KCC Corporation 002380
KRX · Güney Kore · Proses Endüstrileri
KRW 472.500,00+2.000,00 (+%0,43)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 472.500,00 | +%0,43 | KRW 469.500,00 | KRW 474.500,00 | KRW 465.500,00 | 9,83K |
| 2026-09-30 | KRW 470.500,00 | -%0,21 | KRW 475.000,00 | KRW 479.000,00 | KRW 468.000,00 | 22,44K |
| 2026-09-29 | KRW 471.500,00 | -%1,77 | KRW 480.500,00 | KRW 480.500,00 | KRW 466.000,00 | 12,13K |
| 2026-09-28 | KRW 480.000,00 | +%0,84 | KRW 475.000,00 | KRW 481.000,00 | KRW 465.500,00 | 14,23K |
| 2026-09-23 | KRW 476.000,00 | +%1,82 | KRW 473.000,00 | KRW 482.000,00 | KRW 467.000,00 | 18,84K |
| 2026-09-22 | KRW 467.500,00 | +%0,54 | KRW 482.500,00 | KRW 487.500,00 | KRW 463.500,00 | 23,99K |
| 2026-09-21 | KRW 465.000,00 | -%0,64 | KRW 465.500,00 | KRW 466.500,00 | KRW 453.500,00 | 14,47K |
| 2026-09-18 | KRW 468.000,00 | +%1,41 | KRW 472.500,00 | KRW 475.000,00 | KRW 460.500,00 | 34,26K |
| 2026-09-17 | KRW 461.500,00 | -%0,97 | KRW 469.500,00 | KRW 477.000,00 | KRW 460.000,00 | 22,94K |
| 2026-09-16 | KRW 466.000,00 | -%0,85 | KRW 468.500,00 | KRW 472.000,00 | KRW 463.000,00 | 21,20K |
| 2026-09-15 | KRW 470.000,00 | -%0,74 | KRW 468.500,00 | KRW 483.500,00 | KRW 465.000,00 | 32,05K |
| 2026-09-14 | KRW 473.500,00 | -%2,47 | KRW 477.000,00 | KRW 477.500,00 | KRW 463.000,00 | 17,41K |
| 2026-09-11 | KRW 485.500,00 | -%1,92 | KRW 485.000,00 | KRW 488.500,00 | KRW 477.500,00 | 27,14K |
| 2026-09-10 | KRW 495.000,00 | -%1,59 | KRW 495.500,00 | KRW 500.000,00 | KRW 481.500,00 | 46,39K |
| 2026-09-09 | KRW 503.000,00 | +%0,60 | KRW 505.000,00 | KRW 513.000,00 | KRW 497.000,00 | 31,60K |
| 2026-09-08 | KRW 500.000,00 | +%0,30 | KRW 500.000,00 | KRW 514.000,00 | KRW 498.000,00 | 28,64K |
| 2026-09-07 | KRW 498.500,00 | +%3,42 | KRW 493.000,00 | KRW 502.000,00 | KRW 486.000,00 | 19,02K |
| 2026-09-04 | KRW 482.000,00 | -%0,62 | KRW 489.000,00 | KRW 489.000,00 | KRW 476.000,00 | 30,23K |
| 2026-09-03 | KRW 485.000,00 | +%1,15 | KRW 488.500,00 | KRW 491.500,00 | KRW 476.500,00 | 28,64K |
| 2026-09-02 | KRW 479.500,00 | -%2,84 | KRW 483.500,00 | KRW 493.500,00 | KRW 474.500,00 | 29,14K |
| 2026-09-01 | KRW 493.500,00 | +%4,11 | KRW 474.000,00 | KRW 493.500,00 | KRW 474.000,00 | 26,38K |
| 2026-08-31 | KRW 474.000,00 | +%0,11 | KRW 467.500,00 | KRW 476.000,00 | KRW 462.000,00 | 18,57K |
