Asia Holdings Co., Ltd. 002030
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 203.500,00-5.000,00 (-%2,40)
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 203.000,00 | -%2,64 | KRW 206.000,00 | KRW 208.000,00 | KRW 202.000,00 | 622 |
| 2026-10-01 | KRW 208.500,00 | +%4,98 | KRW 197.800,00 | KRW 210.000,00 | KRW 195.400,00 | 1,45K |
| 2026-09-30 | KRW 198.600,00 | -%3,59 | KRW 206.000,00 | KRW 208.500,00 | KRW 198.600,00 | 1,81K |
| 2026-09-29 | KRW 206.000,00 | -%0,24 | KRW 208.000,00 | KRW 210.500,00 | KRW 203.500,00 | 2,10K |
| 2026-09-28 | KRW 206.500,00 | -%3,28 | KRW 212.500,00 | KRW 212.500,00 | KRW 203.000,00 | 2,59K |
| 2026-09-23 | KRW 213.500,00 | +%0,71 | KRW 215.000,00 | KRW 219.000,00 | KRW 207.000,00 | 1,59K |
| 2026-09-22 | KRW 212.000,00 | -%2,08 | KRW 218.500,00 | KRW 218.500,00 | KRW 210.000,00 | 1,49K |
| 2026-09-21 | KRW 216.500,00 | -%1,59 | KRW 217.500,00 | KRW 221.000,00 | KRW 214.500,00 | 1,21K |
| 2026-09-18 | KRW 220.000,00 | +%2,09 | KRW 220.000,00 | KRW 223.000,00 | KRW 214.000,00 | 1,08K |
| 2026-09-17 | KRW 215.500,00 | +%1,41 | KRW 216.000,00 | KRW 218.500,00 | KRW 210.500,00 | 934 |
| 2026-09-16 | KRW 212.500,00 | %0,00 | KRW 212.000,00 | KRW 216.000,00 | KRW 209.000,00 | 1,04K |
| 2026-09-15 | KRW 212.500,00 | -%2,30 | KRW 212.500,00 | KRW 217.000,00 | KRW 208.000,00 | 2,49K |
| 2026-09-14 | KRW 217.500,00 | -%1,58 | KRW 213.000,00 | KRW 221.000,00 | KRW 213.000,00 | 2,45K |
| 2026-09-11 | KRW 221.000,00 | -%2,43 | KRW 217.500,00 | KRW 221.000,00 | KRW 206.500,00 | 3,03K |
| 2026-09-10 | KRW 226.500,00 | +%12,69 | KRW 196.200,00 | KRW 226.500,00 | KRW 195.500,00 | 4,30K |
| 2026-09-09 | KRW 201.000,00 | -%3,83 | KRW 206.500,00 | KRW 206.500,00 | KRW 201.000,00 | 1,13K |
| 2026-09-08 | KRW 209.000,00 | +%0,72 | KRW 211.500,00 | KRW 211.500,00 | KRW 203.000,00 | 1,91K |
| 2026-09-07 | KRW 207.500,00 | +%0,48 | KRW 210.000,00 | KRW 212.000,00 | KRW 202.500,00 | 1,33K |
| 2026-09-04 | KRW 206.500,00 | %0,00 | KRW 211.000,00 | KRW 213.000,00 | KRW 203.000,00 | 1,06K |
| 2026-09-03 | KRW 206.500,00 | -%0,48 | KRW 203.500,00 | KRW 212.000,00 | KRW 203.500,00 | 2,07K |
| 2026-09-02 | KRW 207.500,00 | -%3,26 | KRW 212.500,00 | KRW 214.000,00 | KRW 205.500,00 | 1,91K |
| 2026-09-01 | KRW 214.500,00 | +%0,70 | KRW 209.000,00 | KRW 218.500,00 | KRW 206.000,00 | 3,18K |
| 2026-08-31 | KRW 213.000,00 | -%0,70 | KRW 214.500,00 | KRW 216.000,00 | KRW 206.500,00 | 2,95K |
| 2026-08-28 | KRW 214.500,00 | +%3,62 | KRW 200.500,00 | KRW 215.000,00 | KRW 198.000,00 | 4,64K |
| 2026-08-27 | KRW 207.000,00 | +%0,98 | KRW 205.000,00 | KRW 211.500,00 | KRW 197.400,00 | 4,34K |
| 2026-08-26 | KRW 205.000,00 | -%0,49 | KRW 208.000,00 | KRW 209.000,00 | KRW 197.600,00 | 4,90K |
| 2026-08-25 | KRW 206.000,00 | +%7,40 | KRW 191.800,00 | KRW 208.500,00 | KRW 185.400,00 | 7,26K |
| 2026-08-24 | KRW 191.800,00 | +%6,73 | KRW 181.400,00 | KRW 192.000,00 | KRW 179.600,00 | 7,94K |
| 2026-08-21 | KRW 179.700,00 | -%0,11 | KRW 178.200,00 | KRW 181.500,00 | KRW 177.300,00 | 3,55K |
