Chokwang Paint Ltd. 004910
KRX · Güney Kore · Proses Endüstrileri
KRW 3.465,00+70,00 (+%2,06)
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 3.465,00 | +%2,06 | KRW 3.400,00 | KRW 3.465,00 | KRW 3.365,00 | 4,80K |
| 2026-10-01 | KRW 3.395,00 | +%0,89 | KRW 3.365,00 | KRW 3.410,00 | KRW 3.340,00 | 4,81K |
| 2026-09-30 | KRW 3.365,00 | -%1,61 | KRW 3.430,00 | KRW 3.460,00 | KRW 3.360,00 | 8,44K |
| 2026-09-29 | KRW 3.420,00 | -%0,58 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.380,00 | 5,14K |
| 2026-09-28 | KRW 3.440,00 | -%1,71 | KRW 3.505,00 | KRW 3.510,00 | KRW 3.440,00 | 5,74K |
| 2026-09-23 | KRW 3.500,00 | %0,00 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.460,00 | 8,14K |
| 2026-09-22 | KRW 3.500,00 | +%1,45 | KRW 3.455,00 | KRW 3.540,00 | KRW 3.445,00 | 15,32K |
| 2026-09-21 | KRW 3.450,00 | %0,00 | KRW 3.420,00 | KRW 3.500,00 | KRW 3.400,00 | 12,99K |
| 2026-09-18 | KRW 3.450,00 | +%0,15 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.405,00 | 9,16K |
| 2026-09-17 | KRW 3.445,00 | -%1,43 | KRW 3.505,00 | KRW 3.510,00 | KRW 3.440,00 | 4,09K |
| 2026-09-16 | KRW 3.495,00 | +%0,58 | KRW 3.500,00 | KRW 3.590,00 | KRW 3.440,00 | 16,96K |
| 2026-09-15 | KRW 3.475,00 | -%0,43 | KRW 3.490,00 | KRW 3.505,00 | KRW 3.440,00 | 24,67K |
| 2026-09-14 | KRW 3.490,00 | -%1,27 | KRW 3.540,00 | KRW 3.550,00 | KRW 3.450,00 | 13,71K |
| 2026-09-11 | KRW 3.535,00 | -%0,14 | KRW 3.645,00 | KRW 3.645,00 | KRW 3.520,00 | 2,35K |
| 2026-09-10 | KRW 3.540,00 | -%0,42 | KRW 3.555,00 | KRW 3.580,00 | KRW 3.520,00 | 2,73K |
| 2026-09-09 | KRW 3.555,00 | -%1,93 | KRW 3.655,00 | KRW 3.680,00 | KRW 3.555,00 | 9,85K |
| 2026-09-08 | KRW 3.625,00 | -%0,68 | KRW 3.605,00 | KRW 3.665,00 | KRW 3.605,00 | 5,86K |
| 2026-09-07 | KRW 3.650,00 | +%3,11 | KRW 3.530,00 | KRW 3.690,00 | KRW 3.530,00 | 6,47K |
| 2026-09-04 | KRW 3.540,00 | %0,00 | KRW 3.540,00 | KRW 3.690,00 | KRW 3.540,00 | 2,12K |
| 2026-09-03 | KRW 3.540,00 | -%0,28 | KRW 3.550,00 | KRW 3.610,00 | KRW 3.510,00 | 6,98K |
| 2026-09-02 | KRW 3.550,00 | -%1,66 | KRW 3.610,00 | KRW 3.610,00 | KRW 3.540,00 | 4,81K |
| 2026-09-01 | KRW 3.610,00 | +%0,42 | KRW 3.590,00 | KRW 3.610,00 | KRW 3.505,00 | 8,35K |
| 2026-08-31 | KRW 3.595,00 | -%1,91 | KRW 3.675,00 | KRW 3.695,00 | KRW 3.555,00 | 13,02K |
| 2026-08-28 | KRW 3.665,00 | -%0,41 | KRW 3.690,00 | KRW 3.765,00 | KRW 3.630,00 | 9,45K |
| 2026-08-27 | KRW 3.680,00 | +%2,51 | KRW 3.600,00 | KRW 3.680,00 | KRW 3.580,00 | 9,38K |
| 2026-08-26 | KRW 3.590,00 | +%1,99 | KRW 3.520,00 | KRW 3.620,00 | KRW 3.520,00 | 17,98K |
| 2026-08-25 | KRW 3.520,00 | -%2,36 | KRW 3.605,00 | KRW 3.645,00 | KRW 3.450,00 | 29,00K |
| 2026-08-24 | KRW 3.605,00 | +%0,98 | KRW 3.570,00 | KRW 3.605,00 | KRW 3.505,00 | 5,80K |
| 2026-08-21 | KRW 3.570,00 | +%0,99 | KRW 3.505,00 | KRW 3.590,00 | KRW 3.500,00 | 4,06K |
