Dongil Industries Co., Ltd 004890
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 34.450,00-550,00 (-%1,57)
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 34.450,00 | -%1,57 | KRW 35.350,00 | KRW 35.350,00 | KRW 34.450,00 | 506 |
| 2026-10-01 | KRW 35.000,00 | +%1,16 | KRW 34.850,00 | KRW 35.100,00 | KRW 34.350,00 | 467 |
| 2026-09-30 | KRW 34.600,00 | -%0,43 | KRW 35.600,00 | KRW 35.600,00 | KRW 34.400,00 | 933 |
| 2026-09-29 | KRW 34.750,00 | +%0,58 | KRW 34.400,00 | KRW 34.750,00 |
| KRW 34.250,00 |
| 633 |
| 2026-09-28 | KRW 34.550,00 | -%0,14 | KRW 34.400,00 | KRW 35.050,00 | KRW 34.200,00 | 33 |
| 2026-09-23 | KRW 34.600,00 | -%0,57 | KRW 35.300,00 | KRW 35.300,00 | KRW 34.350,00 | 1,32K |
| 2026-09-22 | KRW 34.800,00 | %0,00 | KRW 35.300,00 | KRW 35.300,00 | KRW 34.750,00 | 316 |
| 2026-09-21 | KRW 34.800,00 | -%0,14 | KRW 35.500,00 | KRW 35.550,00 | KRW 34.750,00 | 308 |
| 2026-09-18 | KRW 34.850,00 | -%0,43 | KRW 35.300,00 | KRW 35.300,00 | KRW 34.400,00 | 847 |
| 2026-09-17 | KRW 35.000,00 | +%0,57 | KRW 34.850,00 | KRW 35.200,00 | KRW 34.700,00 | 85 |
| 2026-09-16 | KRW 34.800,00 | -%1,83 | KRW 35.800,00 | KRW 35.800,00 | KRW 34.550,00 | 1,17K |
| 2026-09-15 | KRW 35.450,00 | -%1,12 | KRW 35.850,00 | KRW 36.350,00 | KRW 35.100,00 | 506 |
| 2026-09-14 | KRW 35.850,00 | %0,00 | KRW 35.600,00 | KRW 35.850,00 | KRW 35.550,00 | 167 |
| 2026-09-11 | KRW 35.850,00 | -%1,10 | KRW 36.250,00 | KRW 36.250,00 | KRW 35.650,00 | 331 |
| 2026-09-10 | KRW 36.250,00 | +%1,12 | KRW 36.000,00 | KRW 36.350,00 | KRW 35.550,00 | 312 |
| 2026-09-09 | KRW 35.850,00 | -%0,42 | KRW 36.000,00 | KRW 36.000,00 | KRW 35.500,00 | 126 |
| 2026-09-08 | KRW 36.000,00 | -%0,41 | KRW 35.750,00 | KRW 36.000,00 | KRW 35.600,00 | 167 |
| 2026-09-07 | KRW 36.150,00 | -%1,23 | KRW 36.600,00 | KRW 36.600,00 | KRW 36.150,00 | 207 |
| 2026-09-04 | KRW 36.600,00 | +%0,55 | KRW 36.700,00 | KRW 36.800,00 | KRW 35.950,00 | 96 |
| 2026-09-03 | KRW 36.400,00 | +%0,97 | KRW 36.000,00 | KRW 36.500,00 | KRW 35.600,00 | 147 |
| 2026-09-02 | KRW 36.050,00 | -%2,04 | KRW 36.400,00 | KRW 36.400,00 | KRW 35.550,00 | 13,24K |
| 2026-09-01 | KRW 36.800,00 | +%3,37 | KRW 35.650,00 | KRW 36.800,00 | KRW 35.650,00 | 460 |
| 2026-08-31 | KRW 35.600,00 | -%1,52 | KRW 36.450,00 | KRW 36.450,00 | KRW 35.500,00 | 426 |
| 2026-08-28 | KRW 36.150,00 | %0,00 | KRW 35.950,00 | KRW 36.150,00 | KRW 35.700,00 | 529 |
| 2026-08-27 | KRW 36.150,00 | +%0,56 | KRW 36.100,00 | KRW 36.500,00 | KRW 36.100,00 | 1,03K |
| 2026-08-26 | KRW 35.950,00 | +%0,84 | KRW 36.000,00 | KRW 36.450,00 | KRW 35.500,00 | 792 |
| 2026-08-25 | KRW 35.650,00 | -%0,97 | KRW 35.700,00 | KRW 36.000,00 | KRW 35.600,00 | 1,05K |
| 2026-08-24 | KRW 36.000,00 | -%1,37 | KRW 36.800,00 | KRW 36.800,00 | KRW 35.750,00 | 478 |
| 2026-08-21 | KRW 36.500,00 | -%0,54 | KRW 36.950,00 | KRW 36.950,00 | KRW 35.650,00 | 481 |
