Samhwa Crown & Closure Co., Ltd 004450
KRX · Güney Kore · Üretici İmalatı
KRW 28.500,00+350,00 (+%1,24)
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 28.500,00 | +%1,24 | KRW 27.800,00 | KRW 28.500,00 | KRW 27.650,00 | 833 |
| 2026-10-01 | KRW 28.150,00 | -%1,05 | KRW 28.150,00 | KRW 28.400,00 | KRW 27.750,00 | 1,15K |
| 2026-09-30 | KRW 28.450,00 | -%0,18 | KRW 28.450,00 | KRW 28.450,00 | KRW 27.000,00 | 1,83K |
| 2026-09-29 | KRW 28.500,00 | -%0,18 | KRW 28.950,00 | KRW 29.100,00 | KRW 27.900,00 | 659 |
| 2026-09-28 | KRW 28.550,00 | +%0,18 | KRW 28.500,00 | KRW 28.650,00 | KRW 27.950,00 | 880 |
| 2026-09-23 | KRW 28.500,00 | +%3,26 | KRW 28.100,00 | KRW 28.900,00 | KRW 26.500,00 | 4,37K |
| 2026-09-22 | KRW 27.600,00 | %0,00 | KRW 27.600,00 | KRW 27.600,00 | KRW 26.700,00 | 684 |
| 2026-09-21 | KRW 27.600,00 | %0,00 | KRW 27.450,00 | KRW 27.700,00 | KRW 27.450,00 | 310 |
| 2026-09-18 | KRW 27.600,00 | +%1,85 | KRW 27.400,00 | KRW 27.800,00 | KRW 26.900,00 | 858 |
| 2026-09-17 | KRW 27.100,00 | %0,00 | KRW 27.100,00 | KRW 27.250,00 | KRW 26.850,00 | 646 |
| 2026-09-16 | KRW 27.100,00 | -%0,37 | KRW 27.200,00 | KRW 27.650,00 | KRW 26.950,00 | 763 |
| 2026-09-15 | KRW 27.200,00 | +%0,74 | KRW 26.850,00 | KRW 27.600,00 | KRW 26.550,00 | 785 |
| 2026-09-14 | KRW 27.000,00 | -%1,10 | KRW 27.050,00 | KRW 27.550,00 | KRW 26.900,00 | 728 |
| 2026-09-11 | KRW 27.300,00 | +%0,37 | KRW 27.600,00 | KRW 27.600,00 | KRW 26.250,00 | 931 |
| 2026-09-10 | KRW 27.200,00 | -%5,23 | KRW 28.700,00 | KRW 28.900,00 | KRW 27.200,00 | 1,26K |
| 2026-09-09 | KRW 28.700,00 | +%2,32 | KRW 28.000,00 | KRW 28.800,00 | KRW 27.550,00 | 957 |
| 2026-09-08 | KRW 28.050,00 | -%2,77 | KRW 28.550,00 | KRW 28.850,00 | KRW 26.700,00 | 1,82K |
| 2026-09-07 | KRW 28.850,00 | +%4,34 | KRW 27.750,00 | KRW 28.850,00 | KRW 27.650,00 | 6,17K |
| 2026-09-04 | KRW 27.650,00 | +%2,41 | KRW 27.500,00 | KRW 27.800,00 | KRW 27.000,00 | 1,99K |
| 2026-09-03 | KRW 27.000,00 | +%0,19 | KRW 27.100,00 | KRW 28.150,00 | KRW 26.800,00 | 6,24K |
| 2026-09-02 | KRW 26.950,00 | +%0,75 | KRW 26.400,00 | KRW 27.050,00 | KRW 26.050,00 | 19,41K |
| 2026-09-01 | KRW 26.750,00 | +%0,75 | KRW 26.250,00 | KRW 26.950,00 | KRW 26.000,00 | 1,06K |
| 2026-08-31 | KRW 26.550,00 | -%0,19 | KRW 26.600,00 | KRW 26.700,00 | KRW 26.100,00 | 2,43K |
| 2026-08-28 | KRW 26.600,00 | +%1,14 | KRW 26.000,00 | KRW 26.800,00 | KRW 25.900,00 | 2,37K |
| 2026-08-27 | KRW 26.300,00 | -%0,57 | KRW 26.700,00 | KRW 26.700,00 | KRW 25.900,00 | 2,12K |
| 2026-08-26 | KRW 26.450,00 | +%3,32 | KRW 25.700,00 | KRW 27.150,00 | KRW 25.200,00 | 2,52K |
| 2026-08-25 | KRW 25.600,00 | -%0,39 | KRW 26.300,00 | KRW 26.300,00 | KRW 25.350,00 | 1,98K |
| 2026-08-24 | KRW 25.700,00 | -%0,77 | KRW 25.350,00 | KRW 26.250,00 | KRW 25.350,00 | 799 |
| 2026-08-21 | KRW 25.900,00 | -%0,58 | KRW 26.000,00 | KRW 26.100,00 | KRW 25.400,00 | 996 |
