Pangrim Co., Ltd 003610
KRX · Güney Kore · Proses Endüstrileri
KRW 5.500,00+20,00 (+%0,36)
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 5.500,00 | +%0,36 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.440,00 | 20,79K |
| 2026-09-30 | KRW 5.480,00 | +%0,92 | KRW 5.430,00 | KRW 5.630,00 | KRW 5.410,00 | 24,16K |
| 2026-09-29 | KRW 5.430,00 | -%4,57 | KRW 5.640,00 | KRW 5.640,00 | KRW 5.390,00 | 66,87K |
| 2026-09-28 | KRW 5.690,00 | -%0,18 | KRW 5.700,00 | KRW 5.800,00 | KRW 5.670,00 | 133,93K |
| 2026-09-23 | KRW 5.700,00 | +%0,18 | KRW 5.720,00 | KRW 5.730,00 | KRW 5.650,00 | 28,28K |
| 2026-09-22 | KRW 5.690,00 | +%0,35 | KRW 5.670,00 | KRW 5.700,00 | KRW 5.590,00 | 73,85K |
| 2026-09-21 | KRW 5.670,00 | -%0,35 | KRW 5.740,00 | KRW 5.740,00 | KRW 5.600,00 | 48,51K |
| 2026-09-18 | KRW 5.690,00 | -%0,18 | KRW 5.720,00 | KRW 5.740,00 | KRW 5.650,00 | 20,36K |
| 2026-09-17 | KRW 5.700,00 | +%0,53 | KRW 5.670,00 | KRW 5.740,00 | KRW 5.630,00 | 30,24K |
| 2026-09-16 | KRW 5.670,00 | -%1,56 | KRW 5.760,00 | KRW 5.760,00 | KRW 5.600,00 | 70,93K |
| 2026-09-15 | KRW 5.760,00 | -%1,54 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.690,00 | 68,34K |
| 2026-09-14 | KRW 5.850,00 | +%0,86 | KRW 5.800,00 | KRW 5.890,00 | KRW 5.740,00 | 168,33K |
| 2026-09-11 | KRW 5.800,00 | +%1,05 | KRW 5.740,00 | KRW 5.880,00 | KRW 5.700,00 | 128,43K |
| 2026-09-10 | KRW 5.740,00 | +%1,95 | KRW 5.630,00 | KRW 5.790,00 | KRW 5.630,00 | 161,25K |
| 2026-09-09 | KRW 5.630,00 | +%2,55 | KRW 5.490,00 | KRW 5.630,00 | KRW 5.480,00 | 72,34K |
| 2026-09-08 | KRW 5.490,00 | +%0,37 | KRW 5.450,00 | KRW 5.550,00 | KRW 5.450,00 | 42,10K |
| 2026-09-07 | KRW 5.470,00 | -%0,55 | KRW 5.480,00 | KRW 5.540,00 | KRW 5.420,00 | 51,21K |
| 2026-09-04 | KRW 5.500,00 | -%1,43 | KRW 5.640,00 | KRW 5.640,00 | KRW 5.460,00 | 36,06K |
| 2026-09-03 | KRW 5.580,00 | +%0,72 | KRW 5.540,00 | KRW 5.630,00 | KRW 5.510,00 | 49,23K |
| 2026-09-02 | KRW 5.540,00 | +%0,73 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.440,00 | 38,66K |
| 2026-09-01 | KRW 5.500,00 | +%0,18 | KRW 5.540,00 | KRW 5.550,00 | KRW 5.440,00 | 42,63K |
| 2026-08-31 | KRW 5.490,00 | +%0,55 | KRW 5.460,00 | KRW 5.490,00 | KRW 5.430,00 | 22,46K |
| 2026-08-28 | KRW 5.460,00 | +%0,18 | KRW 5.450,00 | KRW 5.540,00 | KRW 5.420,00 | 50,79K |
| 2026-08-27 | KRW 5.450,00 | %0,00 | KRW 5.470,00 | KRW 5.510,00 | KRW 5.400,00 | 61,26K |
| 2026-08-26 | KRW 5.450,00 | -%0,73 | KRW 5.490,00 | KRW 5.490,00 | KRW 5.380,00 | 72,32K |
| 2026-08-25 | KRW 5.490,00 | -%0,18 | KRW 5.500,00 | KRW 5.530,00 | KRW 5.400,00 | 83,16K |
| 2026-08-24 | KRW 5.500,00 | +%1,10 | KRW 5.440,00 | KRW 5.500,00 | KRW 5.380,00 | 96,44K |
| 2026-08-21 | KRW 5.440,00 | -%0,73 | KRW 5.480,00 | KRW 5.480,00 | KRW 5.350,00 | 89,89K |
| 2026-08-20 | KRW 5.480,00 | %0,00 | KRW 5.460,00 | KRW 5.520,00 | KRW 5.390,00 | 72,01K |
