Hyosung Corporation 004800
KRX · Güney Kore · Finans
KRW 155.600,00-800,00 (-%0,51)
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 155.600,00 | -%0,51 | KRW 158.800,00 | KRW 158.800,00 | KRW 153.100,00 | 6,45K |
| 2026-09-30 | KRW 156.400,00 | -%1,51 | KRW 159.800,00 | KRW 159.800,00 | KRW 156.000,00 | 12,02K |
| 2026-09-29 | KRW 158.800,00 | +%0,51 | KRW 158.200,00 | KRW 158.800,00 | KRW 155.500,00 | 7,54K |
| 2026-09-28 | KRW 158.000,00 | -%3,78 | KRW 163.900,00 | KRW 164.500,00 |
| KRW 157.700,00 |
| 20,02K |
| 2026-09-23 | KRW 164.200,00 | -%0,85 | KRW 168.200,00 | KRW 168.200,00 | KRW 161.200,00 | 17,32K |
| 2026-09-22 | KRW 165.600,00 | +%1,60 | KRW 165.000,00 | KRW 167.900,00 | KRW 164.200,00 | 18,31K |
| 2026-09-21 | KRW 163.000,00 | +%1,94 | KRW 160.300,00 | KRW 165.500,00 | KRW 160.100,00 | 18,82K |
| 2026-09-18 | KRW 159.900,00 | +%1,20 | KRW 162.100,00 | KRW 162.100,00 | KRW 156.900,00 | 19,11K |
| 2026-09-17 | KRW 158.000,00 | -%1,37 | KRW 160.000,00 | KRW 162.700,00 | KRW 157.500,00 | 25,40K |
| 2026-09-16 | KRW 160.200,00 | +%4,23 | KRW 153.900,00 | KRW 160.900,00 | KRW 152.100,00 | 17,41K |
| 2026-09-15 | KRW 153.700,00 | -%2,29 | KRW 156.500,00 | KRW 157.600,00 | KRW 152.500,00 | 36,14K |
| 2026-09-14 | KRW 157.300,00 | -%1,87 | KRW 155.300,00 | KRW 161.300,00 | KRW 151.100,00 | 23,01K |
| 2026-09-11 | KRW 160.300,00 | -%0,06 | KRW 157.500,00 | KRW 161.600,00 | KRW 153.800,00 | 26,92K |
| 2026-09-10 | KRW 160.400,00 | -%4,98 | KRW 168.800,00 | KRW 169.400,00 | KRW 159.000,00 | 32,01K |
| 2026-09-09 | KRW 168.800,00 | +%1,44 | KRW 168.300,00 | KRW 171.000,00 | KRW 166.100,00 | 19,86K |
| 2026-09-08 | KRW 166.400,00 | -%1,65 | KRW 171.000,00 | KRW 177.000,00 | KRW 166.200,00 | 37,75K |
| 2026-09-07 | KRW 169.200,00 | +%6,42 | KRW 163.800,00 | KRW 169.800,00 | KRW 160.200,00 | 16,46K |
| 2026-09-04 | KRW 159.000,00 | %0,00 | KRW 158.300,00 | KRW 163.900,00 | KRW 157.300,00 | 31,33K |
| 2026-09-03 | KRW 159.000,00 | -%0,50 | KRW 164.000,00 | KRW 164.000,00 | KRW 156.500,00 | 21,22K |
| 2026-09-02 | KRW 159.800,00 | -%7,36 | KRW 166.700,00 | KRW 179.200,00 | KRW 159.000,00 | 24,43K |
| 2026-09-01 | KRW 172.500,00 | +%3,42 | KRW 165.800,00 | KRW 173.000,00 | KRW 163.900,00 | 16,99K |
| 2026-08-31 | KRW 166.800,00 | -%2,80 | KRW 171.500,00 | KRW 171.500,00 | KRW 163.900,00 | 19,35K |
