ISU CHEMICAL CO. LTD. 005950
KRX · Güney Kore · Proses Endüstrileri
KRW 11.520,00+200,00 (+%1,77)
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 11.520,00 | +%1,77 | KRW 11.380,00 | KRW 11.880,00 | KRW 11.290,00 | 364,57K |
| 2026-10-01 | KRW 11.320,00 | +%1,80 | KRW 11.220,00 | KRW 11.420,00 | KRW 10.920,00 | 284,97K |
| 2026-09-30 | KRW 11.120,00 | +%6,01 | KRW 10.730,00 | KRW 11.450,00 | KRW 10.720,00 | 550,73K |
| 2026-09-29 | KRW 10.490,00 | -%3,94 | KRW 10.880,00 | KRW 10.980,00 | KRW 10.340,00 | 320,81K |
| 2026-09-28 | KRW 10.920,00 | +%3,21 | KRW 10.680,00 | KRW 11.020,00 | KRW 10.550,00 | 243,63K |
| 2026-09-23 | KRW 10.580,00 | -%0,09 | KRW 10.620,00 | KRW 10.760,00 | KRW 10.530,00 | 122,33K |
| 2026-09-22 | KRW 10.590,00 | -%0,09 | KRW 10.790,00 | KRW 11.140,00 | KRW 10.580,00 | 250,01K |
| 2026-09-21 | KRW 10.600,00 | -%1,58 | KRW 10.910,00 | KRW 10.910,00 | KRW 10.500,00 | 220,14K |
| 2026-09-18 | KRW 10.770,00 | -%2,45 | KRW 11.200,00 | KRW 11.250,00 | KRW 10.740,00 | 253,42K |
| 2026-09-17 | KRW 11.040,00 | %0,00 | KRW 11.080,00 | KRW 11.490,00 | KRW 11.030,00 | 188,01K |
| 2026-09-16 | KRW 11.040,00 | -%1,95 | KRW 11.310,00 | KRW 11.310,00 | KRW 10.860,00 | 264,12K |
| 2026-09-15 | KRW 11.260,00 | +%1,90 | KRW 11.160,00 | KRW 11.560,00 | KRW 11.010,00 | 217,88K |
| 2026-09-14 | KRW 11.050,00 | -%2,73 | KRW 11.360,00 | KRW 11.360,00 | KRW 11.010,00 | 242,81K |
| 2026-09-11 | KRW 11.360,00 | -%2,32 | KRW 11.450,00 | KRW 11.690,00 | KRW 11.350,00 | 260,37K |
| 2026-09-10 | KRW 11.630,00 | -%3,96 | KRW 12.080,00 | KRW 12.170,00 | KRW 11.390,00 | 668,64K |
| 2026-09-09 | KRW 12.110,00 | +%1,94 | KRW 11.880,00 | KRW 12.240,00 | KRW 11.750,00 | 437,08K |
| 2026-09-08 | KRW 11.880,00 | +%1,37 | KRW 11.900,00 | KRW 12.050,00 | KRW 11.680,00 | 400,62K |
| 2026-09-07 | KRW 11.720,00 | -%0,51 | KRW 11.930,00 | KRW 12.200,00 | KRW 11.680,00 | 248,95K |
| 2026-09-04 | KRW 11.780,00 | +%5,56 | KRW 11.210,00 | KRW 11.820,00 | KRW 11.160,00 | 427,29K |
| 2026-09-03 | KRW 11.160,00 | -%1,24 | KRW 11.500,00 | KRW 11.580,00 | KRW 10.800,00 | 389,34K |
| 2026-09-02 | KRW 11.300,00 | -%10,39 | KRW 12.250,00 | KRW 12.370,00 | KRW 11.300,00 | 720,64K |