| 2026-08-19 | KRW 5.480,00 | -%1,08 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.380,00 | 117,24K |
| 2026-08-18 | KRW 5.540,00 | -%0,36 | KRW 5.520,00 | KRW 5.580,00 | KRW 5.460,00 | 61,28K |
| 2026-08-14 | KRW 5.560,00 | -%0,18 | KRW 5.590,00 | KRW 5.650,00 | KRW 5.470,00 | 173,29K |
| 2026-08-13 | KRW 5.570,00 | -%0,18 | KRW 5.570,00 | KRW 5.620,00 | KRW 5.450,00 | 156,08K |
| 2026-08-12 | KRW 5.580,00 | -%1,06 | KRW 5.610,00 | KRW 5.670,00 | KRW 5.500,00 | 105,54K |
| 2026-08-11 | KRW 5.640,00 | +%0,36 | KRW 5.620,00 | KRW 5.690,00 | KRW 5.560,00 | 98,81K |
| 2026-08-10 | KRW 5.620,00 | -%0,53 | KRW 5.650,00 | KRW 5.660,00 | KRW 5.510,00 | 81,51K |
| 2026-08-07 | KRW 5.650,00 | +%2,91 | KRW 5.460,00 | KRW 5.650,00 | KRW 5.460,00 | 70,15K |
| 2026-08-06 | KRW 5.490,00 | -%1,79 | KRW 5.600,00 | KRW 5.700,00 | KRW 5.460,00 | 240,87K |
| 2026-08-05 | KRW 5.590,00 | +%3,14 | KRW 5.440,00 | KRW 5.600,00 | KRW 5.430,00 | 149,01K |
| 2026-08-04 | KRW 5.420,00 | +%2,46 | KRW 5.280,00 | KRW 5.430,00 | KRW 5.280,00 | 109,07K |
| 2026-08-03 | KRW 5.290,00 | +%1,15 | KRW 5.200,00 | KRW 5.340,00 | KRW 5.160,00 | 91,63K |
| 2026-07-31 | KRW 5.230,00 | %0,00 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.140,00 | 60,91K |
| 2026-07-30 | KRW 5.230,00 | +%0,38 | KRW 5.210,00 | KRW 5.390,00 | KRW 5.150,00 | 81,59K |
| 2026-07-29 | KRW 5.210,00 | -%1,33 | KRW 5.310,00 | KRW 5.490,00 | KRW 5.090,00 | 181,53K |
| 2026-07-28 | KRW 5.280,00 | -%2,40 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.240,00 | 50,59K |
| 2026-07-27 | KRW 5.410,00 | +%2,08 | KRW 5.400,00 | KRW 5.440,00 | KRW 5.300,00 | 121,71K |
| 2026-07-24 | KRW 5.300,00 | +%2,51 | KRW 5.130,00 | KRW 5.340,00 | KRW 5.130,00 | 109,42K |
| 2026-07-23 | KRW 5.170,00 | +%1,37 | KRW 5.100,00 | KRW 5.200,00 | KRW 5.100,00 | 114,14K |
| 2026-07-22 | KRW 5.100,00 | +%0,59 | KRW 5.190,00 | KRW 5.190,00 | KRW 5.030,00 | 51,03K |
| 2026-07-21 | KRW 5.070,00 | %0,00 | KRW 5.070,00 | KRW 5.100,00 | KRW 5.030,00 | 49,31K |
| 2026-07-20 | KRW 5.070,00 | -%2,12 | KRW 5.150,00 | KRW 5.170,00 | KRW 5.000,00 | 218,64K |
| 2026-07-16 | KRW 5.180,00 | +%0,39 | KRW 5.220,00 | KRW 5.240,00 | KRW 5.120,00 | 77,77K |
| 2026-07-15 | KRW 5.160,00 | +%0,19 | KRW 5.110,00 | KRW 5.210,00 | KRW 5.110,00 | 41,62K |
| 2026-07-14 | KRW 5.150,00 | -%0,39 | KRW 5.060,00 | KRW 5.200,00 | KRW 5.050,00 | 100,03K |
| 2026-07-13 | KRW 5.170,00 | +%0,19 | KRW 5.190,00 | KRW 5.240,00 | KRW 4.990,00 | 212,21K |
| 2026-07-10 | KRW 5.160,00 | +%0,19 | KRW 5.150,00 | KRW 5.250,00 | KRW 5.100,00 | 100,22K |
| 2026-07-09 | KRW 5.150,00 | -%0,77 | KRW 5.260,00 | KRW 5.260,00 | KRW 5.040,00 | 81,14K |
| 2026-07-08 | KRW 5.190,00 | -%1,89 | KRW 5.310,00 | KRW 5.350,00 | KRW 5.110,00 | 157,86K |
| 2026-07-07 | KRW 5.290,00 | -%2,04 | KRW 5.330,00 | KRW 5.450,00 | KRW 5.210,00 | 127,88K |