| 2026-08-28 | KRW 171.600,00 | +%2,75 | KRW 169.200,00 | KRW 172.500,00 | KRW 166.100,00 | 28,82K |
| 2026-08-27 | KRW 167.000,00 | +%4,11 | KRW 163.200,00 | KRW 168.900,00 | KRW 161.200,00 | 23,51K |
| 2026-08-26 | KRW 160.400,00 | +%1,78 | KRW 157.900,00 | KRW 161.900,00 | KRW 155.000,00 | 10,63K |
| 2026-08-25 | KRW 157.600,00 | +%1,68 | KRW 155.900,00 | KRW 157.700,00 | KRW 148.600,00 | 19,91K |
| 2026-08-24 | KRW 155.000,00 | -%0,58 | KRW 157.700,00 | KRW 157.700,00 | KRW 153.800,00 | 11,17K |
| 2026-08-21 | KRW 155.900,00 | -%3,05 | KRW 160.800,00 | KRW 160.800,00 | KRW 154.300,00 | 22,68K |
| 2026-08-20 | KRW 160.800,00 | -%1,11 | KRW 162.400,00 | KRW 164.900,00 | KRW 159.200,00 | 20,15K |
| 2026-08-19 | KRW 162.600,00 | -%2,81 | KRW 162.000,00 | KRW 165.800,00 | KRW 155.300,00 | 14,40K |
| 2026-08-18 | KRW 167.300,00 | -%1,41 | KRW 172.500,00 | KRW 173.900,00 | KRW 165.400,00 | 23,98K |
| 2026-08-14 | KRW 169.700,00 | +%2,91 | KRW 167.600,00 | KRW 171.000,00 | KRW 163.300,00 | 13,90K |
| 2026-08-13 | KRW 164.900,00 | +%1,35 | KRW 168.000,00 | KRW 168.800,00 | KRW 164.000,00 | 10,98K |
| 2026-08-12 | KRW 162.700,00 | +%2,33 | KRW 159.900,00 | KRW 167.400,00 | KRW 158.100,00 | 18,73K |
| 2026-08-11 | KRW 159.000,00 | -%1,61 | KRW 164.500,00 | KRW 164.500,00 | KRW 157.500,00 | 11,21K |
| 2026-08-10 | KRW 161.600,00 | +%2,21 | KRW 158.600,00 | KRW 164.500,00 | KRW 158.600,00 | 12,88K |
| 2026-08-07 | KRW 158.100,00 | %0,00 | KRW 160.500,00 | KRW 166.000,00 | KRW 156.000,00 | 19,73K |
| 2026-08-06 | KRW 158.100,00 | -%2,29 | KRW 160.400,00 | KRW 161.800,00 | KRW 156.200,00 | 19,13K |
| 2026-08-05 | KRW 161.800,00 | +%9,10 | KRW 157.800,00 | KRW 163.700,00 | KRW 153.800,00 | 32,13K |
| 2026-08-04 | KRW 148.300,00 | +%3,63 | KRW 142.900,00 | KRW 148.600,00 | KRW 142.600,00 | 16,29K |
| 2026-08-03 | KRW 143.100,00 | -%0,97 | KRW 149.000,00 | KRW 151.500,00 | KRW 142.000,00 | 23,61K |
| 2026-07-31 | KRW 144.500,00 | +%17,00 | KRW 131.100,00 | KRW 145.200,00 | KRW 129.000,00 | 56,22K |
| 2026-07-30 | KRW 123.500,00 | +%0,90 | KRW 119.000,00 | KRW 129.500,00 | KRW 119.000,00 | 52,37K |
| 2026-07-29 | KRW 122.400,00 | -%12,13 | KRW 138.200,00 | KRW 141.300,00 | KRW 117.000,00 | 71,93K |
