Samik THK Co., Ltd. 004380
KRX · Güney Kore · Üretici İmalatı
KRW 7.780,00+110,00 (+%1,43)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.780,00 | +%1,43 | KRW 7.700,00 | KRW 7.940,00 | KRW 7.610,00 | 18,09K |
| 2026-10-01 | KRW 7.670,00 | +%2,40 | KRW 7.490,00 | KRW 7.680,00 | KRW 7.400,00 | 19,09K |
| 2026-09-30 | KRW 7.490,00 | +%0,27 | KRW 7.430,00 | KRW 7.570,00 | KRW 7.260,00 | 13,89K |
| 2026-09-29 | KRW 7.470,00 | -%0,40 | KRW 7.550,00 | KRW 7.570,00 | KRW 7.230,00 | 28,81K |
| 2026-09-28 | KRW 7.500,00 | +%1,76 | KRW 7.370,00 | KRW 7.680,00 | KRW 7.300,00 | 24,54K |
| 2026-09-23 | KRW 7.370,00 | -%2,90 | KRW 7.590,00 | KRW 7.820,00 | KRW 7.370,00 | 35,46K |
| 2026-09-22 | KRW 7.590,00 | +%1,20 | KRW 7.630,00 | KRW 7.890,00 | KRW 7.480,00 | 24,09K |
| 2026-09-21 | KRW 7.500,00 | -%0,92 | KRW 7.590,00 | KRW 7.600,00 | KRW 7.350,00 | 37,83K |
| 2026-09-18 | KRW 7.570,00 | -%0,39 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.500,00 | 15,17K |
| 2026-09-17 | KRW 7.600,00 | +%0,66 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.460,00 | 7,77K |
| 2026-09-16 | KRW 7.550,00 | -%0,92 | KRW 7.720,00 | KRW 7.720,00 | KRW 7.470,00 | 15,40K |
| 2026-09-15 | KRW 7.620,00 | +%0,26 | KRW 7.710,00 | KRW 7.840,00 | KRW 7.520,00 | 14,67K |
| 2026-09-14 | KRW 7.600,00 | -%1,17 | KRW 7.690,00 | KRW 7.750,00 | KRW 7.520,00 | 23,90K |
| 2026-09-11 | KRW 7.690,00 | -%3,27 | KRW 7.950,00 | KRW 7.990,00 | KRW 7.660,00 | 24,05K |
| 2026-09-10 | KRW 7.950,00 | +%0,63 | KRW 7.940,00 | KRW 8.050,00 | KRW 7.730,00 | 19,99K |
| 2026-09-09 | KRW 7.900,00 | -%2,35 | KRW 8.090,00 | KRW 8.200,00 | KRW 7.870,00 | 44,74K |
| 2026-09-08 | KRW 8.090,00 | -%0,37 | KRW 8.020,00 | KRW 8.200,00 | KRW 8.020,00 | 22,39K |
| 2026-09-07 | KRW 8.120,00 | +%0,25 | KRW 8.100,00 | KRW 8.350,00 | KRW 8.100,00 | 18,75K |
| 2026-09-04 | KRW 8.100,00 | +%2,40 | KRW 8.180,00 | KRW 8.230,00 | KRW 8.010,00 | 11,89K |
| 2026-09-03 | KRW 7.910,00 | -%1,13 | KRW 8.220,00 | KRW 8.230,00 | KRW 7.890,00 | 24,20K |
| 2026-09-02 | KRW 8.000,00 | -%2,44 | KRW 8.200,00 | KRW 8.230,00 | KRW 7.980,00 | 14,53K |
| 2026-09-01 | KRW 8.200,00 | -%0,73 | KRW 8.110,00 | KRW 8.260,00 | KRW 8.000,00 | 20,51K |
| 2026-08-31 | KRW 8.260,00 | -%0,84 | KRW 8.330,00 | KRW 8.330,00 | KRW 8.060,00 | 8,40K |
| 2026-08-28 | KRW 8.330,00 | -%0,72 | KRW 8.450,00 | KRW 8.450,00 | KRW 8.150,00 | 12,43K |
| 2026-08-27 | KRW 8.390,00 | +%0,24 | KRW 8.370,00 | KRW 8.450,00 | KRW 8.280,00 | 16,19K |
| 2026-08-26 | KRW 8.370,00 | +%0,84 | KRW 8.450,00 | KRW 8.450,00 | KRW 8.170,00 | 9,56K |
| 2026-08-25 | KRW 8.300,00 | +%0,12 | KRW 8.380,00 | KRW 8.380,00 | KRW 8.000,00 | 13,97K |
| 2026-08-24 | KRW 8.290,00 | +%1,72 | KRW 8.150,00 | KRW 8.380,00 | KRW 8.060,00 | 11,13K |
| 2026-08-21 | KRW 8.150,00 | -%3,32 | KRW 8.330,00 | KRW 8.390,00 | KRW 7.980,00 | 29,63K |
