TAEKYUNG CHEMICAL CO. LTD 006890
KRX · Güney Kore · Proses Endüstrileri
KRW 4.855,00+10,00 (+%0,21)
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 4.855,00 | +%0,21 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.820,00 | 11,27K |
| 2026-10-01 | KRW 4.845,00 | +%0,83 | KRW 4.800,00 | KRW 4.880,00 | KRW 4.795,00 | 15,30K |
| 2026-09-30 | KRW 4.805,00 | -%0,31 | KRW 4.805,00 | KRW 4.865,00 | KRW 4.795,00 | 8,77K |
| 2026-09-29 | KRW 4.820,00 | -%2,33 | KRW 4.940,00 | KRW 4.970,00 | KRW 4.805,00 | 42,58K |
| 2026-09-28 | KRW 4.935,00 | -%0,10 | KRW 4.940,00 | KRW 4.975,00 | KRW 4.900,00 | 11,19K |
| 2026-09-23 | KRW 4.940,00 | -%1,10 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.915,00 | 17,00K |
| 2026-09-22 | KRW 4.995,00 | -%1,09 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.980,00 | 23,54K |
| 2026-09-21 | KRW 5.050,00 | +%2,12 | KRW 4.920,00 | KRW 5.160,00 | KRW 4.905,00 | 102,91K |
| 2026-09-18 | KRW 4.945,00 | +%0,10 | KRW 4.990,00 | KRW 4.990,00 | KRW 4.910,00 | 8,97K |
| 2026-09-17 | KRW 4.940,00 | -%0,50 | KRW 4.965,00 | KRW 4.985,00 | KRW 4.930,00 | 7,71K |
| 2026-09-16 | KRW 4.965,00 | +%0,30 | KRW 4.945,00 | KRW 4.975,00 | KRW 4.905,00 | 5,89K |
| 2026-09-15 | KRW 4.950,00 | -%0,20 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.905,00 | 11,02K |
| 2026-09-14 | KRW 4.960,00 | -%1,98 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.940,00 | 30,46K |
| 2026-09-11 | KRW 5.060,00 | -%0,98 | KRW 5.110,00 | KRW 5.140,00 | KRW 5.050,00 | 14,20K |
| 2026-09-10 | KRW 5.110,00 | +%0,59 | KRW 5.080,00 | KRW 5.130,00 | KRW 5.030,00 | 12,57K |
| 2026-09-09 | KRW 5.080,00 | -%1,36 | KRW 5.150,00 | KRW 5.160,00 | KRW 5.080,00 | 13,29K |
| 2026-09-08 | KRW 5.150,00 | %0,00 | KRW 5.110,00 | KRW 5.200,00 | KRW 5.110,00 | 26,47K |
| 2026-09-07 | KRW 5.150,00 | +%0,98 | KRW 5.100,00 | KRW 5.180,00 | KRW 5.100,00 | 29,70K |
| 2026-09-04 | KRW 5.100,00 | +%0,20 | KRW 5.070,00 | KRW 5.160,00 | KRW 5.070,00 | 10,93K |
| 2026-09-03 | KRW 5.090,00 | -%1,17 | KRW 5.150,00 | KRW 5.220,00 | KRW 5.060,00 | 25,33K |
| 2026-09-02 | KRW 5.150,00 | -%1,72 | KRW 5.240,00 | KRW 5.250,00 | KRW 5.110,00 | 17,20K |
| 2026-09-01 | KRW 5.240,00 | +%0,58 | KRW 5.210,00 | KRW 5.290,00 | KRW 5.170,00 | 7,69K |
| 2026-08-31 | KRW 5.210,00 | -%0,76 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.120,00 | 24,62K |
| 2026-08-28 | KRW 5.250,00 | +%0,96 | KRW 5.200,00 | KRW 5.250,00 | KRW 5.150,00 | 12,72K |
| 2026-08-27 | KRW 5.200,00 | +%0,97 | KRW 5.150,00 | KRW 5.220,00 | KRW 5.150,00 | 6,56K |
| 2026-08-26 | KRW 5.150,00 | %0,00 | KRW 5.190,00 | KRW 5.240,00 | KRW 5.100,00 | 21,23K |
| 2026-08-25 | KRW 5.150,00 | %0,00 | KRW 5.110,00 | KRW 5.160,00 | KRW 5.030,00 | 36,30K |
| 2026-08-24 | KRW 5.150,00 | +%1,38 | KRW 5.080,00 | KRW 5.570,00 | KRW 5.020,00 | 71,01K |
| 2026-08-21 | KRW 5.080,00 | -%1,55 | KRW 5.140,00 | KRW 5.140,00 | KRW 5.020,00 | 37,38K |