| 2026-09-01 | KRW 12.610,00 | +%3,45 | KRW 12.190,00 | KRW 12.920,00 | KRW 11.960,00 | 600,12K |
| 2026-08-31 | KRW 12.190,00 | +%0,58 | KRW 12.000,00 | KRW 12.280,00 | KRW 11.650,00 | 365,22K |
| 2026-08-28 | KRW 12.120,00 | +%2,02 | KRW 11.850,00 | KRW 12.260,00 | KRW 11.500,00 | 422,95K |
| 2026-08-27 | KRW 11.880,00 | -%1,57 | KRW 12.130,00 | KRW 12.390,00 | KRW 11.730,00 | 551,63K |
| 2026-08-26 | KRW 12.070,00 | +%1,77 | KRW 11.820,00 | KRW 12.180,00 | KRW 11.540,00 | 420,11K |
| 2026-08-25 | KRW 11.860,00 | -%1,66 | KRW 12.060,00 | KRW 12.060,00 | KRW 11.500,00 | 422,64K |
| 2026-08-24 | KRW 12.060,00 | +%1,52 | KRW 12.000,00 | KRW 12.420,00 | KRW 11.600,00 | 507,63K |
| 2026-08-21 | KRW 11.880,00 | -%10,27 | KRW 12.970,00 | KRW 13.100,00 | KRW 11.880,00 | 834,01K |
| 2026-08-20 | KRW 13.240,00 | +%4,01 | KRW 12.900,00 | KRW 13.540,00 | KRW 12.610,00 | 680,87K |
| 2026-08-19 | KRW 12.730,00 | -%6,19 | KRW 13.130,00 | KRW 13.430,00 | KRW 12.590,00 | 692,46K |
| 2026-08-18 | KRW 13.570,00 | -%13,29 | KRW 16.650,00 | KRW 16.660,00 | KRW 13.570,00 | 2,33M |
| 2026-08-14 | KRW 15.650,00 | +%1,69 | KRW 15.500,00 | KRW 15.900,00 | KRW 14.730,00 | 1,14M |
| 2026-08-13 | KRW 15.390,00 | +%6,88 | KRW 14.400,00 | KRW 15.690,00 | KRW 13.980,00 | 1,10M |
| 2026-08-12 | KRW 14.400,00 | -%1,10 | KRW 14.560,00 | KRW 14.660,00 | KRW 14.110,00 | 410,81K |
| 2026-08-11 | KRW 14.560,00 | -%2,02 | KRW 14.860,00 | KRW 15.300,00 | KRW 14.400,00 | 444,14K |
| 2026-08-10 | KRW 14.860,00 | +%3,92 | KRW 14.510,00 | KRW 15.260,00 | KRW 14.300,00 | 687,53K |
| 2026-08-07 | KRW 14.300,00 | +%4,38 | KRW 13.710,00 | KRW 14.550,00 | KRW 13.340,00 | 600,06K |
| 2026-08-06 | KRW 13.700,00 | +%3,40 | KRW 13.020,00 | KRW 14.110,00 | KRW 12.760,00 | 420,78K |
| 2026-08-05 | KRW 13.250,00 | -%2,57 | KRW 13.620,00 | KRW 14.000,00 | KRW 13.230,00 | 338,71K |
| 2026-08-04 | KRW 13.600,00 | +%11,93 | KRW 12.380,00 | KRW 14.250,00 | KRW 12.380,00 | 784,18K |
| 2026-08-03 | KRW 12.150,00 | -%2,02 | KRW 12.120,00 | KRW 12.880,00 | KRW 11.830,00 | 316,92K |
| 2026-07-31 | KRW 12.400,00 | +%8,39 | KRW 12.000,00 | KRW 12.530,00 | KRW 11.650,00 | 424,84K |
| 2026-07-30 | KRW 11.440,00 | +%3,16 | KRW 10.680,00 | KRW 12.100,00 | KRW 10.640,00 | 309,72K |