| 2026-08-28 | KRW 473.500,00 | +%0,85 | KRW 464.000,00 | KRW 475.000,00 | KRW 456.000,00 | 19,64K |
| 2026-08-27 | KRW 469.500,00 | -%0,53 | KRW 481.000,00 | KRW 487.500,00 | KRW 464.500,00 | 20,21K |
| 2026-08-26 | KRW 472.000,00 | +%3,96 | KRW 455.500,00 | KRW 475.000,00 | KRW 450.500,00 | 18,46K |
| 2026-08-25 | KRW 454.000,00 | +%0,44 | KRW 449.000,00 | KRW 454.500,00 | KRW 438.000,00 | 18,71K |
| 2026-08-24 | KRW 452.000,00 | -%6,61 | KRW 478.000,00 | KRW 480.000,00 | KRW 443.500,00 | 33,21K |
| 2026-08-21 | KRW 484.000,00 | +%2,00 | KRW 470.000,00 | KRW 499.500,00 | KRW 470.000,00 | 42,48K |
| 2026-08-20 | KRW 474.500,00 | +%8,46 | KRW 442.000,00 | KRW 489.500,00 | KRW 439.500,00 | 41,68K |
| 2026-08-19 | KRW 437.500,00 | -%3,74 | KRW 441.500,00 | KRW 452.000,00 | KRW 433.000,00 | 19,96K |
| 2026-08-18 | KRW 454.500,00 | -%2,36 | KRW 468.000,00 | KRW 471.500,00 | KRW 450.000,00 | 16,17K |
| 2026-08-14 | KRW 465.500,00 | +%2,08 | KRW 456.500,00 | KRW 466.500,00 | KRW 450.500,00 | 15,65K |
| 2026-08-13 | KRW 456.000,00 | +%0,44 | KRW 460.000,00 | KRW 468.500,00 | KRW 454.500,00 | 24,14K |
| 2026-08-12 | KRW 454.000,00 | +%0,89 | KRW 450.000,00 | KRW 458.000,00 | KRW 445.500,00 | 21,27K |
| 2026-08-11 | KRW 450.000,00 | +%2,04 | KRW 437.000,00 | KRW 452.500,00 | KRW 434.000,00 | 14,29K |
| 2026-08-10 | KRW 441.000,00 | -%0,23 | KRW 442.000,00 | KRW 447.000,00 | KRW 435.000,00 | 12,78K |
| 2026-08-07 | KRW 442.000,00 | +%2,91 | KRW 427.000,00 | KRW 442.000,00 | KRW 424.500,00 | 16,44K |
| 2026-08-06 | KRW 429.500,00 | -%0,58 | KRW 427.000,00 | KRW 435.000,00 | KRW 409.000,00 | 23,43K |
| 2026-08-05 | KRW 432.000,00 | +%8,95 | KRW 404.000,00 | KRW 435.000,00 | KRW 401.000,00 | 27,39K |
| 2026-08-04 | KRW 396.500,00 | +%7,02 | KRW 371.000,00 | KRW 396.500,00 | KRW 364.500,00 | 29,72K |
| 2026-08-03 | KRW 370.500,00 | -%4,51 | KRW 377.000,00 | KRW 379.500,00 | KRW 364.500,00 | 21,43K |
| 2026-07-31 | KRW 388.000,00 | +%9,14 | KRW 378.000,00 | KRW 390.500,00 | KRW 370.500,00 | 27,54K |
| 2026-07-30 | KRW 355.500,00 | +%0,85 | KRW 343.500,00 | KRW 376.500,00 | KRW 343.500,00 | 35,82K |
| 2026-07-29 | KRW 352.500,00 | -%7,36 | KRW 382.000,00 | KRW 391.000,00 | KRW 336.000,00 | 41,28K |