| 2026-08-20 | KRW 5.160,00 | %0,00 | KRW 5.220,00 | KRW 5.260,00 | KRW 5.160,00 | 22,86K |
| 2026-08-19 | KRW 5.160,00 | -%4,62 | KRW 5.360,00 | KRW 5.400,00 | KRW 5.160,00 | 56,25K |
| 2026-08-18 | KRW 5.410,00 | -%2,17 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.370,00 | 23,77K |
| 2026-08-14 | KRW 5.530,00 | +%2,03 | KRW 5.450,00 | KRW 5.540,00 | KRW 5.380,00 | 27,16K |
| 2026-08-13 | KRW 5.420,00 | -%3,56 | KRW 5.630,00 | KRW 5.680,00 | KRW 5.410,00 | 48,74K |
| 2026-08-12 | KRW 5.620,00 | -%2,26 | KRW 5.750,00 | KRW 5.750,00 | KRW 5.610,00 | 30,17K |
| 2026-08-11 | KRW 5.750,00 | +%0,17 | KRW 5.730,00 | KRW 5.790,00 | KRW 5.670,00 | 32,08K |
| 2026-08-10 | KRW 5.740,00 | +%0,17 | KRW 5.730,00 | KRW 5.850,00 | KRW 5.590,00 | 49,99K |
| 2026-08-07 | KRW 5.730,00 | -%0,17 | KRW 5.740,00 | KRW 5.800,00 | KRW 5.630,00 | 38,16K |
| 2026-08-06 | KRW 5.740,00 | -%0,52 | KRW 5.770,00 | KRW 5.820,00 | KRW 5.690,00 | 39,74K |
| 2026-08-05 | KRW 5.770,00 | -%0,17 | KRW 5.780,00 | KRW 5.900,00 | KRW 5.740,00 | 38,91K |
| 2026-08-04 | KRW 5.780,00 | -%0,17 | KRW 5.730,00 | KRW 5.820,00 | KRW 5.660,00 | 100,68K |
| 2026-08-03 | KRW 5.790,00 | +%7,22 | KRW 5.400,00 | KRW 5.790,00 | KRW 5.400,00 | 110,49K |
| 2026-07-31 | KRW 5.400,00 | +%5,68 | KRW 5.220,00 | KRW 5.460,00 | KRW 5.180,00 | 48,11K |
| 2026-07-30 | KRW 5.110,00 | %0,00 | KRW 5.000,00 | KRW 5.360,00 | KRW 5.000,00 | 45,98K |
| 2026-07-29 | KRW 5.110,00 | -%3,58 | KRW 5.300,00 | KRW 5.560,00 | KRW 5.010,00 | 78,47K |
| 2026-07-28 | KRW 5.300,00 | -%8,62 | KRW 5.760,00 | KRW 5.760,00 | KRW 5.300,00 | 74,07K |
| 2026-07-27 | KRW 5.800,00 | +%4,32 | KRW 5.600,00 | KRW 5.880,00 | KRW 5.590,00 | 117,65K |
| 2026-07-24 | KRW 5.560,00 | -%0,89 | KRW 5.610,00 | KRW 5.740,00 | KRW 5.450,00 | 64,18K |
| 2026-07-23 | KRW 5.610,00 | +%3,89 | KRW 5.420,00 | KRW 5.610,00 | KRW 5.350,00 | 52,06K |
| 2026-07-22 | KRW 5.400,00 | %0,00 | KRW 5.390,00 | KRW 5.490,00 | KRW 5.370,00 | 63,81K |
| 2026-07-21 | KRW 5.400,00 | -%4,09 | KRW 5.540,00 | KRW 5.630,00 | KRW 5.350,00 | 62,45K |
| 2026-07-20 | KRW 5.630,00 | -%3,60 | KRW 5.650,00 | KRW 5.780,00 | KRW 5.570,00 | 82,18K |
| 2026-07-16 | KRW 5.840,00 | -%0,85 | KRW 5.880,00 | KRW 6.010,00 | KRW 5.770,00 | 76,90K |
| 2026-07-15 | KRW 5.890,00 | +%2,97 | KRW 5.770,00 | KRW 5.980,00 | KRW 5.750,00 | 131,62K |
| 2026-07-14 | KRW 5.720,00 | -%8,77 | KRW 6.320,00 | KRW 6.320,00 | KRW 5.700,00 | 215,33K |
| 2026-07-13 | KRW 6.270,00 | +%8,29 | KRW 6.340,00 | KRW 6.970,00 | KRW 6.000,00 | 1,16M |
| 2026-07-10 | KRW 5.790,00 | +%3,58 | KRW 5.580,00 | KRW 5.850,00 | KRW 5.470,00 | 25,49K |
| 2026-07-09 | KRW 5.590,00 | +%2,38 | KRW 5.390,00 | KRW 5.670,00 | KRW 5.390,00 | 31,26K |
| 2026-07-08 | KRW 5.460,00 | -%2,85 | KRW 5.560,00 | KRW 5.720,00 | KRW 5.430,00 | 30,68K |
