2.095,00 | +%2,44 | KRW 2.085,00 | KRW 2.105,00 | KRW 2.060,00 | 21,48K |
| 2026-07-30 | KRW 2.045,00 | +%2,87 | KRW 1.972,00 | KRW 2.140,00 | KRW 1.890,00 | 141,39K |
| 2026-07-29 | KRW 1.988,00 | -%4,19 | KRW 2.125,00 | KRW 2.125,00 | KRW 1.914,00 | 95,45K |
| 2026-07-28 | KRW 2.075,00 | -%2,81 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.045,00 | 15,94K |
| 2026-07-27 | KRW 2.135,00 | +%0,71 | KRW 2.120,00 | KRW 2.155,00 | KRW 2.110,00 | 11,83K |
| 2026-07-24 | KRW 2.120,00 | -%0,93 | KRW 2.120,00 | KRW 2.140,00 | KRW 2.105,00 | 8,78K |
| 2026-07-23 | KRW 2.140,00 | +%1,90 | KRW 2.100,00 | KRW 2.160,00 | KRW 2.100,00 | 25,76K |
| 2026-07-22 | KRW 2.100,00 | -%0,47 | KRW 2.150,00 | KRW 2.175,00 | KRW 2.085,00 | 40,34K |
| 2026-07-21 | KRW 2.110,00 | -%2,54 | KRW 2.165,00 | KRW 2.205,00 | KRW 2.095,00 | 49,62K |
| 2026-07-20 | KRW 2.165,00 | -%2,48 | KRW 2.200,00 | KRW 2.215,00 | KRW 2.160,00 | 8,22K |
| 2026-07-16 | KRW 2.220,00 | -%0,45 | KRW 2.235,00 | KRW 2.245,00 | KRW 2.190,00 | 17,97K |
| 2026-07-15 | KRW 2.230,00 | +%1,83 | KRW 2.200,00 | KRW 2.265,00 | KRW 2.195,00 | 12,15K |
| 2026-07-14 | KRW 2.190,00 | %0,00 | KRW 2.220,00 | KRW 2.225,00 | KRW 2.150,00 | 22,38K |
| 2026-07-13 | KRW 2.190,00 | -%3,74 | KRW 2.285,00 | KRW 2.330,00 | KRW 2.165,00 | 41,07K |
| 2026-07-10 | KRW 2.275,00 | +%4,36 | KRW 2.240,00 | KRW 2.300,00 | KRW 2.215,00 | 31,40K |
| 2026-07-09 | KRW 2.180,00 | -%1,80 | KRW 2.260,00 | KRW 2.275,00 | KRW 2.180,00 | 15,09K |
| 2026-07-08 | KRW 2.220,00 | -%2,84 | KRW 2.285,00 | KRW 2.310,00 | KRW 2.200,00 | 38,68K |
| 2026-07-07 | KRW 2.285,00 | -%0,65 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.245,00 | 30,10K |
| 2026-07-06 | KRW 2.300,00 | -%0,86 | KRW 2.325,00 | KRW 2.370,00 | KRW 2.290,00 | 13,03K |
| 2026-07-03 | KRW 2.320,00 | -%0,64 | KRW 2.375,00 | KRW 2.390,00 | KRW 2.290,00 | 20,56K |
| 2026-07-02 | KRW 2.335,00 | -%1,06 | KRW 2.360,00 | KRW 2.410,00 | KRW 2.295,00 | 27,57K |
| 2026-07-01 | KRW 2.360,00 | +%2,61 | KRW 2.290,00 | KRW 2.550,00 | KRW 2.265,00 | 112,36K |
| 2026-06-30 | KRW 2.300,00 | -%2,54 | KRW 2.360,00 | KRW 2.390,00 | KRW 2.285,00 | 27,66K |
| 2026-06-29 | KRW 2.360,00 | +%9,51 | KRW 2.150,00 | KRW 2.370,00 | KRW 2.150,00 | 67,48K |