| 2026-08-20 | KRW 179.900,00 | -%1,85 | KRW 183.400,00 | KRW 189.600,00 | KRW 179.900,00 | 8,41K |
| 2026-08-19 | KRW 183.300,00 | -%0,16 | KRW 178.800,00 | KRW 185.500,00 | KRW 174.500,00 | 7,91K |
| 2026-08-18 | KRW 183.600,00 | -%1,66 | KRW 188.500,00 | KRW 188.500,00 | KRW 177.300,00 | 7,51K |
| 2026-08-14 | KRW 186.700,00 | +%5,01 | KRW 177.100,00 | KRW 186.700,00 | KRW 177.000,00 | 6,97K |
| 2026-08-13 | KRW 177.800,00 | -%2,89 | KRW 182.300,00 | KRW 183.900,00 | KRW 177.800,00 | 9,04K |
| 2026-08-12 | KRW 183.100,00 | -%7,10 | KRW 195.100,00 | KRW 198.500,00 | KRW 182.100,00 | 5,63K |
| 2026-08-11 | KRW 197.100,00 | +%0,05 | KRW 195.100,00 | KRW 199.000,00 | KRW 193.700,00 | 7,08K |
| 2026-08-10 | KRW 197.000,00 | +%1,97 | KRW 192.200,00 | KRW 197.000,00 | KRW 189.100,00 | 5,25K |
| 2026-08-07 | KRW 193.200,00 | +%1,10 | KRW 188.500,00 | KRW 196.600,00 | KRW 188.000,00 | 6,79K |
| 2026-08-06 | KRW 191.100,00 | +%5,87 | KRW 181.700,00 | KRW 191.400,00 | KRW 178.100,00 | 6,86K |
| 2026-08-05 | KRW 180.500,00 | -%1,85 | KRW 181.900,00 | KRW 191.600,00 | KRW 179.200,00 | 9,03K |
| 2026-08-04 | KRW 183.900,00 | %0,00 | KRW 180.100,00 | KRW 184.200,00 | KRW 176.500,00 | 7,67K |
| 2026-08-03 | KRW 183.900,00 | -%4,72 | KRW 192.900,00 | KRW 192.900,00 | KRW 180.800,00 | 6,85K |
| 2026-07-31 | KRW 193.000,00 | -%9,81 | KRW 209.000,00 | KRW 209.000,00 | KRW 192.400,00 | 5,02K |
| 2026-07-30 | KRW 214.000,00 | +%8,57 | KRW 191.100,00 | KRW 220.000,00 | KRW 191.100,00 | 7,54K |
| 2026-07-29 | KRW 197.100,00 | +%2,82 | KRW 197.500,00 | KRW 202.000,00 | KRW 188.400,00 | 8,07K |
| 2026-07-28 | KRW 191.700,00 | +%0,10 | KRW 187.700,00 | KRW 195.000,00 | KRW 185.400,00 | 2,30K |
| 2026-07-27 | KRW 191.500,00 | +%0,84 | KRW 190.000,00 | KRW 195.200,00 | KRW 186.600,00 | 3,64K |
| 2026-07-24 | KRW 189.900,00 | +%4,17 | KRW 177.300,00 | KRW 191.600,00 | KRW 177.300,00 | 3,41K |
| 2026-07-23 | KRW 182.300,00 | +%3,52 | KRW 173.200,00 | KRW 182.800,00 | KRW 173.200,00 | 4,13K |
| 2026-07-22 | KRW 176.100,00 | -%0,23 | KRW 175.200,00 | KRW 179.900,00 | KRW 174.600,00 | 3,79K |
| 2026-07-21 | KRW 176.500,00 | -%6,47 | KRW 182.800,00 | KRW 190.000,00 | KRW 176.500,00 | 6,46K |
| 2026-07-20 | KRW 188.700,00 | +%2,39 | KRW 185.300,00 | KRW 190.100,00 | KRW 180.300,00 | 4,61K |
| 2026-07-16 | KRW 184.300,00 | +%5,50 | KRW 174.600,00 | KRW 185.000,00 | KRW 174.000,00 | 3,35K |
| 2026-07-15 | KRW 174.700,00 | -%1,80 | KRW 178.300,00 | KRW 183.600,00 | KRW 174.700,00 | 5,36K |
| 2026-07-14 | KRW 177.900,00 | +%0,11 | KRW 179.400,00 | KRW 184.100,00 | KRW 175.800,00 | 6,31K |
| 2026-07-13 | KRW 177.700,00 | -%0,50 | KRW 180.200,00 | KRW 185.000,00 | KRW 174.800,00 | 6,59K |
| 2026-07-10 | KRW 178.600,00 | -%9,75 | KRW 197.100,00 | KRW 197.100,00 | KRW 178.100,00 | 7,18K |
| 2026-07-09 | KRW 197.900,00 | +%4,99 | KRW 192.200,00 | KRW 208.000,00 | KRW 187.400,00 | 9,93K |
| 2026-07-08 | KRW 188.500,00 | +%0,37 | KRW 192.900,00 | KRW 192.900,00 | KRW 181.400,00 | 6,54K |