| 2026-08-20 | KRW 26.050,00 | -%1,51 | KRW 26.700,00 | KRW 27.300,00 | KRW 25.600,00 | 1,61K |
| 2026-08-19 | KRW 26.450,00 | +%1,15 | KRW 26.150,00 | KRW 27.050,00 | KRW 25.500,00 | 6,49K |
| 2026-08-18 | KRW 26.150,00 | -%4,04 | KRW 26.900,00 | KRW 27.750,00 | KRW 25.100,00 | 3,52K |
| 2026-08-14 | KRW 27.250,00 | +%3,61 | KRW 26.400,00 | KRW 27.400,00 | KRW 26.100,00 | 2,85K |
| 2026-08-13 | KRW 26.300,00 | -%0,57 | KRW 26.100,00 | KRW 26.450,00 | KRW 26.100,00 | 70 |
| 2026-08-12 | KRW 26.450,00 | +%0,76 | KRW 26.250,00 | KRW 26.500,00 | KRW 26.050,00 | 407 |
| 2026-08-11 | KRW 26.250,00 | +%0,19 | KRW 26.050,00 | KRW 26.550,00 | KRW 26.050,00 | 430 |
| 2026-08-10 | KRW 26.200,00 | +%0,58 | KRW 26.050,00 | KRW 26.400,00 | KRW 25.550,00 | 810 |
| 2026-08-07 | KRW 26.050,00 | +%0,77 | KRW 26.150,00 | KRW 26.200,00 | KRW 25.450,00 | 2,13K |
| 2026-08-06 | KRW 25.850,00 | +%1,37 | KRW 25.450,00 | KRW 25.900,00 | KRW 24.950,00 | 2,72K |
| 2026-08-05 | KRW 25.500,00 | +%2,20 | KRW 25.800,00 | KRW 25.800,00 | KRW 25.150,00 | 773 |
| 2026-08-04 | KRW 24.950,00 | +%1,63 | KRW 24.550,00 | KRW 25.200,00 | KRW 24.100,00 | 515 |
| 2026-08-03 | KRW 24.550,00 | +%0,61 | KRW 24.200,00 | KRW 24.650,00 | KRW 24.100,00 | 736 |
| 2026-07-31 | KRW 24.400,00 | -%0,41 | KRW 25.000,00 | KRW 25.000,00 | KRW 24.400,00 | 191 |
| 2026-07-30 | KRW 24.500,00 | +%0,62 | KRW 24.900,00 | KRW 24.900,00 | KRW 24.250,00 | 219 |
| 2026-07-29 | KRW 24.350,00 | -%2,79 | KRW 25.050,00 | KRW 26.150,00 | KRW 24.250,00 | 1,22K |
| 2026-07-28 | KRW 25.050,00 | -%2,91 | KRW 25.400,00 | KRW 25.800,00 | KRW 24.650,00 | 661 |
| 2026-07-27 | KRW 25.800,00 | +%0,39 | KRW 25.700,00 | KRW 26.000,00 | KRW 25.150,00 | 157 |
| 2026-07-24 | KRW 25.700,00 | +%0,98 | KRW 25.450,00 | KRW 26.300,00 | KRW 25.150,00 | 477 |
| 2026-07-23 | KRW 25.450,00 | +%1,60 | KRW 25.100,00 | KRW 25.600,00 | KRW 25.100,00 | 35 |
| 2026-07-22 | KRW 25.050,00 | +%0,60 | KRW 24.650,00 | KRW 25.600,00 | KRW 24.650,00 | 183 |
| 2026-07-21 | KRW 24.900,00 | -%0,99 | KRW 25.050,00 | KRW 25.050,00 | KRW 24.800,00 | 181 |
| 2026-07-20 | KRW 25.150,00 | -%1,57 | KRW 25.500,00 | KRW 25.600,00 | KRW 25.150,00 | 157 |
| 2026-07-16 | KRW 25.550,00 | -%0,58 | KRW 26.400,00 | KRW 26.400,00 | KRW 25.450,00 | 190 |
| 2026-07-15 | KRW 25.700,00 | +%1,38 | KRW 25.850,00 | KRW 26.600,00 | KRW 25.450,00 | 198 |
| 2026-07-14 | KRW 25.350,00 | -%1,36 | KRW 25.300,00 | KRW 26.650,00 | KRW 25.000,00 | 1,42K |
| 2026-07-13 | KRW 25.700,00 | +%0,78 | KRW 26.000,00 | KRW 26.800,00 | KRW 25.550,00 | 252 |
| 2026-07-10 | KRW 25.500,00 | +%0,20 | KRW 25.950,00 | KRW 25.950,00 | KRW 25.400,00 | 62 |
| 2026-07-09 | KRW 25.450,00 | -%0,97 | KRW 26.450,00 | KRW 26.500,00 | KRW 25.300,00 | 81 |
| 2026-07-08 | KRW 25.700,00 | -%2,28 | KRW 25.700,00 | KRW 26.600,00 | KRW 25.550,00 | 642 |