| 2026-08-20 | KRW 8.430,00 | -%2,32 | KRW 8.590,00 | KRW 8.630,00 | KRW 8.350,00 | 40,64K |
| 2026-08-19 | KRW 8.630,00 | -%2,71 | KRW 8.860,00 | KRW 8.860,00 | KRW 8.480,00 | 22,63K |
| 2026-08-18 | KRW 8.870,00 | -%1,33 | KRW 9.100,00 | KRW 9.200,00 | KRW 8.700,00 | 49,28K |
| 2026-08-14 | KRW 8.990,00 | +%2,63 | KRW 8.870,00 | KRW 8.990,00 | KRW 8.730,00 | 37,96K |
| 2026-08-13 | KRW 8.760,00 | -%0,23 | KRW 8.820,00 | KRW 8.920,00 | KRW 8.710,00 | 21,42K |
| 2026-08-12 | KRW 8.780,00 | -%0,23 | KRW 8.840,00 | KRW 8.850,00 | KRW 8.700,00 | 22,02K |
| 2026-08-11 | KRW 8.800,00 | -%0,23 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.680,00 | 25,93K |
| 2026-08-10 | KRW 8.820,00 | +%3,89 | KRW 8.490,00 | KRW 8.860,00 | KRW 8.430,00 | 40,29K |
| 2026-08-07 | KRW 8.490,00 | -%2,08 | KRW 8.600,00 | KRW 8.750,00 | KRW 8.320,00 | 28,82K |
| 2026-08-06 | KRW 8.670,00 | +%0,46 | KRW 8.790,00 | KRW 9.000,00 | KRW 8.360,00 | 49,64K |
| 2026-08-05 | KRW 8.630,00 | +%3,73 | KRW 8.440,00 | KRW 8.730,00 | KRW 8.420,00 | 42,89K |
| 2026-08-04 | KRW 8.320,00 | +%2,59 | KRW 8.120,00 | KRW 8.400,00 | KRW 8.100,00 | 28,94K |
| 2026-08-03 | KRW 8.110,00 | +%2,92 | KRW 7.680,00 | KRW 8.350,00 | KRW 7.680,00 | 43,93K |
| 2026-07-31 | KRW 7.880,00 | +%10,21 | KRW 7.360,00 | KRW 8.000,00 | KRW 7.280,00 | 45,77K |
| 2026-07-30 | KRW 7.150,00 | +%1,85 | KRW 6.760,00 | KRW 7.470,00 | KRW 6.760,00 | 44,79K |
| 2026-07-29 | KRW 7.020,00 | -%7,39 | KRW 7.700,00 | KRW 8.450,00 | KRW 6.940,00 | 124,86K |
| 2026-07-28 | KRW 7.580,00 | -%5,49 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.480,00 | 46,21K |
| 2026-07-27 | KRW 8.020,00 | +%1,26 | KRW 7.950,00 | KRW 8.100,00 | KRW 7.810,00 | 14,23K |
| 2026-07-24 | KRW 7.920,00 | -%5,04 | KRW 8.340,00 | KRW 8.440,00 | KRW 7.900,00 | 27,20K |
| 2026-07-23 | KRW 8.340,00 | +%1,21 | KRW 8.380,00 | KRW 8.540,00 | KRW 8.160,00 | 42,93K |
| 2026-07-22 | KRW 8.240,00 | +%2,36 | KRW 8.300,00 | KRW 9.050,00 | KRW 8.170,00 | 111,99K |
| 2026-07-21 | KRW 8.050,00 | +%5,78 | KRW 7.550,00 | KRW 8.250,00 | KRW 7.350,00 | 55,77K |
| 2026-07-20 | KRW 7.610,00 | -%1,93 | KRW 7.760,00 | KRW 7.850,00 | KRW 7.350,00 | 38,79K |
| 2026-07-16 | KRW 7.760,00 | -%0,51 | KRW 7.800,00 | KRW 8.040,00 | KRW 7.620,00 | 20,83K |
| 2026-07-15 | KRW 7.800,00 | +%3,72 | KRW 7.490,00 | KRW 7.890,00 | KRW 7.490,00 | 23,68K |
| 2026-07-14 | KRW 7.520,00 | -%3,22 | KRW 7.630,00 | KRW 7.960,00 | KRW 7.400,00 | 111,40K |
| 2026-07-13 | KRW 7.770,00 | -%5,36 | KRW 8.130,00 | KRW 8.400,00 | KRW 7.750,00 | 67,19K |
| 2026-07-10 | KRW 8.210,00 | +%5,39 | KRW 7.790,00 | KRW 8.320,00 | KRW 7.790,00 | 43,18K |
| 2026-07-09 | KRW 7.790,00 | -%1,27 | KRW 7.900,00 | KRW 7.990,00 | KRW 7.560,00 | 30,22K |
| 2026-07-08 | KRW 7.890,00 | -%3,19 | KRW 8.090,00 | KRW 8.400,00 | KRW 7.700,00 | 62,49K |
| 2026-07-07 | KRW 8.150,00 | -%2,74 | KRW 8.150,00 | KRW 8.390,00 | KRW 8.000,00 | 29,26K |
