SH Energy & Chemical Co., Ltd. 002360
KRX · Güney Kore · Proses Endüstrileri
KRW 3.325,00-295,00 (-%8,15)
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 3.325,00 | -%8,15 | KRW 3.620,00 | KRW 3.620,00 | KRW 2.855,00 | 310,69K |
| 2026-10-01 | KRW 3.620,00 | +%6,47 | KRW 3.400,00 | KRW 3.900,00 | KRW 3.400,00 | 182,43K |
| 2026-09-30 | KRW 3.400,00 | +%3,03 | KRW 3.300,00 | KRW 3.600,00 | KRW 3.095,00 | 208,46K |
| 2026-09-29 | KRW 3.300,00 | +%12,44 | KRW 2.930,00 | KRW 3.345,00 | KRW 2.720,00 | 541,96K |
| 2026-09-28 | KRW 2.935,00 | +%12,45 | KRW 2.700,00 | KRW 3.385,00 | KRW 2.620,00 | 1,07M |
| 2026-09-23 | KRW 2.610,00 | +%23,11 | KRW 2.100,00 | KRW 2.750,00 | KRW 1.950,00 | 1,37M |
| 2026-09-22 | KRW 2.120,00 | +%14,59 | KRW 1.801,00 | KRW 2.250,00 | KRW 1.801,00 | 292,49K |
| 2026-09-21 | KRW 1.850,00 | +%7,37 | KRW 1.757,00 | KRW 1.932,00 | KRW 1.670,00 | 117,64K |
| 2026-09-18 | KRW 1.723,00 | -%11,64 | KRW 1.950,00 | KRW 1.950,00 | KRW 1.721,00 | 114,49K |
| 2026-09-17 | KRW 1.950,00 | +%28,46 | KRW 1.556,00 | KRW 1.950,00 | KRW 1.500,00 | 202,95K |
| 2026-09-16 | KRW 1.518,00 | +%0,20 | KRW 1.577,00 | KRW 1.577,00 | KRW 1.503,00 | 32,81K |
| 2026-09-15 | KRW 1.515,00 | -%2,32 | KRW 1.522,00 | KRW 1.580,00 | KRW 1.515,00 | 51,63K |
| 2026-09-14 | KRW 1.551,00 | -%3,54 | KRW 1.608,00 | KRW 1.608,00 | KRW 1.531,00 | 49,91K |
| 2026-09-11 | KRW 1.608,00 | -%3,19 | KRW 1.658,00 | KRW 1.744,00 | KRW 1.607,00 | 52,45K |
| 2026-09-10 | KRW 1.661,00 | -%0,42 | KRW 1.670,00 | KRW 1.750,00 | KRW 1.600,00 | 141,33K |
| 2026-09-09 | KRW 1.668,00 | +%1,40 | KRW 1.635,00 | KRW 1.799,00 | KRW 1.633,00 | 108,49K |
| 2026-09-08 | KRW 1.645,00 | +%3,65 | KRW 1.625,00 | KRW 1.689,00 | KRW 1.584,00 | 52,78K |
| 2026-09-07 | KRW 1.587,00 | -%1,06 | KRW 1.604,00 | KRW 1.631,00 | KRW 1.563,00 | 49,47K |
| 2026-09-04 | KRW 1.604,00 | -%0,87 | KRW 1.640,00 | KRW 1.640,00 | KRW 1.600,00 | 11,51K |
| 2026-09-03 | KRW 1.618,00 | +%0,37 | KRW 1.610,00 | KRW 1.627,00 | KRW 1.560,00 | 15,45K |
| 2026-09-02 | KRW 1.612,00 | -%1,83 | KRW 1.673,00 | KRW 1.673,00 | KRW 1.582,00 | 18,02K |
| 2026-09-01 | KRW 1.642,00 | +%2,43 | KRW 1.603,00 | KRW 1.643,00 | KRW 1.560,00 | 21,48K |
| 2026-08-31 | KRW 1.603,00 | +%2,95 | KRW 1.557,00 | KRW 1.616,00 | KRW 1.520,00 | 29,15K |
| 2026-08-28 | KRW 1.557,00 | +%2,17 | KRW 1.524,00 | KRW 1.595,00 | KRW 1.501,00 | 70,00K |
| 2026-08-27 | KRW 1.524,00 | -%0,33 | KRW 1.528,00 | KRW 1.540,00 | KRW 1.500,00 | 17,69K |
| 2026-08-26 | KRW 1.529,00 | -%2,49 | KRW 1.555,00 | KRW 1.568,00 | KRW 1.485,00 | 32,11K |
| 2026-08-25 | KRW 1.568,00 | %0,00 | KRW 1.580,00 | KRW 1.580,00 | KRW 1.485,00 | 34,90K |
| 2026-08-24 | KRW 1.568,00 | +%3,16 | KRW 1.535,00 | KRW 1.586,00 | KRW 1.484,00 | 24,05K |
| 2026-08-21 | KRW 1.520,00 | -%8,98 | KRW 1.667,00 | KRW 1.667,00 | KRW 1.495,00 | 143,23K |