| 2026-07-07 | KRW 26.300,00 | -%0,19 | KRW 25.750,00 | KRW 26.450,00 | KRW 25.700,00 | 120 |
| 2026-07-06 | KRW 26.350,00 | +%1,15 | KRW 26.550,00 | KRW 26.550,00 | KRW 25.200,00 | 1,04K |
| 2026-07-03 | KRW 26.050,00 | %0,00 | KRW 25.700,00 | KRW 26.450,00 | KRW 25.200,00 | 619 |
| 2026-07-02 | KRW 26.050,00 | -%0,19 | KRW 26.100,00 | KRW 26.700,00 | KRW 25.700,00 | 858 |
| 2026-07-01 | KRW 26.100,00 | -%1,32 | KRW 26.500,00 | KRW 26.600,00 | KRW 26.000,00 | 438 |
| 2026-06-30 | KRW 26.450,00 | -%0,38 | KRW 27.000,00 | KRW 27.000,00 | KRW 26.000,00 | 353 |
| 2026-06-29 | KRW 26.550,00 | +%3,91 | KRW 25.000,00 | KRW 26.800,00 | KRW 25.000,00 | 1,17K |
| 2026-06-26 | KRW 25.550,00 | -%1,73 | KRW 26.100,00 | KRW 26.800,00 | KRW 25.400,00 | 363 |
| 2026-06-25 | KRW 26.000,00 | +%1,17 | KRW 26.400,00 | KRW 26.400,00 | KRW 25.300,00 | 997 |
| 2026-06-24 | KRW 25.700,00 | +%3,63 | KRW 24.250,00 | KRW 25.800,00 | KRW 24.250,00 | 1,50K |
| 2026-06-23 | KRW 24.800,00 | -%1,59 | KRW 24.700,00 | KRW 25.650,00 | KRW 24.700,00 | 1,71K |
| 2026-06-22 | KRW 25.200,00 | -%1,95 | KRW 25.500,00 | KRW 26.200,00 | KRW 25.200,00 | 885 |
| 2026-06-19 | KRW 25.700,00 | +%0,19 | KRW 25.700,00 | KRW 26.150,00 | KRW 24.500,00 | 1,40K |
| 2026-06-18 | KRW 25.650,00 | +%2,81 | KRW 24.900,00 | KRW 27.450,00 | KRW 24.850,00 | 4,55K |
| 2026-06-17 | KRW 24.950,00 | -%0,60 | KRW 25.050,00 | KRW 25.300,00 | KRW 24.950,00 | 1,44K |
| 2026-06-16 | KRW 25.100,00 | %0,00 | KRW 25.100,00 | KRW 25.200,00 | KRW 24.700,00 | 492 |
| 2026-06-15 | KRW 25.100,00 | %0,00 | KRW 25.150,00 | KRW 25.200,00 | KRW 25.000,00 | 478 |
| 2026-06-12 | KRW 25.100,00 | +%0,60 | KRW 25.000,00 | KRW 25.350,00 | KRW 24.950,00 | 507 |
| 2026-06-11 | KRW 24.950,00 | +%1,01 | KRW 24.650,00 | KRW 25.050,00 | KRW 24.300,00 | 530 |
| 2026-06-10 | KRW 24.700,00 | -%0,40 | KRW 25.000,00 | KRW 25.250,00 | KRW 24.650,00 | 553 |
| 2026-06-09 | KRW 24.800,00 | +%1,64 | KRW 24.400,00 | KRW 24.950,00 | KRW 24.250,00 | 229 |
| 2026-06-08 | KRW 24.400,00 | -%3,75 | KRW 25.000,00 | KRW 25.000,00 | KRW 24.200,00 | 1,49K |
| 2026-06-05 | KRW 25.350,00 | %0,00 | KRW 25.950,00 | KRW 25.950,00 | KRW 25.300,00 | 334 |
| 2026-06-04 | KRW 25.350,00 | +%1,00 | KRW 25.250,00 | KRW 25.500,00 | KRW 25.200,00 | 302 |
| 2026-06-02 | KRW 25.100,00 | -%1,95 | KRW 26.400,00 | KRW 26.700,00 | KRW 25.000,00 | 897 |
| 2026-06-01 | KRW 25.600,00 | -%0,97 | KRW 25.900,00 | KRW 25.900,00 | KRW 25.350,00 | 682 |
| 2026-05-29 | KRW 25.850,00 | -%2,45 | KRW 26.400,00 | KRW 26.500,00 | KRW 25.800,00 | 1,38K |
| 2026-05-28 | KRW 26.500,00 | -%0,93 | KRW 27.050,00 | KRW 27.050,00 | KRW 26.400,00 | 433 |
| 2026-05-27 | KRW 26.750,00 | -%1,11 | KRW 27.250,00 | KRW 27.250,00 | KRW 26.650,00 | 599 |
| 2026-05-26 | KRW 27.050,00 | +%0,19 | KRW 27.000,00 | KRW 27.300,00 | KRW 26.900,00 | 612 |
| 2026-05-22 | KRW 27.000,00 | +%0,19 | KRW 27.200,00 | KRW 27.200,00 | KRW 27.000,00 | 529 |