| 2026-07-29 | KRW 11.090,00 | -%9,47 | KRW 12.260,00 | KRW 12.580,00 | KRW 10.460,00 | 604,37K |
| 2026-07-28 | KRW 12.250,00 | -%10,06 | KRW 13.100,00 | KRW 13.340,00 | KRW 12.150,00 | 419,89K |
| 2026-07-27 | KRW 13.620,00 | -%3,95 | KRW 14.180,00 | KRW 14.550,00 | KRW 13.170,00 | 424,06K |
| 2026-07-24 | KRW 14.180,00 | -%4,51 | KRW 14.840,00 | KRW 15.320,00 | KRW 14.050,00 | 706,41K |
| 2026-07-23 | KRW 14.850,00 | +%10,82 | KRW 13.450,00 | KRW 15.700,00 | KRW 13.450,00 | 1,48M |
| 2026-07-22 | KRW 13.400,00 | +%6,35 | KRW 12.810,00 | KRW 13.890,00 | KRW 12.810,00 | 447,45K |
| 2026-07-21 | KRW 12.600,00 | +%3,70 | KRW 12.050,00 | KRW 12.670,00 | KRW 11.730,00 | 375,42K |
| 2026-07-20 | KRW 12.150,00 | -%6,03 | KRW 12.380,00 | KRW 12.830,00 | KRW 12.130,00 | 246,53K |
| 2026-07-16 | KRW 12.930,00 | -%4,93 | KRW 13.570,00 | KRW 13.920,00 | KRW 12.630,00 | 350,50K |
| 2026-07-15 | KRW 13.600,00 | -%2,86 | KRW 14.230,00 | KRW 14.860,00 | KRW 13.600,00 | 510,24K |
| 2026-07-14 | KRW 14.000,00 | +%1,30 | KRW 13.930,00 | KRW 14.200,00 | KRW 13.250,00 | 561,01K |
| 2026-07-13 | KRW 13.820,00 | +%1,99 | KRW 13.500,00 | KRW 14.990,00 | KRW 13.080,00 | 1,22M |
| 2026-07-10 | KRW 13.550,00 | +%8,31 | KRW 12.650,00 | KRW 13.770,00 | KRW 12.490,00 | 525,83K |
| 2026-07-09 | KRW 12.510,00 | +%3,90 | KRW 12.040,00 | KRW 14.130,00 | KRW 12.040,00 | 1,14M |
| 2026-07-08 | KRW 12.040,00 | -%5,94 | KRW 12.300,00 | KRW 12.760,00 | KRW 11.750,00 | 449,74K |
| 2026-07-07 | KRW 12.800,00 | -%3,76 | KRW 13.380,00 | KRW 13.380,00 | KRW 12.200,00 | 426,21K |
| 2026-07-06 | KRW 13.300,00 | -%5,81 | KRW 14.610,00 | KRW 15.770,00 | KRW 12.320,00 | 1,33M |
| 2026-07-03 | KRW 14.120,00 | +%4,21 | KRW 13.600,00 | KRW 15.750,00 | KRW 13.600,00 | 1,98M |
| 2026-07-02 | KRW 13.550,00 | +%2,42 | KRW 13.230,00 | KRW 13.800,00 | KRW 12.070,00 | 592,63K |
| 2026-07-01 | KRW 13.230,00 | -%0,82 | KRW 13.340,00 | KRW 13.950,00 | KRW 12.880,00 | 407,18K |
| 2026-06-30 | KRW 13.340,00 | +%3,73 | KRW 12.860,00 | KRW 13.560,00 | KRW 12.100,00 | 526,37K |
| 2026-06-29 | KRW 12.860,00 | +%13,70 | KRW 11.150,00 | KRW 13.220,00 | KRW 10.880,00 | 707,49K |
| 2026-06-26 | KRW 11.310,00 | -%6,68 | KRW 12.050,00 | KRW 12.050,00 | KRW 10.270,00 | 617,06K |
