OTOKI Corporation 007310
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 313.000,00-2.000,00 (-%0,63)
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 313.000,00 | -%0,63 | KRW 318.000,00 | KRW 318.500,00 | KRW 311.500,00 | 2,08K |
| 2026-09-30 | KRW 315.000,00 | -%0,16 | KRW 317.000,00 | KRW 319.000,00 | KRW 314.000,00 | 2,25K |
| 2026-09-29 | KRW 315.500,00 | -%1,71 | KRW 321.000,00 | KRW 321.000,00 | KRW 315.000,00 | 1,85K |
| 2026-09-28 | KRW 321.000,00 | +%3,05 | KRW 312.000,00 | KRW 322.000,00 | KRW 312.000,00 | 4,41K |
| 2026-09-23 | KRW 311.500,00 | -%0,32 | KRW 315.500,00 | KRW 315.500,00 | KRW 310.500,00 | 2,70K |
| 2026-09-22 | KRW 312.500,00 | -%0,48 | KRW 317.500,00 | KRW 317.500,00 | KRW 311.500,00 | 4,10K |
| 2026-09-21 | KRW 314.000,00 | +%0,32 | KRW 313.500,00 | KRW 318.000,00 | KRW 312.500,00 | 1,85K |
| 2026-09-18 | KRW 313.000,00 | -%2,19 | KRW 323.000,00 | KRW 324.500,00 | KRW 311.500,00 | 6,70K |
| 2026-09-17 | KRW 320.000,00 | -%0,47 | KRW 324.000,00 | KRW 324.500,00 | KRW 319.000,00 | 1,27K |
| 2026-09-16 | KRW 321.500,00 | -%0,62 | KRW 325.500,00 | KRW 326.000,00 | KRW 318.500,00 | 2,25K |
| 2026-09-15 | KRW 323.500,00 | -%2,41 | KRW 329.500,00 | KRW 330.000,00 | KRW 323.500,00 | 2,44K |
| 2026-09-14 | KRW 331.500,00 | -%0,30 | KRW 330.500,00 | KRW 333.000,00 | KRW 329.500,00 | 2,26K |
| 2026-09-11 | KRW 332.500,00 | -%1,19 | KRW 331.000,00 | KRW 337.000,00 | KRW 328.500,00 | 3,19K |
| 2026-09-10 | KRW 336.500,00 | +%0,75 | KRW 333.500,00 | KRW 336.500,00 | KRW 331.500,00 | 5,86K |
| 2026-09-09 | KRW 334.000,00 | +%0,45 | KRW 332.000,00 | KRW 334.500,00 | KRW 329.500,00 | 2,96K |
| 2026-09-08 | KRW 332.500,00 | +%0,15 | KRW 336.000,00 | KRW 336.000,00 | KRW 331.000,00 | 2,30K |
| 2026-09-07 | KRW 332.000,00 | -%0,60 | KRW 336.000,00 | KRW 338.000,00 | KRW 329.000,00 | 3,64K |
| 2026-09-04 | KRW 334.000,00 | -%0,60 | KRW 336.500,00 | KRW 337.000,00 | KRW 331.000,00 | 2,89K |
| 2026-09-03 | KRW 336.000,00 | %0,00 | KRW 336.000,00 | KRW 341.000,00 | KRW 330.000,00 | 5,99K |
| 2026-09-02 | KRW 336.000,00 | -%0,15 | KRW 336.500,00 | KRW 340.500,00 | KRW 329.000,00 | 6,61K |
| 2026-09-01 | KRW 336.500,00 | %0,00 | KRW 335.000,00 | KRW 340.000,00 | KRW 332.000,00 | 2,90K |
| 2026-08-31 | KRW 336.500,00 | -%0,74 | KRW 338.500,00 | KRW 340.000,00 | KRW 330.500,00 | 6,47K |
| 2026-08-28 | KRW 339.000,00 | +%3,99 | KRW 327.000,00 | KRW 339.000,00 | KRW 326.000,00 | 4,59K |
| 2026-08-27 | KRW 326.000,00 | -%3,41 | KRW 339.500,00 | KRW 339.500,00 | KRW 325.000,00 | 5,22K |
| 2026-08-26 | KRW 337.500,00 | +%1,81 | KRW 330.000,00 | KRW 339.500,00 | KRW 330.000,00 | 5,15K |
| 2026-08-25 | KRW 331.500,00 | -%0,45 | KRW 333.000,00 | KRW 337.000,00 | KRW 329.500,00 | 3,88K |
| 2026-08-24 | KRW 333.000,00 | +%3,10 | KRW 320.500,00 | KRW 333.500,00 | KRW 319.000,00 | 5,03K |
| 2026-08-21 | KRW 323.000,00 | -%0,15 | KRW 320.000,00 | KRW 325.000,00 | KRW 318.000,00 | 2,88K |
| 2026-08-20 | KRW 323.500,00 | +%1,09 | KRW 318.000,00 | KRW 333.500,00 | KRW 318.000,00 | 6,12K |