| 2026-07-28 | KRW 139.300,00 | -%8,42 | KRW 146.300,00 | KRW 148.500,00 | KRW 137.200,00 | 28,61K |
| 2026-07-27 | KRW 152.100,00 | -%3,00 | KRW 159.000,00 | KRW 159.100,00 | KRW 150.100,00 | 10,06K |
| 2026-07-24 | KRW 156.800,00 | -%2,37 | KRW 157.300,00 | KRW 164.500,00 | KRW 156.100,00 | 25,73K |
| 2026-07-23 | KRW 160.600,00 | +%6,50 | KRW 151.900,00 | KRW 161.500,00 | KRW 151.800,00 | 19,11K |
| 2026-07-22 | KRW 150.800,00 | +%3,36 | KRW 149.100,00 | KRW 158.400,00 | KRW 149.100,00 | 27,54K |
| 2026-07-21 | KRW 145.900,00 | +%5,19 | KRW 137.900,00 | KRW 148.700,00 | KRW 136.600,00 | 29,94K |
| 2026-07-20 | KRW 138.700,00 | -%3,07 | KRW 137.400,00 | KRW 147.500,00 | KRW 136.600,00 | 34,46K |
| 2026-07-16 | KRW 143.100,00 | -%3,51 | KRW 148.000,00 | KRW 148.000,00 | KRW 140.500,00 | 26,57K |
| 2026-07-15 | KRW 148.300,00 | +%3,56 | KRW 145.700,00 | KRW 153.800,00 | KRW 145.300,00 | 39,12K |
| 2026-07-14 | KRW 143.200,00 | -%2,52 | KRW 146.900,00 | KRW 146.900,00 | KRW 137.000,00 | 32,91K |
| 2026-07-13 | KRW 146.900,00 | -%5,53 | KRW 154.000,00 | KRW 159.200,00 | KRW 144.300,00 | 22,79K |
| 2026-07-10 | KRW 155.500,00 | +%6,00 | KRW 150.500,00 | KRW 158.600,00 | KRW 148.900,00 | 12,57K |
| 2026-07-09 | KRW 146.700,00 | -%1,61 | KRW 148.000,00 | KRW 154.800,00 | KRW 144.100,00 | 38,54K |
| 2026-07-08 | KRW 149.100,00 | -%4,85 | KRW 151.500,00 | KRW 156.900,00 | KRW 145.200,00 | 42,40K |
| 2026-07-07 | KRW 156.700,00 | -%5,26 | KRW 162.100,00 | KRW 167.000,00 | KRW 154.200,00 | 41,38K |
| 2026-07-06 | KRW 165.400,00 | -%4,06 | KRW 174.200,00 | KRW 175.500,00 | KRW 160.000,00 | 23,29K |
| 2026-07-03 | KRW 172.400,00 | +%0,35 | KRW 173.000,00 | KRW 174.800,00 | KRW 162.000,00 | 25,49K |
| 2026-07-02 | KRW 171.800,00 | -%7,78 | KRW 183.000,00 | KRW 183.000,00 | KRW 168.100,00 | 30,89K |
| 2026-07-01 | KRW 186.300,00 | +%6,27 | KRW 178.600,00 | KRW 191.100,00 | KRW 178.600,00 | 37,29K |
| 2026-06-30 | KRW 175.300,00 | +%0,69 | KRW 177.000,00 | KRW 179.700,00 | KRW 170.100,00 | 20,76K |
| 2026-06-29 | KRW 174.100,00 | +%4,25 | KRW 167.400,00 | KRW 174.700,00 | KRW 161.500,00 | 26,28K |
| 2026-06-26 | KRW 167.000,00 | -%2,51 | KRW 171.600,00 | KRW 173.900,00 | KRW 155.800,00 | 49,50K |
| 2026-06-25 | KRW 171.300,00 | -%4,67 | KRW 180.100,00 | KRW 187.500,00 | KRW 169.400,00 | 21,09K |