| 2026-06-26 | KRW 2.155,00 | -%1,82 | KRW 2.180,00 | KRW 2.195,00 | KRW 2.105,00 | 91,11K |
| 2026-06-25 | KRW 2.195,00 | -%6,20 | KRW 2.340,00 | KRW 2.340,00 | KRW 2.165,00 | 74,67K |
| 2026-06-24 | KRW 2.340,00 | +%8,58 | KRW 2.165,00 | KRW 2.350,00 | KRW 2.155,00 | 104,77K |
| 2026-06-23 | KRW 2.155,00 | -%5,48 | KRW 2.250,00 | KRW 2.275,00 | KRW 2.150,00 | 59,87K |
| 2026-06-22 | KRW 2.280,00 | -%2,98 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.250,00 | 49,56K |
| 2026-06-19 | KRW 2.350,00 | -%2,89 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 71,96K |
| 2026-06-18 | KRW 2.420,00 | -%1,02 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.375,00 | 62,49K |
| 2026-06-17 | KRW 2.445,00 | +%1,03 | KRW 2.425,00 | KRW 2.475,00 | KRW 2.420,00 | 16,87K |
| 2026-06-16 | KRW 2.420,00 | -%2,42 | KRW 2.460,00 | KRW 2.475,00 | KRW 2.405,00 | 33,10K |
| 2026-06-15 | KRW 2.480,00 | +%0,61 | KRW 2.485,00 | KRW 2.550,00 | KRW 2.465,00 | 38,05K |
| 2026-06-12 | KRW 2.465,00 | +%3,79 | KRW 2.375,00 | KRW 2.500,00 | KRW 2.375,00 | 109,33K |
| 2026-06-11 | KRW 2.375,00 | +%2,59 | KRW 2.300,00 | KRW 2.455,00 | KRW 2.290,00 | 70,23K |
| 2026-06-10 | KRW 2.315,00 | -%4,14 | KRW 2.415,00 | KRW 2.440,00 | KRW 2.290,00 | 73,11K |
| 2026-06-09 | KRW 2.415,00 | +%7,57 | KRW 2.245,00 | KRW 2.525,00 | KRW 2.245,00 | 123,32K |
| 2026-06-08 | KRW 2.245,00 | -%7,23 | KRW 2.375,00 | KRW 2.395,00 | KRW 2.220,00 | 49,01K |
| 2026-06-05 | KRW 2.420,00 | -%2,62 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.360,00 | 82,31K |
| 2026-06-04 | KRW 2.485,00 | +%2,69 | KRW 2.420,00 | KRW 2.535,00 | KRW 2.415,00 | 59,53K |
| 2026-06-02 | KRW 2.420,00 | +%0,83 | KRW 2.400,00 | KRW 2.490,00 | KRW 2.275,00 | 76,43K |
| 2026-06-01 | KRW 2.400,00 | -%2,64 | KRW 2.465,00 | KRW 2.475,00 | KRW 2.310,00 | 235,86K |
| 2026-05-29 | KRW 2.465,00 | -%6,10 | KRW 2.630,00 | KRW 2.655,00 | KRW 2.460,00 | 45,82K |
| 2026-05-28 | KRW 2.625,00 | +%4,58 | KRW 2.510,00 | KRW 2.625,00 | KRW 2.465,00 | 77,52K |
| 2026-05-27 | KRW 2.510,00 | -%5,28 | KRW 2.650,00 | KRW 2.695,00 | KRW 2.505,00 | 75,69K |
| 2026-05-26 | KRW 2.650,00 | -%4,68 | KRW 2.775,00 | KRW 2.815,00 | KRW 2.645,00 | 71,78K |
| 2026-05-22 | KRW 2.780,00 | +%1,83 | KRW 2.730,00 | KRW 2.815,00 | KRW 2.720,00 | 60,94K |