| 2026-08-19 | KRW 320.000,00 | -%1,84 | KRW 322.000,00 | KRW 322.500,00 | KRW 316.000,00 | 3,40K |
| 2026-08-18 | KRW 326.000,00 | -%3,26 | KRW 335.000,00 | KRW 336.000,00 | KRW 322.500,00 | 5,27K |
| 2026-08-14 | KRW 337.000,00 | +%3,22 | KRW 324.500,00 | KRW 341.000,00 | KRW 324.000,00 | 9,87K |
| 2026-08-13 | KRW 326.500,00 | +%0,46 | KRW 325.000,00 | KRW 328.000,00 | KRW 321.500,00 | 4,09K |
| 2026-08-12 | KRW 325.000,00 | -%2,40 | KRW 330.000,00 | KRW 335.000,00 | KRW 323.500,00 | 4,32K |
| 2026-08-11 | KRW 333.000,00 | -%0,75 | KRW 336.500,00 | KRW 342.000,00 | KRW 330.000,00 | 3,24K |
| 2026-08-10 | KRW 335.500,00 | -%1,76 | KRW 340.000,00 | KRW 342.000,00 | KRW 332.500,00 | 2,81K |
| 2026-08-07 | KRW 341.500,00 | +%2,09 | KRW 332.500,00 | KRW 342.000,00 | KRW 324.000,00 | 5,05K |
| 2026-08-06 | KRW 334.500,00 | +%3,40 | KRW 324.500,00 | KRW 335.000,00 | KRW 324.500,00 | 4,51K |
| 2026-08-05 | KRW 323.500,00 | +%0,31 | KRW 317.000,00 | KRW 327.500,00 | KRW 317.000,00 | 3,19K |
| 2026-08-04 | KRW 322.500,00 | +%0,62 | KRW 317.000,00 | KRW 326.500,00 | KRW 317.000,00 | 4,01K |
| 2026-08-03 | KRW 320.500,00 | -%0,93 | KRW 320.500,00 | KRW 328.000,00 | KRW 319.000,00 | 5,66K |
| 2026-07-31 | KRW 323.500,00 | -%1,67 | KRW 326.000,00 | KRW 327.500,00 | KRW 316.500,00 | 5,82K |
| 2026-07-30 | KRW 329.000,00 | +%3,13 | KRW 322.000,00 | KRW 334.500,00 | KRW 318.000,00 | 7,65K |
| 2026-07-29 | KRW 319.000,00 | +%0,95 | KRW 317.000,00 | KRW 336.500,00 | KRW 317.000,00 | 14,71K |
| 2026-07-28 | KRW 316.000,00 | -%0,47 | KRW 319.000,00 | KRW 323.000,00 | KRW 309.000,00 | 6,48K |
| 2026-07-27 | KRW 317.500,00 | -%0,47 | KRW 318.500,00 | KRW 325.500,00 | KRW 317.000,00 | 4,55K |
| 2026-07-24 | KRW 319.000,00 | +%1,59 | KRW 307.000,00 | KRW 319.500,00 | KRW 307.000,00 | 6,20K |
| 2026-07-23 | KRW 314.000,00 | +%1,45 | KRW 309.500,00 | KRW 314.000,00 | KRW 308.500,00 | 4,78K |
| 2026-07-22 | KRW 309.500,00 | +%1,14 | KRW 307.000,00 | KRW 314.500,00 | KRW 307.000,00 | 3,93K |
| 2026-07-21 | KRW 306.000,00 | -%0,16 | KRW 304.500,00 | KRW 312.500,00 | KRW 300.000,00 | 3,83K |
| 2026-07-20 | KRW 306.500,00 | -%2,08 | KRW 313.000,00 | KRW 314.000,00 | KRW 304.000,00 | 2,77K |
| 2026-07-16 | KRW 313.000,00 | +%2,62 | KRW 308.000,00 | KRW 316.000,00 | KRW 306.500,00 | 3,10K |
| 2026-07-15 | KRW 305.000,00 | -%0,49 | KRW 310.000,00 | KRW 313.500,00 | KRW 305.000,00 | 5,60K |
| 2026-07-14 | KRW 306.500,00 | -%1,92 | KRW 314.500,00 | KRW 315.500,00 | KRW 306.000,00 | 5,60K |
| 2026-07-13 | KRW 312.500,00 | %0,00 | KRW 313.500,00 | KRW 320.000,00 | KRW 303.000,00 | 5,63K |
| 2026-07-10 | KRW 312.500,00 | -%5,73 | KRW 327.500,00 | KRW 327.500,00 | KRW 312.500,00 | 7,75K |
| 2026-07-09 | KRW 331.500,00 | +%4,41 | KRW 313.000,00 | KRW 331.500,00 | KRW 310.000,00 | 7,62K |
| 2026-07-08 | KRW 317.500,00 | -%1,70 | KRW 323.000,00 | KRW 324.000,00 | KRW 312.500,00 | 3,14K |
| 2026-07-07 | KRW 323.000,00 | +%1,89 | KRW 320.000,00 | KRW 324.000,00 | KRW 311.000,00 | 3,73K |
| 2026-07-06 | KRW 317.000,00 | -%0,63 | KRW 319.500,00 | KRW 321.000,00 | KRW 312.500,00 | 1,94K |
