Kukdo Chemical Co., Ltd. 007690
KRX · Güney Kore · Proses Endüstrileri
KRW 38.100,00-200,00 (-%0,52)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 38.250,00 | -%0,13 | KRW 37.800,00 | KRW 38.450,00 | KRW 37.750,00 | 4,54K |
| 2026-10-01 | KRW 38.300,00 | +%1,73 | KRW 38.000,00 | KRW 38.400,00 | KRW 37.500,00 | 12,36K |
| 2026-09-30 | KRW 37.650,00 | -%0,66 | KRW 37.900,00 | KRW 38.350,00 | KRW 37.650,00 | 6,83K |
| 2026-09-29 | KRW 37.900,00 | -%1,04 | KRW 38.000,00 | KRW 38.200,00 | KRW 36.700,00 | 19,59K |
| 2026-09-28 | KRW 38.300,00 | +%4,08 | KRW 36.800,00 | KRW 38.450,00 | KRW 36.800,00 | 18,03K |
| 2026-09-23 | KRW 36.800,00 | -%1,87 | KRW 37.400,00 | KRW 37.450,00 | KRW 36.800,00 | 11,61K |
| 2026-09-22 | KRW 37.500,00 | -%0,79 | KRW 37.850,00 | KRW 38.350,00 | KRW 37.300,00 | 5,80K |
| 2026-09-21 | KRW 37.800,00 | +%0,40 | KRW 37.650,00 | KRW 38.600,00 | KRW 37.550,00 | 6,50K |
| 2026-09-18 | KRW 37.650,00 | -%1,18 | KRW 38.100,00 | KRW 38.300,00 | KRW 37.600,00 | 8,37K |
| 2026-09-17 | KRW 38.100,00 | -%0,26 | KRW 38.250,00 | KRW 38.300,00 | KRW 37.850,00 | 3,49K |
| 2026-09-16 | KRW 38.200,00 | -%0,13 | KRW 38.350,00 | KRW 38.900,00 | KRW 37.800,00 | 12,21K |
| 2026-09-15 | KRW 38.250,00 | -%1,67 | KRW 38.350,00 | KRW 38.900,00 | KRW 38.050,00 | 19,21K |
| 2026-09-14 | KRW 38.900,00 | +%1,57 | KRW 38.300,00 | KRW 39.050,00 | KRW 38.050,00 | 14,07K |
| 2026-09-11 | KRW 38.300,00 | -%2,54 | KRW 38.600,00 | KRW 39.000,00 | KRW 38.300,00 | 13,18K |
| 2026-09-10 | KRW 39.300,00 | -%1,38 | KRW 39.550,00 | KRW 39.950,00 | KRW 38.200,00 | 27,72K |
| 2026-09-09 | KRW 39.850,00 | +%6,13 | KRW 37.650,00 | KRW 40.000,00 | KRW 37.600,00 | 38,24K |
| 2026-09-08 | KRW 37.550,00 | -%2,47 | KRW 38.400,00 | KRW 39.000,00 | KRW 37.300,00 | 37,58K |
| 2026-09-07 | KRW 38.500,00 | -%1,79 | KRW 39.950,00 | KRW 39.950,00 | KRW 38.350,00 | 16,99K |
| 2026-09-04 | KRW 39.200,00 | -%3,80 | KRW 40.900,00 | KRW 40.900,00 | KRW 39.200,00 | 23,77K |
| 2026-09-03 | KRW 40.750,00 | +%2,39 | KRW 39.800,00 | KRW 41.450,00 | KRW 39.500,00 | 41,28K |
| 2026-09-02 | KRW 39.800,00 | -%0,38 | KRW 40.150,00 | KRW 40.450,00 | KRW 39.000,00 | 34,48K |
| 2026-09-01 | KRW 39.950,00 | +%3,77 | KRW 38.900,00 | KRW 40.500,00 | KRW 38.550,00 | 32,31K |
| 2026-08-31 | KRW 38.500,00 | -%1,66 | KRW 39.000,00 | KRW 39.450,00 | KRW 38.100,00 | 17,32K |
| 2026-08-28 | KRW 39.150,00 | +%4,12 | KRW 37.650,00 | KRW 39.250,00 | KRW 37.550,00 | 15,22K |