| 2026-07-28 | KRW 380.500,00 | -%8,75 | KRW 405.000,00 | KRW 405.000,00 | KRW 377.000,00 | 24,90K |
| 2026-07-27 | KRW 417.000,00 | -%1,07 | KRW 429.500,00 | KRW 429.500,00 | KRW 413.500,00 | 13,82K |
| 2026-07-24 | KRW 421.500,00 | -%4,31 | KRW 435.000,00 | KRW 436.500,00 | KRW 418.500,00 | 12,77K |
| 2026-07-23 | KRW 440.500,00 | +%5,01 | KRW 419.500,00 | KRW 442.000,00 | KRW 419.500,00 | 19,44K |
| 2026-07-22 | KRW 419.500,00 | +%2,69 | KRW 419.000,00 | KRW 439.000,00 | KRW 418.500,00 | 22,44K |
| 2026-07-21 | KRW 408.500,00 | +%4,48 | KRW 389.500,00 | KRW 415.000,00 | KRW 383.000,00 | 25,27K |
| 2026-07-20 | KRW 391.000,00 | -%6,90 | KRW 412.500,00 | KRW 412.500,00 | KRW 388.500,00 | 20,81K |
| 2026-07-16 | KRW 420.000,00 | -%2,67 | KRW 426.000,00 | KRW 427.000,00 | KRW 412.000,00 | 17,25K |
| 2026-07-15 | KRW 431.500,00 | +%3,11 | KRW 433.500,00 | KRW 440.500,00 | KRW 423.500,00 | 23,20K |
| 2026-07-14 | KRW 418.500,00 | -%3,57 | KRW 438.000,00 | KRW 440.000,00 | KRW 408.000,00 | 39,30K |
| 2026-07-13 | KRW 434.000,00 | -%4,30 | KRW 453.000,00 | KRW 463.000,00 | KRW 429.000,00 | 27,44K |
| 2026-07-10 | KRW 453.500,00 | +%2,02 | KRW 456.500,00 | KRW 468.500,00 | KRW 452.000,00 | 17,24K |
| 2026-07-09 | KRW 444.500,00 | -%0,67 | KRW 450.000,00 | KRW 459.500,00 | KRW 434.000,00 | 36,64K |
| 2026-07-08 | KRW 447.500,00 | -%5,19 | KRW 457.000,00 | KRW 472.000,00 | KRW 438.000,00 | 33,40K |
| 2026-07-07 | KRW 472.000,00 | -%2,68 | KRW 485.000,00 | KRW 486.000,00 | KRW 453.000,00 | 23,47K |
| 2026-07-06 | KRW 485.000,00 | -%0,82 | KRW 489.000,00 | KRW 504.000,00 | KRW 471.500,00 | 14,17K |
| 2026-07-03 | KRW 489.000,00 | +%4,04 | KRW 472.500,00 | KRW 490.500,00 | KRW 453.500,00 | 27,82K |
| 2026-07-02 | KRW 470.000,00 | -%1,47 | KRW 460.000,00 | KRW 489.000,00 | KRW 445.500,00 | 36,00K |
| 2026-07-01 | KRW 477.000,00 | -%1,95 | KRW 491.000,00 | KRW 492.000,00 | KRW 468.500,00 | 36,45K |
| 2026-06-30 | KRW 486.500,00 | -%0,82 | KRW 495.000,00 | KRW 496.500,00 | KRW 475.500,00 | 53,04K |
| 2026-06-29 | KRW 490.500,00 | -%0,81 | KRW 497.500,00 | KRW 499.500,00 | KRW 471.500,00 | 43,87K |
| 2026-06-26 | KRW 494.500,00 | -%7,22 | KRW 526.000,00 | KRW 526.000,00 | KRW 469.500,00 | 60,58K |
| 2026-06-25 | KRW 533.000,00 | +%11,27 | KRW 502.000,00 | KRW 555.000,00 | KRW 502.000,00 | 77,25K |