| 2026-07-06 | KRW 8.380,00 | -%0,36 | KRW 8.350,00 | KRW 8.410,00 | KRW 7.930,00 | 35,14K |
| 2026-07-03 | KRW 8.410,00 | +%7,00 | KRW 7.870,00 | KRW 8.460,00 | KRW 7.590,00 | 44,78K |
| 2026-07-02 | KRW 7.860,00 | -%4,03 | KRW 8.130,00 | KRW 8.430,00 | KRW 7.800,00 | 46,32K |
| 2026-07-01 | KRW 8.190,00 | -%0,85 | KRW 8.400,00 | KRW 9.000,00 | KRW 8.130,00 | 62,76K |
| 2026-06-30 | KRW 8.260,00 | +%3,12 | KRW 8.040,00 | KRW 8.580,00 | KRW 7.900,00 | 37,44K |
| 2026-06-29 | KRW 8.010,00 | +%4,71 | KRW 7.660,00 | KRW 8.060,00 | KRW 7.640,00 | 54,79K |
| 2026-06-26 | KRW 7.650,00 | -%4,26 | KRW 7.910,00 | KRW 7.910,00 | KRW 7.380,00 | 91,45K |
| 2026-06-25 | KRW 7.990,00 | +%0,25 | KRW 7.970,00 | KRW 8.390,00 | KRW 7.890,00 | 63,08K |
| 2026-06-24 | KRW 7.970,00 | -%2,80 | KRW 8.400,00 | KRW 8.440,00 | KRW 7.820,00 | 72,54K |
| 2026-06-23 | KRW 8.200,00 | -%8,07 | KRW 8.910,00 | KRW 9.080,00 | KRW 8.120,00 | 102,34K |
| 2026-06-22 | KRW 8.920,00 | +%0,22 | KRW 8.700,00 | KRW 9.030,00 | KRW 8.660,00 | 61,35K |
| 2026-06-19 | KRW 8.900,00 | -%1,33 | KRW 9.020,00 | KRW 9.100,00 | KRW 8.740,00 | 67,64K |
| 2026-06-18 | KRW 9.020,00 | -%4,35 | KRW 9.460,00 | KRW 9.560,00 | KRW 8.930,00 | 91,37K |
| 2026-06-17 | KRW 9.430,00 | -%3,48 | KRW 9.760,00 | KRW 9.860,00 | KRW 9.290,00 | 93,02K |
| 2026-06-16 | KRW 9.770,00 | -%4,50 | KRW 10.230,00 | KRW 10.430,00 | KRW 9.700,00 | 123,00K |
| 2026-06-15 | KRW 10.230,00 | +%13,92 | KRW 9.060,00 | KRW 10.600,00 | KRW 9.060,00 | 277,72K |
| 2026-06-12 | KRW 8.980,00 | +%4,30 | KRW 8.660,00 | KRW 9.090,00 | KRW 8.660,00 | 115,20K |
| 2026-06-11 | KRW 8.610,00 | -%2,93 | KRW 8.880,00 | KRW 9.200,00 | KRW 8.480,00 | 120,16K |
| 2026-06-10 | KRW 8.870,00 | -%1,44 | KRW 8.920,00 | KRW 9.120,00 | KRW 8.550,00 | 23 |
| 2026-06-09 | KRW 9.000,00 | -%2,17 | KRW 9.220,00 | KRW 9.490,00 | KRW 8.810,00 | 145,14K |
| 2026-06-08 | KRW 9.200,00 | -%7,26 | KRW 9.780,00 | KRW 9.780,00 | KRW 9.000,00 | 178,21K |
| 2026-06-05 | KRW 9.920,00 | -%0,80 | KRW 10.090,00 | KRW 10.090,00 | KRW 9.500,00 | 103,76K |
| 2026-06-04 | KRW 10.000,00 | %0,00 | KRW 9.800,00 | KRW 10.500,00 | KRW 9.750,00 | 122,04K |
| 2026-06-02 | KRW 10.000,00 | -%4,21 | KRW 10.200,00 | KRW 10.440,00 | KRW 9.380,00 | 188,65K |
| 2026-06-01 | KRW 10.440,00 | -%6,03 | KRW 11.210,00 | KRW 11.720,00 | KRW 10.400,00 | 307,40K |
| 2026-05-29 | KRW 11.110,00 | -%4,06 | KRW 11.620,00 | KRW 11.770,00 | KRW 11.090,00 | 170,49K |
| 2026-05-28 | KRW 11.580,00 | -%5,85 | KRW 12.300,00 | KRW 12.300,00 | KRW 11.180,00 | 276,15K |
| 2026-05-27 | KRW 12.300,00 | -%8,00 | KRW 13.380,00 | KRW 13.380,00 | KRW 12.230,00 | 340,81K |
| 2026-05-26 | KRW 13.370,00 | -%0,22 | KRW 13.440,00 | KRW 14.190,00 | KRW 13.210,00 | 246,41K |
| 2026-05-22 | KRW 13.400,00 | -%4,96 | KRW 14.090,00 | KRW 14.170,00 | KRW 13.110,00 | 298,56K |