| 2026-06-24 | KRW 179.700,00 | +%1,18 | KRW 174.100,00 | KRW 182.000,00 | KRW 172.500,00 | 25,16K |
| 2026-06-23 | KRW 177.600,00 | -%4,10 | KRW 182.100,00 | KRW 192.600,00 | KRW 176.100,00 | 34,45K |
| 2026-06-22 | KRW 185.200,00 | -%1,91 | KRW 187.000,00 | KRW 189.900,00 | KRW 180.300,00 | 20,07K |
| 2026-06-19 | KRW 188.800,00 | +%0,05 | KRW 191.400,00 | KRW 206.000,00 | KRW 184.100,00 | 56,03K |
| 2026-06-18 | KRW 188.700,00 | -%4,89 | KRW 205.000,00 | KRW 207.500,00 | KRW 184.900,00 | 39,65K |
| 2026-06-17 | KRW 198.400,00 | +%0,81 | KRW 197.000,00 | KRW 205.500,00 | KRW 194.200,00 | 28,22K |
| 2026-06-16 | KRW 196.800,00 | +%2,82 | KRW 200.500,00 | KRW 211.000,00 | KRW 188.000,00 | 35,95K |
| 2026-06-15 | KRW 191.400,00 | +%5,63 | KRW 194.100,00 | KRW 199.900,00 | KRW 184.900,00 | 54,23K |
| 2026-06-12 | KRW 181.200,00 | +%2,43 | KRW 186.700,00 | KRW 189.150,00 | KRW 181.200,00 | 41,18K |
| 2026-06-11 | KRW 176.900,00 | -%1,99 | KRW 178.900,00 | KRW 180.000,00 | KRW 170.100,00 | 19,21K |
| 2026-06-10 | KRW 180.500,00 | +%2,85 | KRW 175.800,00 | KRW 181.200,00 | KRW 170.100,00 | 1 |
| 2026-06-09 | KRW 175.500,00 | +%3,78 | KRW 170.300,00 | KRW 179.400,00 | KRW 167.600,00 | 32,58K |
| 2026-06-08 | KRW 169.100,00 | -%5,53 | KRW 166.200,00 | KRW 177.100,00 | KRW 160.000,00 | 52,44K |
| 2026-06-05 | KRW 179.000,00 | -%6,62 | KRW 188.700,00 | KRW 189.000,00 | KRW 172.000,00 | 54,24K |
| 2026-06-04 | KRW 191.700,00 | +%1,27 | KRW 189.300,00 | KRW 196.800,00 | KRW 188.100,00 | 27,47K |
| 2026-06-02 | KRW 189.300,00 | -%4,15 | KRW 197.500,00 | KRW 197.500,00 | KRW 183.300,00 | 48,64K |
| 2026-06-01 | KRW 197.500,00 | -%0,40 | KRW 190.500,00 | KRW 205.000,00 | KRW 190.400,00 | 44,45K |
| 2026-05-29 | KRW 198.300,00 | -%1,83 | KRW 202.500,00 | KRW 203.000,00 | KRW 189.000,00 | 71,26K |
| 2026-05-28 | KRW 202.000,00 | -%0,25 | KRW 206.000,00 | KRW 208.000,00 | KRW 190.100,00 | 38,09K |
| 2026-05-27 | KRW 202.500,00 | -%7,11 | KRW 222.500,00 | KRW 226.000,00 | KRW 202.000,00 | 63,22K |
| 2026-05-26 | KRW 218.000,00 | -%1,36 | KRW 229.000,00 | KRW 229.000,00 | KRW 217.500,00 | 29,06K |
| 2026-05-22 | KRW 221.000,00 | +%0,91 | KRW 223.000,00 | KRW 226.000,00 | KRW 216.500,00 | 44,61K |
| 2026-05-21 | KRW 219.000,00 | +%12,77 | KRW 200.500,00 | KRW 220.500,00 | KRW 197.600,00 | 71,04K |