| 2026-06-24 | KRW 479.000,00 | +%0,10 | KRW 478.500,00 | KRW 511.000,00 | KRW 470.500,00 | 52,45K |
| 2026-06-23 | KRW 478.500,00 | -%7,45 | KRW 527.000,00 | KRW 538.000,00 | KRW 474.000,00 | 38,24K |
| 2026-06-22 | KRW 517.000,00 | -%1,34 | KRW 515.000,00 | KRW 545.000,00 | KRW 506.000,00 | 24,72K |
| 2026-06-19 | KRW 524.000,00 | -%1,69 | KRW 547.000,00 | KRW 572.000,00 | KRW 505.000,00 | 51,51K |
| 2026-06-18 | KRW 533.000,00 | -%2,91 | KRW 544.000,00 | KRW 546.000,00 | KRW 510.000,00 | 33,19K |
| 2026-06-17 | KRW 549.000,00 | -%1,96 | KRW 555.000,00 | KRW 563.000,00 | KRW 547.000,00 | 22,98K |
| 2026-06-16 | KRW 560.000,00 | +%0,36 | KRW 565.000,00 | KRW 573.000,00 | KRW 553.000,00 | 29,95K |
| 2026-06-15 | KRW 558.000,00 | +%10,71 | KRW 528.000,00 | KRW 580.000,00 | KRW 525.000,00 | 42,96K |
| 2026-06-12 | KRW 504.000,00 | +%2,75 | KRW 517.000,00 | KRW 534.000,00 | KRW 503.000,00 | 26,82K |
| 2026-06-11 | KRW 490.500,00 | +%0,41 | KRW 468.000,00 | KRW 510.000,00 | KRW 462.000,00 | 71,42K |
| 2026-06-10 | KRW 488.500,00 | -%1,91 | KRW 486.500,00 | KRW 502.000,00 | KRW 463.500,00 | 28,84K |
| 2026-06-09 | KRW 498.000,00 | +%2,05 | KRW 502.000,00 | KRW 510.000,00 | KRW 477.000,00 | 31,69K |
| 2026-06-08 | KRW 488.000,00 | -%9,96 | KRW 498.500,00 | KRW 513.000,00 | KRW 484.000,00 | 28,98K |
| 2026-06-05 | KRW 542.000,00 | -%6,39 | KRW 570.000,00 | KRW 573.000,00 | KRW 524.000,00 | 32,42K |
| 2026-06-04 | KRW 579.000,00 | +%3,39 | KRW 554.000,00 | KRW 592.000,00 | KRW 553.000,00 | 48,21K |
| 2026-06-02 | KRW 560.000,00 | +%1,08 | KRW 554.000,00 | KRW 564.000,00 | KRW 535.000,00 | 35,14K |
| 2026-06-01 | KRW 554.000,00 | +%0,73 | KRW 558.000,00 | KRW 582.000,00 | KRW 550.000,00 | 46,90K |
| 2026-05-29 | KRW 550.000,00 | %0,00 | KRW 558.000,00 | KRW 568.000,00 | KRW 539.000,00 | 50,33K |
| 2026-05-28 | KRW 550.000,00 | -%3,00 | KRW 568.000,00 | KRW 568.000,00 | KRW 521.000,00 | 39,69K |
| 2026-05-27 | KRW 567.000,00 | -%1,39 | KRW 591.000,00 | KRW 593.000,00 | KRW 558.000,00 | 33,76K |
| 2026-05-26 | KRW 575.000,00 | +%7,08 | KRW 551.000,00 | KRW 615.000,00 | KRW 545.000,00 | 77,17K |
| 2026-05-22 | KRW 537.000,00 | +%1,32 | KRW 530.000,00 | KRW 540.000,00 | KRW 525.000,00 | 15,79K |
| 2026-05-21 | KRW 530.000,00 | +%9,73 | KRW 508.000,00 | KRW 532.000,00 | KRW 506.000,00 | 35,84K |