| 2026-08-27 | KRW 37.600,00 | -%2,08 | KRW 38.400,00 | KRW 38.900,00 | KRW 37.100,00 | 29,82K |
| 2026-08-26 | KRW 38.400,00 | +%0,13 | KRW 37.950,00 | KRW 38.900,00 | KRW 37.950,00 | 13,66K |
| 2026-08-25 | KRW 38.350,00 | +%2,13 | KRW 37.600,00 | KRW 38.400,00 | KRW 37.350,00 | 19,10K |
| 2026-08-24 | KRW 37.550,00 | +%2,32 | KRW 37.000,00 | KRW 37.900,00 | KRW 36.000,00 | 8,31K |
| 2026-08-21 | KRW 36.700,00 | -%1,74 | KRW 37.100,00 | KRW 37.500,00 | KRW 36.200,00 | 11,89K |
| 2026-08-20 | KRW 37.350,00 | -%1,58 | KRW 38.300,00 | KRW 38.600,00 | KRW 37.300,00 | 14,47K |
| 2026-08-19 | KRW 37.950,00 | -%3,07 | KRW 38.950,00 | KRW 38.950,00 | KRW 37.850,00 | 16,25K |
| 2026-08-18 | KRW 39.150,00 | +%4,12 | KRW 37.600,00 | KRW 39.300,00 | KRW 37.200,00 | 38,07K |
| 2026-08-14 | KRW 37.600,00 | +%0,53 | KRW 37.750,00 | KRW 38.350,00 | KRW 37.350,00 | 13,44K |
| 2026-08-13 | KRW 37.400,00 | -%2,35 | KRW 38.300,00 | KRW 38.750,00 | KRW 37.350,00 | 21,26K |
| 2026-08-12 | KRW 38.300,00 | -%3,77 | KRW 40.150,00 | KRW 40.300,00 | KRW 38.200,00 | 28,72K |
| 2026-08-11 | KRW 39.800,00 | -%0,13 | KRW 39.950,00 | KRW 40.700,00 | KRW 39.350,00 | 9,28K |
| 2026-08-10 | KRW 39.850,00 | +%3,37 | KRW 38.850,00 | KRW 39.850,00 | KRW 38.250,00 | 17,65K |
| 2026-08-07 | KRW 38.550,00 | -%2,65 | KRW 39.600,00 | KRW 39.800,00 | KRW 38.050,00 | 21,22K |
| 2026-08-06 | KRW 39.600,00 | +%2,33 | KRW 38.700,00 | KRW 39.750,00 | KRW 38.300,00 | 18,31K |
| 2026-08-05 | KRW 38.700,00 | %0,00 | KRW 38.700,00 | KRW 39.900,00 | KRW 38.500,00 | 21,45K |
| 2026-08-04 | KRW 38.700,00 | +%0,26 | KRW 38.600,00 | KRW 39.000,00 | KRW 37.850,00 | 27,22K |
| 2026-08-03 | KRW 38.600,00 | +%1,05 | KRW 37.700,00 | KRW 39.100,00 | KRW 37.450,00 | 25,68K |
| 2026-07-31 | KRW 38.200,00 | +%3,80 | KRW 37.500,00 | KRW 38.400,00 | KRW 36.950,00 | 34,80K |
| 2026-07-30 | KRW 36.800,00 | +%6,05 | KRW 35.200,00 | KRW 37.550,00 | KRW 34.750,00 | 38,68K |
| 2026-07-29 | KRW 34.700,00 | -%5,06 | KRW 36.500,00 | KRW 37.000,00 | KRW 33.900,00 | 53,96K |
| 2026-07-28 | KRW 36.550,00 | -%5,80 | KRW 37.950,00 | KRW 38.000,00 | KRW 36.050,00 | 32,36K |
| 2026-07-27 | KRW 38.800,00 | -%0,39 | KRW 42.350,00 | KRW 42.350,00 | KRW 38.300,00 | 86,85K |
| 2026-07-24 | KRW 38.950,00 | -%1,27 | KRW 41.750,00 | KRW 42.750,00 | KRW 37.600,00 | 119,17K |
| 2026-07-23 | KRW 39.450,00 | +%5,91 | KRW 37.250,00 | KRW 39.600,00 | KRW 37.150,00 | 26,97K |
| 2026-07-22 | KRW 37.250,00 | -%4,12 | KRW 39.500,00 | KRW 39.700,00 | KRW 37.100,00 | 20,88K |
