Dongjin Semichem Co., Ltd 005290
KRX · Güney Kore · Elektronik Teknoloji
KRW 53.100,00+5.450,00 (+%11,44)
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 53.100,00 | +%11,44 | KRW 47.200,00 | KRW 53.300,00 | KRW 47.150,00 | 1,35M |
| 2026-09-30 | KRW 47.650,00 | +%2,25 | KRW 47.000,00 | KRW 49.850,00 | KRW 46.650,00 | 794,03K |
| 2026-09-29 | KRW 46.600,00 | +%3,33 | KRW 45.100,00 | KRW 46.600,00 | KRW 44.750,00 | 496,90K |
| 2026-09-28 | KRW 45.100,00 | -%3,63 | KRW 46.350,00 | KRW 46.700,00 | KRW 44.800,00 | 554,26K |
| 2026-09-23 | KRW 46.800,00 | +%8,96 | KRW 44.000,00 | KRW 47.100,00 | KRW 43.300,00 | 983,95K |
| 2026-09-22 | KRW 42.950,00 | +%0,94 | KRW 43.400,00 | KRW 43.600,00 | KRW 42.550,00 | 329,06K |
| 2026-09-21 | KRW 42.550,00 | +%3,28 | KRW 41.450,00 | KRW 42.750,00 | KRW 41.050,00 | 293,42K |
| 2026-09-18 | KRW 41.200,00 | +%0,73 | KRW 41.700,00 | KRW 41.750,00 | KRW 41.050,00 | 151,43K |
| 2026-09-17 | KRW 40.900,00 | +%0,62 | KRW 40.850,00 | KRW 41.150,00 | KRW 40.100,00 | 135,17K |
| 2026-09-16 | KRW 40.650,00 | +%2,39 | KRW 39.650,00 | KRW 40.700,00 | KRW 39.100,00 | 144,16K |
| 2026-09-15 | KRW 39.700,00 | +%0,38 | KRW 39.250,00 | KRW 40.600,00 | KRW 38.900,00 | 159,49K |
| 2026-09-14 | KRW 39.550,00 | -%3,06 | KRW 39.800,00 | KRW 40.050,00 | KRW 39.250,00 | 213,93K |
| 2026-09-11 | KRW 40.800,00 | -%3,89 | KRW 41.050,00 | KRW 41.100,00 | KRW 40.600,00 | 249,67K |
| 2026-09-10 | KRW 42.450,00 | +%1,07 | KRW 42.000,00 | KRW 42.800,00 | KRW 41.450,00 | 373,77K |
| 2026-09-09 | KRW 42.000,00 | +%3,19 | KRW 40.700,00 | KRW 42.800,00 | KRW 40.700,00 | 320,29K |
| 2026-09-08 | KRW 40.700,00 | -%2,05 | KRW 41.500,00 | KRW 42.200,00 | KRW 40.700,00 | 280,76K |
| 2026-09-07 | KRW 41.550,00 | +%3,23 | KRW 41.050,00 | KRW 42.100,00 | KRW 40.800,00 | 321,17K |
| 2026-09-04 | KRW 40.250,00 | +%1,26 | KRW 40.100,00 | KRW 40.500,00 | KRW 39.550,00 | 190,54K |
| 2026-09-03 | KRW 39.750,00 | -%1,61 | KRW 41.400,00 | KRW 41.550,00 | KRW 39.050,00 | 225,20K |
| 2026-09-02 | KRW 40.400,00 | -%3,58 | KRW 40.450,00 | KRW 41.550,00 | KRW 40.200,00 | 235,65K |
| 2026-09-01 | KRW 41.900,00 | -%1,64 | KRW 42.150,00 | KRW 42.500,00 | KRW 41.500,00 | 192,80K |