| 2026-08-20 | KRW 36.700,00 | -%0,14 | KRW 36.150,00 | KRW 36.750,00 | KRW 36.100,00 | 626 |
| 2026-08-19 | KRW 36.750,00 | +%1,94 | KRW 36.050,00 | KRW 36.800,00 | KRW 35.450,00 | 1,74K |
| 2026-08-18 | KRW 36.050,00 | +%1,12 | KRW 35.650,00 | KRW 36.050,00 | KRW 34.900,00 | 699 |
| 2026-08-14 | KRW 35.650,00 | +%3,94 | KRW 34.300,00 | KRW 35.650,00 | KRW 34.050,00 | 549 |
| 2026-08-13 | KRW 34.300,00 | -%1,72 | KRW 34.750,00 | KRW 35.000,00 | KRW 34.150,00 | 720 |
| 2026-08-12 | KRW 34.900,00 | %0,00 | KRW 35.000,00 | KRW 35.400,00 | KRW 34.650,00 | 396 |
| 2026-08-11 | KRW 34.900,00 | +%1,60 | KRW 34.550,00 | KRW 34.950,00 | KRW 34.450,00 | 1,29K |
| 2026-08-10 | KRW 34.350,00 | +%0,29 | KRW 34.300,00 | KRW 34.950,00 | KRW 34.050,00 | 600 |
| 2026-08-07 | KRW 34.250,00 | -%0,58 | KRW 34.450,00 | KRW 34.950,00 | KRW 34.050,00 | 525 |
| 2026-08-06 | KRW 34.450,00 | +%0,73 | KRW 34.500,00 | KRW 34.550,00 | KRW 33.800,00 | 456 |
| 2026-08-05 | KRW 34.200,00 | -%0,73 | KRW 34.600,00 | KRW 34.900,00 | KRW 33.800,00 | 1,92K |
| 2026-08-04 | KRW 34.450,00 | +%1,32 | KRW 34.050,00 | KRW 34.500,00 | KRW 34.050,00 | 918 |
| 2026-08-03 | KRW 34.000,00 | +%1,64 | KRW 33.650,00 | KRW 34.400,00 | KRW 33.450,00 | 892 |
| 2026-07-31 | KRW 33.450,00 | -%1,04 | KRW 34.100,00 | KRW 34.150,00 | KRW 33.400,00 | 460 |
| 2026-07-30 | KRW 33.800,00 | +%1,81 | KRW 33.200,00 | KRW 33.850,00 | KRW 33.050,00 | 666 |
| 2026-07-29 | KRW 33.200,00 | -%3,77 | KRW 34.500,00 | KRW 34.500,00 | KRW 32.000,00 | 2,17K |
| 2026-07-28 | KRW 34.500,00 | -%1,29 | KRW 34.800,00 | KRW 34.800,00 | KRW 33.650,00 | 317 |
| 2026-07-27 | KRW 34.950,00 | +%0,58 | KRW 34.750,00 | KRW 35.150,00 | KRW 34.450,00 | 366 |
| 2026-07-24 | KRW 34.750,00 | -%0,29 | KRW 34.850,00 | KRW 35.300,00 | KRW 34.300,00 | 497 |
| 2026-07-23 | KRW 34.850,00 | +%1,16 | KRW 34.450,00 | KRW 34.900,00 | KRW 34.450,00 | 397 |
| 2026-07-22 | KRW 34.450,00 | -%0,43 | KRW 34.650,00 | KRW 34.750,00 | KRW 34.150,00 | 806 |
| 2026-07-21 | KRW 34.600,00 | +%0,87 | KRW 34.000,00 | KRW 34.600,00 | KRW 34.000,00 | 805 |
| 2026-07-20 | KRW 34.300,00 | -%3,79 | KRW 35.350,00 | KRW 35.700,00 | KRW 33.850,00 | 4,29K |
| 2026-07-16 | KRW 35.650,00 | +%1,13 | KRW 35.250,00 | KRW 35.800,00 | KRW 35.250,00 | 381 |
| 2026-07-15 | KRW 35.250,00 | -%2,49 | KRW 35.900,00 | KRW 35.900,00 | KRW 35.050,00 | 4,09K |
| 2026-07-14 | KRW 36.150,00 | +%0,42 | KRW 36.000,00 | KRW 36.150,00 | KRW 35.300,00 | 10,12K |
| 2026-07-13 | KRW 36.000,00 | +%0,98 | KRW 35.400,00 | KRW 36.150,00 | KRW 35.400,00 | 2,26K |
| 2026-07-10 | KRW 35.650,00 | +%1,86 | KRW 35.250,00 | KRW 35.700,00 | KRW 35.250,00 | 460 |
| 2026-07-09 | KRW 35.000,00 | +%0,29 | KRW 34.650,00 | KRW 35.200,00 | KRW 34.650,00 | 1,05K |
| 2026-07-08 | KRW 34.900,00 | +%0,43 | KRW 34.650,00 | KRW 34.900,00 | KRW 34.450,00 | 1,39K |
| 2026-07-07 | KRW 34.750,00 | -%0,29 | KRW 34.850,00 | KRW 34.850,00 | KRW 34.450,00 | 2,19K |