| 2026-08-20 | KRW 3.535,00 | +%1,14 | KRW 3.500,00 | KRW 3.545,00 | KRW 3.460,00 | 7,66K |
| 2026-08-19 | KRW 3.495,00 | -%5,28 | KRW 3.665,00 | KRW 3.700,00 | KRW 3.490,00 | 12,65K |
| 2026-08-18 | KRW 3.690,00 | +%0,14 | KRW 3.690,00 | KRW 3.690,00 | KRW 3.630,00 | 13,11K |
| 2026-08-14 | KRW 3.685,00 | +%1,24 | KRW 3.640,00 | KRW 3.685,00 | KRW 3.600,00 | 9,98K |
| 2026-08-13 | KRW 3.640,00 | -%4,21 | KRW 3.800,00 | KRW 3.800,00 | KRW 3.635,00 | 10,72K |
| 2026-08-12 | KRW 3.800,00 | %0,00 | KRW 3.800,00 | KRW 3.830,00 | KRW 3.745,00 | 8,57K |
| 2026-08-11 | KRW 3.800,00 | +%2,01 | KRW 3.725,00 | KRW 3.800,00 | KRW 3.700,00 | 13,94K |
| 2026-08-10 | KRW 3.725,00 | +%0,27 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.680,00 | 4,18K |
| 2026-08-07 | KRW 3.715,00 | +%2,20 | KRW 3.635,00 | KRW 3.750,00 | KRW 3.450,00 | 17,17K |
| 2026-08-06 | KRW 3.635,00 | +%1,68 | KRW 3.575,00 | KRW 3.650,00 | KRW 3.550,00 | 14,27K |
| 2026-08-05 | KRW 3.575,00 | +%0,70 | KRW 3.550,00 | KRW 3.630,00 | KRW 3.510,00 | 25,74K |
| 2026-08-04 | KRW 3.550,00 | +%6,13 | KRW 3.320,00 | KRW 3.550,00 | KRW 3.320,00 | 35,52K |
| 2026-08-03 | KRW 3.345,00 | %0,00 | KRW 3.345,00 | KRW 3.400,00 | KRW 3.310,00 | 20,88K |
| 2026-07-31 | KRW 3.345,00 | -%0,45 | KRW 3.395,00 | KRW 3.410,00 | KRW 3.320,00 | 20,04K |
| 2026-07-30 | KRW 3.360,00 | +%0,45 | KRW 3.345,00 | KRW 3.530,00 | KRW 3.300,00 | 16,39K |
| 2026-07-29 | KRW 3.345,00 | -%1,18 | KRW 3.385,00 | KRW 3.415,00 | KRW 3.260,00 | 38,75K |
| 2026-07-28 | KRW 3.385,00 | -%2,17 | KRW 3.460,00 | KRW 3.460,00 | KRW 3.360,00 | 10,52K |
| 2026-07-27 | KRW 3.460,00 | -%0,86 | KRW 3.500,00 | KRW 3.535,00 | KRW 3.445,00 | 14,69K |
| 2026-07-24 | KRW 3.490,00 | +%0,72 | KRW 3.490,00 | KRW 3.585,00 | KRW 3.465,00 | 32,02K |
| 2026-07-23 | KRW 3.465,00 | +%1,91 | KRW 3.450,00 | KRW 3.490,00 | KRW 3.410,00 | 6,86K |
| 2026-07-22 | KRW 3.400,00 | -%0,58 | KRW 3.450,00 | KRW 3.455,00 | KRW 3.395,00 | 6,26K |
| 2026-07-21 | KRW 3.420,00 | -%0,44 | KRW 3.410,00 | KRW 3.450,00 | KRW 3.380,00 | 11,03K |
| 2026-07-20 | KRW 3.435,00 | -%2,00 | KRW 3.505,00 | KRW 3.525,00 | KRW 3.435,00 | 8,57K |
| 2026-07-16 | KRW 3.505,00 | +%0,29 | KRW 3.555,00 | KRW 3.555,00 | KRW 3.440,00 | 17,06K |
| 2026-07-15 | KRW 3.495,00 | +%0,43 | KRW 3.500,00 | KRW 3.570,00 | KRW 3.475,00 | 15,06K |
| 2026-07-14 | KRW 3.480,00 | -%2,25 | KRW 3.560,00 | KRW 3.585,00 | KRW 3.475,00 | 33,14K |
| 2026-07-13 | KRW 3.560,00 | -%1,93 | KRW 3.605,00 | KRW 3.680,00 | KRW 3.530,00 | 15,30K |
| 2026-07-10 | KRW 3.630,00 | -%0,41 | KRW 3.630,00 | KRW 3.720,00 | KRW 3.590,00 | 13,43K |
| 2026-07-09 | KRW 3.645,00 | +%0,41 | KRW 3.600,00 | KRW 3.690,00 | KRW 3.555,00 | 15,52K |
| 2026-07-08 | KRW 3.630,00 | +%0,55 | KRW 3.600,00 | KRW 3.750,00 | KRW 3.585,00 | 28,67K |
| 2026-07-07 | KRW 3.610,00 | -%0,96 | KRW 3.650,00 | KRW 3.750,00 | KRW 3.600,00 | 19,96K |