| 2026-08-31 | KRW 42.600,00 | +%0,47 | KRW 40.950,00 | KRW 42.650,00 | KRW 40.000,00 | 230,35K |
| 2026-08-28 | KRW 42.400,00 | -%1,17 | KRW 42.900,00 | KRW 43.300,00 | KRW 42.100,00 | 197,27K |
| 2026-08-27 | KRW 42.900,00 | +%1,30 | KRW 43.350,00 | KRW 43.650,00 | KRW 41.900,00 | 235,26K |
| 2026-08-26 | KRW 42.350,00 | -%2,98 | KRW 43.250,00 | KRW 43.400,00 | KRW 41.500,00 | 355,17K |
| 2026-08-25 | KRW 43.650,00 | +%3,93 | KRW 41.150,00 | KRW 44.350,00 | KRW 39.150,00 | 507,67K |
| 2026-08-24 | KRW 42.000,00 | +%2,19 | KRW 41.700,00 | KRW 43.150,00 | KRW 41.350,00 | 351,67K |
| 2026-08-21 | KRW 41.100,00 | -%4,86 | KRW 42.350,00 | KRW 42.400,00 | KRW 40.850,00 | 410,71K |
| 2026-08-20 | KRW 43.200,00 | +%2,37 | KRW 43.150,00 | KRW 43.900,00 | KRW 42.600,00 | 273,59K |
| 2026-08-19 | KRW 42.200,00 | -%2,31 | KRW 41.500,00 | KRW 44.100,00 | KRW 41.100,00 | 427,39K |
| 2026-08-18 | KRW 43.200,00 | -%0,58 | KRW 45.150,00 | KRW 45.200,00 | KRW 42.550,00 | 695,58K |
| 2026-08-14 | KRW 43.450,00 | +%0,58 | KRW 44.100,00 | KRW 44.150,00 | KRW 41.800,00 | 480,22K |
| 2026-08-13 | KRW 43.200,00 | -%0,46 | KRW 43.950,00 | KRW 44.250,00 | KRW 42.950,00 | 431,60K |
| 2026-08-12 | KRW 43.400,00 | +%0,93 | KRW 44.000,00 | KRW 44.200,00 | KRW 42.800,00 | 376,72K |
| 2026-08-11 | KRW 43.000,00 | +%2,26 | KRW 41.700,00 | KRW 44.000,00 | KRW 41.500,00 | 402,75K |
| 2026-08-10 | KRW 42.050,00 | +%6,86 | KRW 40.150,00 | KRW 42.450,00 | KRW 39.950,00 | 369,37K |
| 2026-08-07 | KRW 39.350,00 | -%0,76 | KRW 40.450,00 | KRW 40.700,00 | KRW 38.450,00 | 387,57K |
| 2026-08-06 | KRW 39.650,00 | -%5,14 | KRW 41.000,00 | KRW 42.200,00 | KRW 39.300,00 | 595,63K |
| 2026-08-05 | KRW 41.800,00 | +%3,08 | KRW 42.400,00 | KRW 42.650,00 | KRW 40.500,00 | 410,34K |
| 2026-08-04 | KRW 40.550,00 | +%4,51 | KRW 39.700,00 | KRW 41.300,00 | KRW 39.550,00 | 449,34K |
| 2026-08-03 | KRW 38.800,00 | -%0,89 | KRW 38.150,00 | KRW 40.400,00 | KRW 37.300,00 | 376,74K |
| 2026-07-31 | KRW 39.150,00 | +%18,10 | KRW 36.700,00 | KRW 40.100,00 | KRW 36.300,00 | 714,60K |
| 2026-07-30 | KRW 33.150,00 | -%3,35 | KRW 33.900,00 | KRW 36.000,00 | KRW 32.550,00 | 614,29K |
| 2026-07-29 | KRW 34.300,00 | -%6,03 | KRW 37.200,00 | KRW 38.350,00 | KRW 32.200,00 | 878,61K |