| 2026-08-20 | KRW 1.670,00 | -%1,07 | KRW 1.687,00 | KRW 1.687,00 | KRW 1.611,00 | 61,84K |
| 2026-08-19 | KRW 1.688,00 | %0,00 | KRW 1.688,00 | KRW 1.750,00 | KRW 1.621,00 | 51,09K |
| 2026-08-18 | KRW 1.688,00 | -%3,65 | KRW 1.780,00 | KRW 1.789,00 | KRW 1.674,00 | 95,10K |
| 2026-08-14 | KRW 1.752,00 | +%0,06 | KRW 1.752,00 | KRW 1.766,00 | KRW 1.710,00 | 47,84K |
| 2026-08-13 | KRW 1.751,00 | -%0,17 | KRW 1.680,00 | KRW 1.765,00 | KRW 1.680,00 | 32,13K |
| 2026-08-12 | KRW 1.754,00 | -%0,62 | KRW 1.766,00 | KRW 1.795,00 | KRW 1.700,00 | 63,77K |
| 2026-08-11 | KRW 1.765,00 | +%0,91 | KRW 1.749,00 | KRW 1.797,00 | KRW 1.650,00 | 58,65K |
| 2026-08-10 | KRW 1.749,00 | +%7,23 | KRW 1.684,00 | KRW 1.850,00 | KRW 1.582,00 | 187,72K |
| 2026-08-07 | KRW 1.631,00 | -%0,85 | KRW 1.645,00 | KRW 1.686,00 | KRW 1.600,00 | 112,50K |
| 2026-08-06 | KRW 1.645,00 | -%17,59 | KRW 1.996,00 | KRW 1.996,00 | KRW 1.455,00 | 819,12K |
| 2026-08-05 | KRW 1.996,00 | %0,00 | KRW 1.996,00 | KRW 1.996,00 | KRW 1.996,00 | 0 |
| 2026-08-04 | KRW 1.996,00 | +%2,99 | KRW 1.919,00 | KRW 2.040,00 | KRW 1.919,00 | 48,87K |
| 2026-08-03 | KRW 1.938,00 | -%2,47 | KRW 2.040,00 | KRW 2.050,00 | KRW 1.930,00 | 36,21K |
| 2026-07-31 | KRW 1.987,00 | +%3,87 | KRW 1.897,00 | KRW 2.000,00 | KRW 1.897,00 | 42,05K |
| 2026-07-30 | KRW 1.913,00 | +%2,08 | KRW 1.895,00 | KRW 1.950,00 | KRW 1.850,00 | 107,02K |
| 2026-07-29 | KRW 1.874,00 | -%5,78 | KRW 1.970,00 | KRW 2.045,00 | KRW 1.840,00 | 99,34K |
| 2026-07-28 | KRW 1.989,00 | -%1,53 | KRW 2.000,00 | KRW 2.035,00 | KRW 1.935,00 | 40,15K |
| 2026-07-27 | KRW 2.020,00 | -%3,81 | KRW 2.020,00 | KRW 2.245,00 | KRW 2.005,00 | 117,58K |
| 2026-07-24 | KRW 2.100,00 | %0,00 | KRW 2.100,00 | KRW 2.195,00 | KRW 2.080,00 | 72,82K |
| 2026-07-23 | KRW 2.100,00 | +%5,00 | KRW 2.000,00 | KRW 2.180,00 | KRW 1.975,00 | 165,49K |
| 2026-07-22 | KRW 2.000,00 | +%5,37 | KRW 1.898,00 | KRW 2.045,00 | KRW 1.876,00 | 47,21K |
| 2026-07-21 | KRW 1.898,00 | -%0,05 | KRW 1.899,00 | KRW 1.944,00 | KRW 1.807,00 | 31,75K |
| 2026-07-20 | KRW 1.899,00 | -%2,11 | KRW 1.940,00 | KRW 2.130,00 | KRW 1.860,00 | 173,20K |
| 2026-07-16 | KRW 1.940,00 | +%2,70 | KRW 1.889,00 | KRW 1.940,00 | KRW 1.823,00 | 40,75K |
| 2026-07-15 | KRW 1.889,00 | +%5,35 | KRW 1.803,00 | KRW 1.911,00 | KRW 1.789,00 | 46,11K |
| 2026-07-14 | KRW 1.793,00 | -%1,38 | KRW 1.818,00 | KRW 1.930,00 | KRW 1.720,00 | 74,01K |
| 2026-07-13 | KRW 1.818,00 | +%3,95 | KRW 1.751,00 | KRW 1.910,00 | KRW 1.751,00 | 118,95K |
| 2026-07-10 | KRW 1.749,00 | +%2,82 | KRW 1.701,00 | KRW 1.773,00 | KRW 1.700,00 | 44,71K |
| 2026-07-09 | KRW 1.701,00 | +%0,77 | KRW 1.601,00 | KRW 1.719,00 | KRW 1.601,00 | 32,42K |
| 2026-07-08 | KRW 1.688,00 | -%3,65 | KRW 1.798,00 | KRW 1.798,00 | KRW 1.650,00 | 18,06K |
| 2026-07-07 | KRW 1.752,00 | +%3,06 | KRW 1.780,00 | KRW 1.780,00 | KRW 1.669,00 | 24,00K |