| 2026-07-07 | KRW 5.620,00 | -%0,71 | KRW 5.600,00 | KRW 5.740,00 | KRW 5.520,00 | 23,12K |
| 2026-07-06 | KRW 5.660,00 | +%1,62 | KRW 5.590,00 | KRW 5.780,00 | KRW 5.490,00 | 56,46K |
| 2026-07-03 | KRW 5.570,00 | +%3,92 | KRW 5.430,00 | KRW 5.570,00 | KRW 5.310,00 | 63,14K |
| 2026-07-02 | KRW 5.360,00 | -%2,37 | KRW 5.450,00 | KRW 5.600,00 | KRW 5.250,00 | 38,09K |
| 2026-07-01 | KRW 5.490,00 | +%0,92 | KRW 5.440,00 | KRW 5.630,00 | KRW 5.350,00 | 30,94K |
| 2026-06-30 | KRW 5.440,00 | -%0,91 | KRW 5.720,00 | KRW 5.850,00 | KRW 5.410,00 | 103,37K |
| 2026-06-29 | KRW 5.490,00 | +%7,65 | KRW 5.040,00 | KRW 5.510,00 | KRW 5.040,00 | 73,52K |
| 2026-06-26 | KRW 5.100,00 | -%2,67 | KRW 5.250,00 | KRW 5.320,00 | KRW 4.980,00 | 48,87K |
| 2026-06-25 | KRW 5.240,00 | -%4,03 | KRW 5.420,00 | KRW 5.570,00 | KRW 5.210,00 | 80,35K |
| 2026-06-24 | KRW 5.460,00 | -%0,73 | KRW 5.500,00 | KRW 5.630,00 | KRW 5.400,00 | 74,90K |
| 2026-06-23 | KRW 5.500,00 | -%8,18 | KRW 5.920,00 | KRW 6.020,00 | KRW 5.500,00 | 49,34K |
| 2026-06-22 | KRW 5.990,00 | %0,00 | KRW 5.850,00 | KRW 6.070,00 | KRW 5.770,00 | 75,88K |
| 2026-06-19 | KRW 5.990,00 | -%3,85 | KRW 6.230,00 | KRW 6.290,00 | KRW 5.880,00 | 65,42K |
| 2026-06-18 | KRW 6.230,00 | -%4,45 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.230,00 | 57,06K |
| 2026-06-17 | KRW 6.520,00 | -%0,61 | KRW 6.560,00 | KRW 6.610,00 | KRW 6.490,00 | 30,00K |
| 2026-06-16 | KRW 6.560,00 | +%1,55 | KRW 6.480,00 | KRW 6.600,00 | KRW 6.430,00 | 44,58K |
| 2026-06-15 | KRW 6.460,00 | %0,00 | KRW 6.600,00 | KRW 6.650,00 | KRW 6.430,00 | 37,34K |
| 2026-06-12 | KRW 6.460,00 | +%1,25 | KRW 6.400,00 | KRW 6.580,00 | KRW 6.350,00 | 55,45K |
| 2026-06-11 | KRW 6.380,00 | %0,00 | KRW 6.410,00 | KRW 6.470,00 | KRW 6.300,00 | 41,10K |
| 2026-06-10 | KRW 6.380,00 | -%0,78 | KRW 6.430,00 | KRW 6.600,00 | KRW 6.290,00 | 80,22K |
| 2026-06-09 | KRW 6.430,00 | +%0,47 | KRW 6.360,00 | KRW 6.660,00 | KRW 6.360,00 | 88,29K |
| 2026-06-08 | KRW 6.400,00 | -%6,16 | KRW 6.300,00 | KRW 6.620,00 | KRW 6.300,00 | 74,46K |
| 2026-06-05 | KRW 6.820,00 | -%2,57 | KRW 6.870,00 | KRW 7.140,00 | KRW 6.730,00 | 39,40K |
| 2026-06-04 | KRW 7.000,00 | +%2,49 | KRW 6.760,00 | KRW 7.100,00 | KRW 6.760,00 | 35,30K |
| 2026-06-02 | KRW 6.830,00 | -%3,53 | KRW 7.000,00 | KRW 7.080,00 | KRW 6.750,00 | 50,53K |
| 2026-06-01 | KRW 7.080,00 | -%2,34 | KRW 7.250,00 | KRW 7.280,00 | KRW 7.020,00 | 59,15K |
| 2026-05-29 | KRW 7.250,00 | -%0,28 | KRW 7.280,00 | KRW 7.330,00 | KRW 7.010,00 | 51,86K |
| 2026-05-28 | KRW 7.270,00 | -%1,49 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.180,00 | 55,97K |
| 2026-05-27 | KRW 7.380,00 | -%4,77 | KRW 7.750,00 | KRW 7.750,00 | KRW 7.350,00 | 124,51K |
| 2026-05-26 | KRW 7.750,00 | -%1,77 | KRW 7.930,00 | KRW 7.980,00 | KRW 7.740,00 | 45,37K |
| 2026-05-22 | KRW 7.890,00 | +%2,07 | KRW 7.730,00 | KRW 7.950,00 | KRW 7.680,00 | 26,74K |