| 2026-07-28 | KRW 36.500,00 | -%14,12 | KRW 40.100,00 | KRW 40.200,00 | KRW 35.800,00 | 470,21K |
| 2026-07-27 | KRW 42.500,00 | +%3,03 | KRW 42.350,00 | KRW 43.000,00 | KRW 41.300,00 | 297,92K |
| 2026-07-24 | KRW 41.250,00 | -%9,14 | KRW 44.650,00 | KRW 44.750,00 | KRW 40.700,00 | 331,34K |
| 2026-07-23 | KRW 45.400,00 | +%7,33 | KRW 43.400,00 | KRW 45.650,00 | KRW 42.950,00 | 381,34K |
| 2026-07-22 | KRW 42.300,00 | +%0,36 | KRW 44.200,00 | KRW 45.600,00 | KRW 42.100,00 | 381,34K |
| 2026-07-21 | KRW 42.150,00 | %0,00 | KRW 42.200,00 | KRW 42.800,00 | KRW 40.800,00 | 238,62K |
| 2026-07-20 | KRW 42.150,00 | -%3,33 | KRW 41.750,00 | KRW 44.400,00 | KRW 41.650,00 | 352,24K |
| 2026-07-16 | KRW 43.600,00 | -%6,14 | KRW 44.800,00 | KRW 45.050,00 | KRW 42.100,00 | 246,84K |
| 2026-07-15 | KRW 46.450,00 | +%6,17 | KRW 46.150,00 | KRW 47.200,00 | KRW 45.300,00 | 369,94K |
| 2026-07-14 | KRW 43.750,00 | -%2,34 | KRW 44.850,00 | KRW 45.650,00 | KRW 41.100,00 | 390,25K |
| 2026-07-13 | KRW 44.800,00 | -%4,98 | KRW 47.650,00 | KRW 50.300,00 | KRW 44.400,00 | 445,12K |
| 2026-07-10 | KRW 47.150,00 | +%9,40 | KRW 45.300,00 | KRW 47.950,00 | KRW 44.850,00 | 339,58K |
| 2026-07-09 | KRW 43.100,00 | +%1,06 | KRW 43.050,00 | KRW 45.500,00 | KRW 42.750,00 | 752,59K |
| 2026-07-08 | KRW 42.650,00 | -%7,58 | KRW 45.000,00 | KRW 46.200,00 | KRW 42.050,00 | 599,95K |
| 2026-07-07 | KRW 46.150,00 | -%5,91 | KRW 48.250,00 | KRW 49.500,00 | KRW 45.000,00 | 493,50K |
| 2026-07-06 | KRW 49.050,00 | -%3,06 | KRW 50.700,00 | KRW 51.500,00 | KRW 46.650,00 | 442,05K |
| 2026-07-03 | KRW 50.600,00 | -%0,20 | KRW 51.200,00 | KRW 51.400,00 | KRW 47.550,00 | 512,19K |
| 2026-07-02 | KRW 50.700,00 | -%10,27 | KRW 54.000,00 | KRW 54.100,00 | KRW 50.300,00 | 566,15K |
| 2026-07-01 | KRW 56.500,00 | -%3,09 | KRW 58.900,00 | KRW 61.500,00 | KRW 55.400,00 | 1,04M |
| 2026-06-30 | KRW 58.300,00 | +%3,92 | KRW 56.400,00 | KRW 60.200,00 | KRW 55.900,00 | 813,49K |
| 2026-06-29 | KRW 56.100,00 | +%2,00 | KRW 55.900,00 | KRW 57.200,00 | KRW 54.100,00 | 522,45K |
| 2026-06-26 | KRW 55.000,00 | -%2,83 | KRW 56.000,00 | KRW 59.400,00 | KRW 54.100,00 | 789,43K |
| 2026-06-25 | KRW 56.600,00 | -%1,39 | KRW 59.300,00 | KRW 60.500,00 | KRW 55.800,00 | 580,95K |