| 2026-07-06 | KRW 1.700,00 | -%4,33 | KRW 1.613,00 | KRW 1.799,00 | KRW 1.613,00 | 40,09K |
| 2026-07-03 | KRW 1.777,00 | +%0,85 | KRW 1.799,00 | KRW 1.799,00 | KRW 1.702,00 | 22,31K |
| 2026-07-02 | KRW 1.762,00 | -%5,01 | KRW 1.909,00 | KRW 1.909,00 | KRW 1.719,00 | 37,85K |
| 2026-07-01 | KRW 1.855,00 | +%8,86 | KRW 1.746,00 | KRW 2.100,00 | KRW 1.704,00 | 235,47K |
| 2026-06-30 | KRW 1.704,00 | +%0,59 | KRW 1.604,00 | KRW 1.748,00 | KRW 1.604,00 | 32,23K |
| 2026-06-29 | KRW 1.694,00 | +%4,76 | KRW 1.550,00 | KRW 1.730,00 | KRW 1.550,00 | 34,57K |
| 2026-06-26 | KRW 1.617,00 | -%2,59 | KRW 1.690,00 | KRW 1.690,00 | KRW 1.552,00 | 55,72K |
| 2026-06-25 | KRW 1.660,00 | -%6,43 | KRW 1.658,00 | KRW 1.749,00 | KRW 1.633,00 | 50,47K |
| 2026-06-24 | KRW 1.774,00 | +%1,95 | KRW 1.654,00 | KRW 1.785,00 | KRW 1.654,00 | 24,13K |
| 2026-06-23 | KRW 1.740,00 | -%3,49 | KRW 1.788,00 | KRW 1.822,00 | KRW 1.733,00 | 41,28K |
| 2026-06-22 | KRW 1.803,00 | +%0,28 | KRW 1.798,00 | KRW 1.840,00 | KRW 1.733,00 | 67,96K |
| 2026-06-19 | KRW 1.798,00 | -%7,08 | KRW 1.935,00 | KRW 1.984,00 | KRW 1.767,00 | 92,16K |
| 2026-06-18 | KRW 1.935,00 | -%3,15 | KRW 1.998,00 | KRW 2.005,00 | KRW 1.935,00 | 27,21K |
| 2026-06-17 | KRW 1.998,00 | -%1,09 | KRW 2.005,00 | KRW 2.045,00 | KRW 1.990,00 | 27,55K |
| 2026-06-16 | KRW 2.020,00 | -%0,98 | KRW 2.040,00 | KRW 2.055,00 | KRW 1.990,00 | 18,97K |
| 2026-06-15 | KRW 2.040,00 | +%0,49 | KRW 2.070,00 | KRW 2.100,00 | KRW 2.020,00 | 35,59K |
| 2026-06-12 | KRW 2.030,00 | %0,00 | KRW 2.010,00 | KRW 2.055,00 | KRW 1.950,00 | 64,68K |
| 2026-06-11 | KRW 2.030,00 | +%4,21 | KRW 1.925,00 | KRW 2.115,00 | KRW 1.925,00 | 97,32K |
| 2026-06-10 | KRW 1.948,00 | +%0,26 | KRW 1.923,00 | KRW 1.985,00 | KRW 1.878,00 | 61 |
| 2026-06-09 | KRW 1.943,00 | +%2,70 | KRW 1.892,00 | KRW 1.946,00 | KRW 1.874,00 | 72,48K |
| 2026-06-08 | KRW 1.892,00 | -%2,22 | KRW 1.850,00 | KRW 1.935,00 | KRW 1.800,00 | 74,52K |
| 2026-06-05 | KRW 1.935,00 | -%2,27 | KRW 1.981,00 | KRW 1.998,00 | KRW 1.850,00 | 70,11K |
| 2026-06-04 | KRW 1.980,00 | -%2,22 | KRW 2.025,00 | KRW 2.095,00 | KRW 1.979,00 | 107,48K |
| 2026-06-02 | KRW 2.025,00 | -%5,81 | KRW 2.130,00 | KRW 2.180,00 | KRW 1.999,00 | 120,81K |
| 2026-06-01 | KRW 2.150,00 | -%3,15 | KRW 2.225,00 | KRW 2.265,00 | KRW 2.065,00 | 134,89K |
| 2026-05-29 | KRW 2.220,00 | -%8,07 | KRW 2.360,00 | KRW 2.430,00 | KRW 2.160,00 | 191,90K |
| 2026-05-28 | KRW 2.415,00 | +%2,33 | KRW 2.340,00 | KRW 2.550,00 | KRW 2.300,00 | 198,06K |
| 2026-05-27 | KRW 2.360,00 | -%9,92 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.340,00 | 266,82K |
| 2026-05-26 | KRW 2.620,00 | -%11,34 | KRW 2.955,00 | KRW 2.960,00 | KRW 2.520,00 | 362,59K |
| 2026-05-22 | KRW 2.955,00 | -%17,46 | KRW 3.200,00 | KRW 3.397,00 | KRW 2.900,00 | 426,14K |