| 2026-07-06 | KRW 3.645,00 | +%1,11 | KRW 3.650,00 | KRW 3.690,00 | KRW 3.560,00 | 16,20K |
| 2026-07-03 | KRW 3.605,00 | +%3,74 | KRW 3.500,00 | KRW 3.615,00 | KRW 3.430,00 | 10,99K |
| 2026-07-02 | KRW 3.475,00 | -%2,80 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.460,00 | 12,76K |
| 2026-07-01 | KRW 3.575,00 | +%6,40 | KRW 3.360,00 | KRW 3.600,00 | KRW 3.360,00 | 30,49K |
| 2026-06-30 | KRW 3.360,00 | -%2,04 | KRW 3.410,00 | KRW 3.440,00 | KRW 3.355,00 | 12,25K |
| 2026-06-29 | KRW 3.430,00 | +%5,86 | KRW 3.235,00 | KRW 3.460,00 | KRW 3.235,00 | 23,51K |
| 2026-06-26 | KRW 3.240,00 | -%1,82 | KRW 3.300,00 | KRW 3.370,00 | KRW 3.225,00 | 46,37K |
| 2026-06-25 | KRW 3.300,00 | -%2,94 | KRW 3.405,00 | KRW 3.455,00 | KRW 3.300,00 | 19,42K |
| 2026-06-24 | KRW 3.400,00 | +%0,89 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.295,00 | 31,67K |
| 2026-06-23 | KRW 3.370,00 | -%3,58 | KRW 3.445,00 | KRW 3.500,00 | KRW 3.235,00 | 58,83K |
| 2026-06-22 | KRW 3.495,00 | -%2,92 | KRW 3.575,00 | KRW 3.645,00 | KRW 3.420,00 | 13,84K |
| 2026-06-19 | KRW 3.600,00 | -%2,44 | KRW 3.690,00 | KRW 3.710,00 | KRW 3.500,00 | 23,10K |
| 2026-06-18 | KRW 3.690,00 | -%3,40 | KRW 3.820,00 | KRW 3.835,00 | KRW 3.665,00 | 8,42K |
| 2026-06-17 | KRW 3.820,00 | +%0,79 | KRW 3.790,00 | KRW 3.835,00 | KRW 3.755,00 | 20,10K |
| 2026-06-16 | KRW 3.790,00 | +%3,84 | KRW 3.650,00 | KRW 3.800,00 | KRW 3.650,00 | 16,95K |
| 2026-06-15 | KRW 3.650,00 | +%3,11 | KRW 3.550,00 | KRW 3.690,00 | KRW 3.550,00 | 20,88K |
| 2026-06-12 | KRW 3.540,00 | +%1,14 | KRW 3.500,00 | KRW 3.600,00 | KRW 3.490,00 | 28,99K |
| 2026-06-11 | KRW 3.500,00 | +%2,94 | KRW 3.400,00 | KRW 3.620,00 | KRW 3.390,00 | 17,99K |
| 2026-06-10 | KRW 3.400,00 | -%2,86 | KRW 3.515,00 | KRW 3.520,00 | KRW 3.390,00 | 19,70K |
| 2026-06-09 | KRW 3.500,00 | +%3,24 | KRW 3.390,00 | KRW 3.505,00 | KRW 3.330,00 | 27,39K |
| 2026-06-08 | KRW 3.390,00 | -%1,74 | KRW 3.395,00 | KRW 3.395,00 | KRW 3.260,00 | 22,01K |
| 2026-06-05 | KRW 3.450,00 | +%1,47 | KRW 3.400,00 | KRW 3.450,00 | KRW 3.340,00 | 15,41K |
| 2026-06-04 | KRW 3.400,00 | -%1,02 | KRW 3.410,00 | KRW 3.590,00 | KRW 3.350,00 | 22,27K |
| 2026-06-02 | KRW 3.435,00 | -%0,58 | KRW 3.455,00 | KRW 3.460,00 | KRW 3.360,00 | 16,72K |
| 2026-06-01 | KRW 3.455,00 | -%5,60 | KRW 3.660,00 | KRW 3.675,00 | KRW 3.400,00 | 64,50K |
| 2026-05-29 | KRW 3.660,00 | -%3,68 | KRW 3.810,00 | KRW 3.830,00 | KRW 3.600,00 | 54,02K |
| 2026-05-28 | KRW 3.800,00 | -%1,30 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.650,00 | 54,32K |
| 2026-05-27 | KRW 3.850,00 | -%3,99 | KRW 4.020,00 | KRW 4.020,00 | KRW 3.780,00 | 89,43K |
| 2026-05-26 | KRW 4.010,00 | -%3,26 | KRW 4.145,00 | KRW 4.150,00 | KRW 4.000,00 | 34,18K |
| 2026-05-22 | KRW 4.145,00 | +%3,11 | KRW 4.020,00 | KRW 4.150,00 | KRW 4.000,00 | 13,09K |