| 2026-06-24 | KRW 57.400,00 | +%0,70 | KRW 58.100,00 | KRW 59.300,00 | KRW 53.900,00 | 722,03K |
| 2026-06-23 | KRW 57.000,00 | -%10,66 | KRW 63.600,00 | KRW 63.700,00 | KRW 56.900,00 | 840,45K |
| 2026-06-22 | KRW 63.800,00 | +%5,80 | KRW 58.100,00 | KRW 63.800,00 | KRW 58.100,00 | 984,72K |
| 2026-06-19 | KRW 60.300,00 | -%3,67 | KRW 63.900,00 | KRW 65.000,00 | KRW 58.700,00 | 810,47K |
| 2026-06-18 | KRW 62.600,00 | -%2,95 | KRW 63.300,00 | KRW 63.700,00 | KRW 60.700,00 | 723,89K |
| 2026-06-17 | KRW 64.500,00 | +%6,97 | KRW 61.000,00 | KRW 67.400,00 | KRW 60.300,00 | 2,18M |
| 2026-06-16 | KRW 60.300,00 | -%0,99 | KRW 60.900,00 | KRW 62.100,00 | KRW 59.500,00 | 708,56K |
| 2026-06-15 | KRW 60.900,00 | +%3,22 | KRW 60.700,00 | KRW 62.800,00 | KRW 58.700,00 | 1,05M |
| 2026-06-12 | KRW 59.000,00 | +%6,50 | KRW 58.100,00 | KRW 62.800,00 | KRW 56.900,00 | 2,18M |
| 2026-06-11 | KRW 55.400,00 | +%6,13 | KRW 51.000,00 | KRW 57.600,00 | KRW 50.600,00 | 1,70M |
| 2026-06-10 | KRW 52.200,00 | -%2,61 | KRW 52.100,00 | KRW 55.600,00 | KRW 51.000,00 | 566,70K |
| 2026-06-09 | KRW 53.600,00 | +%9,95 | KRW 50.600,00 | KRW 54.500,00 | KRW 50.500,00 | 725,69K |
| 2026-06-08 | KRW 48.750,00 | -%11,20 | KRW 51.100,00 | KRW 52.000,00 | KRW 48.600,00 | 576,79K |
| 2026-06-05 | KRW 54.900,00 | -%8,04 | KRW 56.900,00 | KRW 57.200,00 | KRW 53.600,00 | 658,27K |
| 2026-06-04 | KRW 59.700,00 | +%15,25 | KRW 53.100,00 | KRW 65.300,00 | KRW 53.100,00 | 2,18M |
| 2026-06-02 | KRW 51.800,00 | -%3,90 | KRW 52.800,00 | KRW 53.400,00 | KRW 50.300,00 | 613,66K |
| 2026-06-01 | KRW 53.900,00 | -%1,46 | KRW 54.600,00 | KRW 55.900,00 | KRW 52.600,00 | 888,33K |
| 2026-05-29 | KRW 54.700,00 | -%5,20 | KRW 58.700,00 | KRW 58.800,00 | KRW 54.100,00 | 747,04K |
| 2026-05-28 | KRW 57.700,00 | -%4,94 | KRW 60.000,00 | KRW 61.600,00 | KRW 55.300,00 | 759,75K |
| 2026-05-27 | KRW 60.700,00 | -%8,03 | KRW 68.200,00 | KRW 68.700,00 | KRW 60.400,00 | 1,05M |
| 2026-05-26 | KRW 66.000,00 | +%5,94 | KRW 65.900,00 | KRW 72.200,00 | KRW 65.700,00 | 1,55M |
| 2026-05-22 | KRW 62.300,00 | +%0,48 | KRW 61.200,00 | KRW 63.600,00 | KRW 60.400,00 | 619,69K |
| 2026-05-21 | KRW 62.000,00 | +%11,31 | KRW 57.600,00 | KRW 63.900,00 | KRW 57.200,00 | 1,43M |