| 2026-07-06 | KRW 34.850,00 | +%0,58 | KRW 34.650,00 | KRW 35.000,00 | KRW 34.000,00 | 716 |
| 2026-07-03 | KRW 34.650,00 | +%0,43 | KRW 34.050,00 | KRW 34.700,00 | KRW 34.050,00 | 224 |
| 2026-07-02 | KRW 34.500,00 | +%0,29 | KRW 34.150,00 | KRW 34.500,00 | KRW 34.000,00 | 671 |
| 2026-07-01 | KRW 34.400,00 | +%1,47 | KRW 34.100,00 | KRW 34.400,00 | KRW 34.050,00 | 458 |
| 2026-06-30 | KRW 33.900,00 | +%1,65 | KRW 33.850,00 | KRW 33.925,00 | KRW 33.400,00 | 1,39K |
| 2026-06-29 | KRW 33.350,00 | %0,00 | KRW 33.750,00 | KRW 34.100,00 | KRW 33.100,00 | 1,41K |
| 2026-06-26 | KRW 33.350,00 | -%2,20 | KRW 35.500,00 | KRW 35.500,00 | KRW 33.000,00 | 946 |
| 2026-06-25 | KRW 34.100,00 | %0,00 | KRW 34.100,00 | KRW 34.200,00 | KRW 33.800,00 | 1,21K |
| 2026-06-24 | KRW 34.100,00 | %0,00 | KRW 34.600,00 | KRW 34.600,00 | KRW 33.800,00 | 286 |
| 2026-06-23 | KRW 34.100,00 | -%2,29 | KRW 35.000,00 | KRW 35.000,00 | KRW 33.900,00 | 1,31K |
| 2026-06-22 | KRW 34.900,00 | -%1,69 | KRW 35.600,00 | KRW 35.600,00 | KRW 34.850,00 | 364 |
| 2026-06-19 | KRW 35.500,00 | -%0,14 | KRW 35.600,00 | KRW 35.800,00 | KRW 35.050,00 | 540 |
| 2026-06-18 | KRW 35.550,00 | -%2,20 | KRW 36.200,00 | KRW 36.200,00 | KRW 35.400,00 | 982 |
| 2026-06-17 | KRW 36.350,00 | +%0,55 | KRW 36.150,00 | KRW 36.350,00 | KRW 35.800,00 | 590 |
| 2026-06-16 | KRW 36.150,00 | -%0,28 | KRW 35.950,00 | KRW 36.700,00 | KRW 35.550,00 | 1,67K |
| 2026-06-15 | KRW 36.250,00 | +%0,14 | KRW 36.200,00 | KRW 36.400,00 | KRW 35.950,00 | 533 |
| 2026-06-12 | KRW 36.200,00 | -%0,55 | KRW 36.400,00 | KRW 36.650,00 | KRW 35.750,00 | 4,72K |
| 2026-06-11 | KRW 36.400,00 | +%1,68 | KRW 36.000,00 | KRW 36.550,00 | KRW 35.300,00 | 1,37K |
| 2026-06-10 | KRW 35.800,00 | +%0,70 | KRW 35.550,00 | KRW 36.100,00 | KRW 35.200,00 | 1,80K |
| 2026-06-09 | KRW 35.550,00 | -%1,25 | KRW 36.000,00 | KRW 36.000,00 | KRW 35.300,00 | 770 |
| 2026-06-08 | KRW 36.000,00 | -%3,74 | KRW 37.400,00 | KRW 37.400,00 | KRW 34.800,00 | 4,39K |
| 2026-06-05 | KRW 37.400,00 | -%1,97 | KRW 38.050,00 | KRW 38.050,00 | KRW 37.200,00 | 441 |
| 2026-06-04 | KRW 38.150,00 | +%5,39 | KRW 36.200,00 | KRW 38.200,00 | KRW 36.000,00 | 3,78K |
| 2026-06-02 | KRW 36.200,00 | -%1,50 | KRW 36.800,00 | KRW 37.400,00 | KRW 36.200,00 | 1,54K |
| 2026-06-01 | KRW 36.750,00 | -%2,39 | KRW 37.500,00 | KRW 37.550,00 | KRW 36.650,00 | 2,62K |
| 2026-05-29 | KRW 37.650,00 | -%0,53 | KRW 37.850,00 | KRW 38.200,00 | KRW 37.450,00 | 1,98K |
| 2026-05-28 | KRW 37.850,00 | -%1,30 | KRW 38.350,00 | KRW 38.500,00 | KRW 37.750,00 | 1,72K |
| 2026-05-27 | KRW 38.350,00 | +%2,40 | KRW 37.700,00 | KRW 38.350,00 | KRW 37.700,00 | 1,94K |
| 2026-05-26 | KRW 37.450,00 | +%2,60 | KRW 36.700,00 | KRW 37.700,00 | KRW 36.700,00 | 2,08K |
| 2026-05-22 | KRW 36.500,00 | +%0,83 | KRW 36.700,00 | KRW 36.700,00 | KRW 36.250,00 | 824 |