| 2026-06-25 | KRW 12.120,00 | +%4,66 | KRW 11.600,00 | KRW 12.990,00 | KRW 11.310,00 | 564,16K |
| 2026-06-24 | KRW 11.580,00 | -%0,60 | KRW 11.400,00 | KRW 12.200,00 | KRW 11.100,00 | 538,42K |
| 2026-06-23 | KRW 11.650,00 | -%10,86 | KRW 13.070,00 | KRW 13.070,00 | KRW 11.630,00 | 481,97K |
| 2026-06-22 | KRW 13.070,00 | -%2,46 | KRW 13.370,00 | KRW 13.830,00 | KRW 12.600,00 | 601,39K |
| 2026-06-19 | KRW 13.400,00 | -%8,16 | KRW 14.400,00 | KRW 14.400,00 | KRW 12.820,00 | 965,17K |
| 2026-06-18 | KRW 14.590,00 | +%4,89 | KRW 13.800,00 | KRW 14.950,00 | KRW 12.890,00 | 1,32M |
| 2026-06-17 | KRW 13.910,00 | -%1,90 | KRW 14.280,00 | KRW 14.460,00 | KRW 13.530,00 | 728,91K |
| 2026-06-16 | KRW 14.180,00 | -%7,56 | KRW 15.530,00 | KRW 15.670,00 | KRW 14.000,00 | 930,53K |
| 2026-06-15 | KRW 15.340,00 | -%8,14 | KRW 16.950,00 | KRW 17.590,00 | KRW 14.750,00 | 1,40M |
| 2026-06-12 | KRW 16.700,00 | +%9,72 | KRW 14.910,00 | KRW 17.990,00 | KRW 14.740,00 | 3,20M |
| 2026-06-11 | KRW 15.220,00 | +%23,64 | KRW 12.310,00 | KRW 15.750,00 | KRW 11.910,00 | 3,64M |
| 2026-06-10 | KRW 12.310,00 | +%5,94 | KRW 12.140,00 | KRW 12.690,00 | KRW 11.460,00 | 865 |
| 2026-06-09 | KRW 11.620,00 | +%5,73 | KRW 11.300,00 | KRW 11.770,00 | KRW 10.420,00 | 639,33K |
| 2026-06-08 | KRW 10.990,00 | -%10,21 | KRW 11.300,00 | KRW 11.880,00 | KRW 10.830,00 | 813,03K |
| 2026-06-05 | KRW 12.240,00 | +%0,91 | KRW 11.900,00 | KRW 12.430,00 | KRW 11.000,00 | 734,53K |
| 2026-06-04 | KRW 12.130,00 | -%4,64 | KRW 12.890,00 | KRW 13.350,00 | KRW 11.850,00 | 832,46K |
| 2026-06-02 | KRW 12.720,00 | -%4,00 | KRW 13.250,00 | KRW 13.490,00 | KRW 12.610,00 | 628,17K |
| 2026-06-01 | KRW 13.250,00 | -%4,19 | KRW 13.800,00 | KRW 14.120,00 | KRW 12.950,00 | 1,06M |
| 2026-05-29 | KRW 13.830,00 | -%11,06 | KRW 15.980,00 | KRW 15.980,00 | KRW 13.600,00 | 1,60M |
| 2026-05-28 | KRW 15.550,00 | -%2,51 | KRW 15.960,00 | KRW 16.270,00 | KRW 14.610,00 | 1,26M |
| 2026-05-27 | KRW 15.950,00 | -%3,39 | KRW 16.650,00 | KRW 17.330,00 | KRW 15.700,00 | 1,58M |
| 2026-05-26 | KRW 16.510,00 | +%1,66 | KRW 16.240,00 | KRW 16.910,00 | KRW 15.510,00 | 1,96M |
| 2026-05-22 | KRW 16.240,00 | +%2,46 | KRW 15.750,00 | KRW 17.940,00 | KRW 15.730,00 | 4,08M |