| 2026-07-07 | KRW 187.800,00 | +%5,98 | KRW 176.800,00 | KRW 187.800,00 | KRW 172.700,00 | 4,60K |
| 2026-07-06 | KRW 177.200,00 | +%1,26 | KRW 173.200,00 | KRW 180.000,00 | KRW 169.100,00 | 5,12K |
| 2026-07-03 | KRW 175.000,00 | +%0,92 | KRW 175.000,00 | KRW 175.500,00 | KRW 168.100,00 | 5,64K |
| 2026-07-02 | KRW 173.400,00 | -%1,59 | KRW 177.500,00 | KRW 178.000,00 | KRW 168.600,00 | 6,53K |
| 2026-07-01 | KRW 176.200,00 | +%2,68 | KRW 172.200,00 | KRW 177.900,00 | KRW 171.600,00 | 6,73K |
| 2026-06-30 | KRW 171.600,00 | +%1,00 | KRW 168.200,00 | KRW 171.900,00 | KRW 164.500,00 | 6,18K |
| 2026-06-29 | KRW 169.900,00 | +%2,10 | KRW 166.500,00 | KRW 171.500,00 | KRW 157.800,00 | 8,36K |
| 2026-06-26 | KRW 166.400,00 | +%1,28 | KRW 164.000,00 | KRW 166.800,00 | KRW 158.400,00 | 8,98K |
| 2026-06-25 | KRW 164.300,00 | -%2,72 | KRW 167.500,00 | KRW 171.000,00 | KRW 161.300,00 | 7,35K |
| 2026-06-24 | KRW 168.900,00 | -%7,35 | KRW 182.800,00 | KRW 182.800,00 | KRW 168.900,00 | 7,06K |
| 2026-06-23 | KRW 182.300,00 | %0,00 | KRW 180.400,00 | KRW 183.400,00 | KRW 175.400,00 | 7,46K |
| 2026-06-22 | KRW 182.300,00 | -%0,11 | KRW 187.300,00 | KRW 187.300,00 | KRW 173.900,00 | 6,98K |
| 2026-06-19 | KRW 182.500,00 | -%2,72 | KRW 185.900,00 | KRW 187.600,00 | KRW 176.400,00 | 6,28K |
| 2026-06-18 | KRW 187.600,00 | -%3,55 | KRW 192.500,00 | KRW 197.500,00 | KRW 187.000,00 | 2,75K |
| 2026-06-17 | KRW 194.500,00 | -%3,71 | KRW 200.500,00 | KRW 203.500,00 | KRW 194.100,00 | 5,27K |
| 2026-06-16 | KRW 202.000,00 | +%1,00 | KRW 198.000,00 | KRW 210.000,00 | KRW 196.800,00 | 5,14K |
| 2026-06-15 | KRW 200.000,00 | +%1,06 | KRW 201.500,00 | KRW 207.000,00 | KRW 198.100,00 | 3,35K |
| 2026-06-12 | KRW 197.900,00 | +%2,38 | KRW 195.700,00 | KRW 206.500,00 | KRW 192.500,00 | 6,19K |
| 2026-06-11 | KRW 193.300,00 | +%9,21 | KRW 182.800,00 | KRW 195.900,00 | KRW 177.800,00 | 8,37K |
| 2026-06-10 | KRW 177.000,00 | +%2,61 | KRW 172.000,00 | KRW 178.300,00 | KRW 170.800,00 | 36 |
| 2026-06-09 | KRW 172.500,00 | -%0,75 | KRW 173.800,00 | KRW 182.800,00 | KRW 169.900,00 | 5,84K |
| 2026-06-08 | KRW 173.800,00 | +%0,87 | KRW 170.100,00 | KRW 173.800,00 | KRW 159.000,00 | 8,41K |
| 2026-06-05 | KRW 172.300,00 | +%3,11 | KRW 168.000,00 | KRW 172.700,00 | KRW 165.000,00 | 4,18K |
| 2026-06-04 | KRW 167.100,00 | -%3,74 | KRW 173.500,00 | KRW 176.100,00 | KRW 167.100,00 | 4,51K |
| 2026-06-02 | KRW 173.600,00 | -%6,21 | KRW 185.600,00 | KRW 185.600,00 | KRW 169.600,00 | 4,19K |
| 2026-06-01 | KRW 185.100,00 | -%8,37 | KRW 201.500,00 | KRW 201.500,00 | KRW 184.500,00 | 4,39K |
| 2026-05-29 | KRW 202.000,00 | -%0,49 | KRW 204.500,00 | KRW 209.500,00 | KRW 201.500,00 | 3,13K |
| 2026-05-28 | KRW 203.000,00 | -%4,25 | KRW 210.000,00 | KRW 211.000,00 | KRW 201.500,00 | 2,02K |
| 2026-05-27 | KRW 212.000,00 | -%2,97 | KRW 218.500,00 | KRW 218.500,00 | KRW 209.000,00 | 2,35K |
| 2026-05-26 | KRW 218.500,00 | -%3,32 | KRW 226.000,00 | KRW 227.500,00 | KRW 217.500,00 | 1,61K |
| 2026-05-22 | KRW 226.000,00 | -%2,80 | KRW 232.500,00 | KRW 232.500,00 | KRW 225.000,00 | 1,32K |