| 2026-07-03 | KRW 319.000,00 | %0,00 | KRW 320.500,00 | KRW 324.000,00 | KRW 311.500,00 | 6,30K |
| 2026-07-02 | KRW 319.000,00 | +%3,40 | KRW 307.500,00 | KRW 334.500,00 | KRW 304.000,00 | 5,17K |
| 2026-07-01 | KRW 308.500,00 | +%1,82 | KRW 311.500,00 | KRW 313.500,00 | KRW 305.500,00 | 4,18K |
| 2026-06-30 | KRW 303.000,00 | -%2,42 | KRW 311.500,00 | KRW 311.500,00 | KRW 301.500,00 | 5,29K |
| 2026-06-29 | KRW 310.500,00 | +%5,25 | KRW 297.000,00 | KRW 312.000,00 | KRW 295.000,00 | 4,67K |
| 2026-06-26 | KRW 295.000,00 | -%1,67 | KRW 298.000,00 | KRW 299.500,00 | KRW 290.500,00 | 4,59K |
| 2026-06-25 | KRW 300.000,00 | -%0,50 | KRW 300.000,00 | KRW 305.000,00 | KRW 298.000,00 | 2,92K |
| 2026-06-24 | KRW 301.500,00 | -%0,50 | KRW 306.000,00 | KRW 306.000,00 | KRW 298.000,00 | 5,59K |
| 2026-06-23 | KRW 303.000,00 | -%0,98 | KRW 307.000,00 | KRW 311.500,00 | KRW 301.000,00 | 4,91K |
| 2026-06-22 | KRW 306.000,00 | -%2,55 | KRW 314.000,00 | KRW 316.500,00 | KRW 306.000,00 | 4,74K |
| 2026-06-19 | KRW 314.000,00 | -%1,72 | KRW 322.000,00 | KRW 322.500,00 | KRW 312.000,00 | 6,71K |
| 2026-06-18 | KRW 319.500,00 | -%3,47 | KRW 330.500,00 | KRW 331.500,00 | KRW 319.500,00 | 3,97K |
| 2026-06-17 | KRW 331.000,00 | -%0,75 | KRW 334.500,00 | KRW 336.500,00 | KRW 330.500,00 | 3,08K |
| 2026-06-16 | KRW 333.500,00 | -%0,60 | KRW 333.500,00 | KRW 336.000,00 | KRW 330.500,00 | 3,99K |
| 2026-06-15 | KRW 335.500,00 | +%1,82 | KRW 329.000,00 | KRW 335.500,00 | KRW 328.500,00 | 4,57K |
| 2026-06-12 | KRW 329.500,00 | -%3,09 | KRW 337.500,00 | KRW 337.500,00 | KRW 329.000,00 | 6,95K |
| 2026-06-11 | KRW 340.000,00 | +%7,42 | KRW 312.500,00 | KRW 340.000,00 | KRW 310.500,00 | 16,43K |
| 2026-06-10 | KRW 316.500,00 | -%0,78 | KRW 319.000,00 | KRW 320.500,00 | KRW 308.500,00 | 10 |
| 2026-06-09 | KRW 319.000,00 | -%0,31 | KRW 311.500,00 | KRW 329.500,00 | KRW 311.500,00 | 5,12K |
| 2026-06-08 | KRW 320.000,00 | -%2,59 | KRW 323.000,00 | KRW 323.000,00 | KRW 315.500,00 | 4,30K |
| 2026-06-05 | KRW 328.500,00 | -%1,05 | KRW 332.000,00 | KRW 335.000,00 | KRW 325.000,00 | 3,50K |
| 2026-06-04 | KRW 332.000,00 | +%0,45 | KRW 330.500,00 | KRW 335.500,00 | KRW 326.000,00 | 6,74K |
| 2026-06-02 | KRW 330.500,00 | -%0,60 | KRW 333.000,00 | KRW 334.500,00 | KRW 320.000,00 | 21,75K |
| 2026-06-01 | KRW 332.500,00 | -%0,45 | KRW 332.500,00 | KRW 336.000,00 | KRW 330.000,00 | 6,91K |
| 2026-05-29 | KRW 334.000,00 | -%1,47 | KRW 334.500,00 | KRW 342.000,00 | KRW 334.000,00 | 5,24K |
| 2026-05-28 | KRW 339.000,00 | -%0,44 | KRW 339.500,00 | KRW 339.500,00 | KRW 330.500,00 | 6,07K |
| 2026-05-27 | KRW 340.500,00 | -%0,44 | KRW 342.500,00 | KRW 342.500,00 | KRW 336.500,00 | 6,60K |
| 2026-05-26 | KRW 342.000,00 | -%2,29 | KRW 353.500,00 | KRW 354.000,00 | KRW 341.500,00 | 6,76K |
| 2026-05-22 | KRW 350.000,00 | +%2,34 | KRW 347.000,00 | KRW 351.500,00 | KRW 343.000,00 | 4,17K |
| 2026-05-21 | KRW 342.000,00 | -%0,29 | KRW 346.000,00 | KRW 347.000,00 | KRW 341.500,00 | 4,44K |