| 2026-07-06 | KRW 5.400,00 | +%5,47 | KRW 5.200,00 | KRW 5.500,00 | KRW 5.180,00 | 408,07K |
| 2026-07-03 | KRW 5.120,00 | +%1,19 | KRW 5.030,00 | KRW 5.130,00 | KRW 5.000,00 | 21,12K |
| 2026-07-02 | KRW 5.060,00 | -%0,59 | KRW 5.060,00 | KRW 5.100,00 | KRW 4.990,00 | 62,07K |
| 2026-07-01 | KRW 5.090,00 | -%1,17 | KRW 5.150,00 | KRW 5.200,00 | KRW 5.070,00 | 79,16K |
| 2026-06-30 | KRW 5.150,00 | -%0,96 | KRW 5.230,00 | KRW 5.230,00 | KRW 5.100,00 | 85,04K |
| 2026-06-29 | KRW 5.200,00 | +%2,77 | KRW 5.060,00 | KRW 5.210,00 | KRW 5.010,00 | 114,85K |
| 2026-06-26 | KRW 5.060,00 | %0,00 | KRW 5.060,00 | KRW 5.170,00 | KRW 4.915,00 | 168,72K |
| 2026-06-25 | KRW 5.060,00 | %0,00 | KRW 5.100,00 | KRW 5.190,00 | KRW 5.000,00 | 130,00K |
| 2026-06-24 | KRW 5.060,00 | +%0,60 | KRW 5.030,00 | KRW 5.100,00 | KRW 4.875,00 | 127,03K |
| 2026-06-23 | KRW 5.030,00 | -%1,95 | KRW 5.140,00 | KRW 5.140,00 | KRW 4.915,00 | 189,54K |
| 2026-06-22 | KRW 5.130,00 | +%0,98 | KRW 5.150,00 | KRW 5.270,00 | KRW 5.040,00 | 109,67K |
| 2026-06-19 | KRW 5.080,00 | -%1,17 | KRW 5.140,00 | KRW 5.230,00 | KRW 5.030,00 | 83,89K |
| 2026-06-18 | KRW 5.140,00 | -%1,15 | KRW 5.250,00 | KRW 5.260,00 | KRW 5.140,00 | 94,08K |
| 2026-06-17 | KRW 5.200,00 | +%0,19 | KRW 5.190,00 | KRW 5.280,00 | KRW 5.160,00 | 34,29K |
| 2026-06-16 | KRW 5.190,00 | +%0,78 | KRW 5.150,00 | KRW 5.190,00 | KRW 5.120,00 | 33,19K |
| 2026-06-15 | KRW 5.150,00 | -%2,28 | KRW 5.200,00 | KRW 5.300,00 | KRW 5.110,00 | 119,55K |
| 2026-06-12 | KRW 5.270,00 | +%1,15 | KRW 5.210,00 | KRW 5.300,00 | KRW 5.200,00 | 78,96K |
| 2026-06-11 | KRW 5.210,00 | +%0,19 | KRW 5.150,00 | KRW 5.280,00 | KRW 5.150,00 | 123,80K |
| 2026-06-10 | KRW 5.200,00 | +%0,97 | KRW 5.100,00 | KRW 5.210,00 | KRW 5.040,00 | 2,00K |
| 2026-06-09 | KRW 5.150,00 | +%1,78 | KRW 5.060,00 | KRW 5.220,00 | KRW 5.050,00 | 62,76K |
| 2026-06-08 | KRW 5.060,00 | -%1,36 | KRW 5.130,00 | KRW 5.130,00 | KRW 4.935,00 | 155,65K |
| 2026-06-05 | KRW 5.130,00 | +%0,20 | KRW 5.120,00 | KRW 5.190,00 | KRW 5.010,00 | 184,15K |
| 2026-06-04 | KRW 5.120,00 | +%0,39 | KRW 5.100,00 | KRW 5.120,00 | KRW 4.985,00 | 114,46K |
| 2026-06-02 | KRW 5.100,00 | -%1,16 | KRW 5.140,00 | KRW 5.140,00 | KRW 4.995,00 | 131,70K |
| 2026-06-01 | KRW 5.160,00 | +%0,19 | KRW 5.150,00 | KRW 5.170,00 | KRW 4.855,00 | 206,09K |
| 2026-05-29 | KRW 5.150,00 | -%0,77 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.060,00 | 89,17K |
| 2026-05-28 | KRW 5.190,00 | -%0,19 | KRW 5.200,00 | KRW 5.380,00 | KRW 4.990,00 | 141,99K |
| 2026-05-27 | KRW 5.200,00 | +%0,78 | KRW 5.150,00 | KRW 5.250,00 | KRW 5.050,00 | 334,57K |
| 2026-05-26 | KRW 5.160,00 | -%2,64 | KRW 5.300,00 | KRW 5.460,00 | KRW 5.160,00 | 143,34K |
| 2026-05-22 | KRW 5.300,00 | %0,00 | KRW 5.300,00 | KRW 5.380,00 | KRW 5.230,00 | 101,90K |
| 2026-05-21 | KRW 5.300,00 | %0,00 | KRW 5.310,00 | KRW 5.420,00 | KRW 5.290,00 | 76,81K |