| 2026-07-21 | KRW 38.850,00 | -%2,88 | KRW 39.600,00 | KRW 39.600,00 | KRW 38.400,00 | 26,89K |
| 2026-07-20 | KRW 40.000,00 | +%5,12 | KRW 38.050,00 | KRW 40.600,00 | KRW 37.300,00 | 69,90K |
| 2026-07-16 | KRW 38.050,00 | +%4,53 | KRW 36.350,00 | KRW 38.500,00 | KRW 36.300,00 | 34,34K |
| 2026-07-15 | KRW 36.400,00 | +%1,39 | KRW 36.800,00 | KRW 37.400,00 | KRW 36.350,00 | 15,40K |
| 2026-07-14 | KRW 35.900,00 | +%1,13 | KRW 34.850,00 | KRW 36.850,00 | KRW 34.850,00 | 19,77K |
| 2026-07-13 | KRW 35.500,00 | -%2,47 | KRW 37.250,00 | KRW 37.250,00 | KRW 35.100,00 | 14,91K |
| 2026-07-10 | KRW 36.400,00 | +%2,10 | KRW 36.400,00 | KRW 37.200,00 | KRW 35.700,00 | 11,44K |
| 2026-07-09 | KRW 35.650,00 | +%0,42 | KRW 35.100,00 | KRW 36.400,00 | KRW 35.100,00 | 10,68K |
| 2026-07-08 | KRW 35.500,00 | -%2,20 | KRW 36.150,00 | KRW 36.650,00 | KRW 34.900,00 | 25,77K |
| 2026-07-07 | KRW 36.300,00 | -%2,55 | KRW 37.550,00 | KRW 37.550,00 | KRW 36.100,00 | 20,59K |
| 2026-07-06 | KRW 37.250,00 | +%7,35 | KRW 35.400,00 | KRW 37.500,00 | KRW 35.300,00 | 47,99K |
| 2026-07-03 | KRW 34.700,00 | +%0,29 | KRW 34.300,00 | KRW 35.850,00 | KRW 32.850,00 | 23,93K |
| 2026-07-02 | KRW 34.600,00 | -%0,29 | KRW 34.500,00 | KRW 35.800,00 | KRW 33.800,00 | 17,71K |
| 2026-07-01 | KRW 34.700,00 | -%0,86 | KRW 35.000,00 | KRW 35.400,00 | KRW 33.850,00 | 23,16K |
| 2026-06-30 | KRW 35.000,00 | +%3,40 | KRW 33.650,00 | KRW 35.600,00 | KRW 33.600,00 | 17,87K |
| 2026-06-29 | KRW 33.850,00 | +%5,62 | KRW 31.550,00 | KRW 33.900,00 | KRW 31.550,00 | 10,89K |
| 2026-06-26 | KRW 32.050,00 | -%3,32 | KRW 32.450,00 | KRW 32.950,00 | KRW 31.350,00 | 18,11K |
| 2026-06-25 | KRW 33.150,00 | +%1,53 | KRW 32.800,00 | KRW 33.450,00 | KRW 32.550,00 | 16,19K |
| 2026-06-24 | KRW 32.650,00 | +%2,83 | KRW 31.800,00 | KRW 33.600,00 | KRW 31.800,00 | 19,66K |
| 2026-06-23 | KRW 31.750,00 | -%5,51 | KRW 33.100,00 | KRW 33.950,00 | KRW 31.600,00 | 9,20K |
| 2026-06-22 | KRW 33.600,00 | -%1,61 | KRW 33.750,00 | KRW 34.800,00 | KRW 33.150,00 | 10,81K |
| 2026-06-19 | KRW 34.150,00 | -%5,14 | KRW 36.500,00 | KRW 36.500,00 | KRW 33.500,00 | 16,99K |
| 2026-06-18 | KRW 36.000,00 | -%3,10 | KRW 37.550,00 | KRW 37.550,00 | KRW 35.550,00 | 11,75K |
| 2026-06-17 | KRW 37.150,00 | +%0,81 | KRW 36.850,00 | KRW 38.000,00 | KRW 36.100,00 | 25,25K |
| 2026-06-16 | KRW 36.850,00 | -%1,21 | KRW 37.250,00 | KRW 38.500,00 | KRW 36.550,00 | 33,19K |
| 2026-06-15 | KRW 37.300,00 | +%16,74 | KRW 34.000,00 | KRW 37.850,00 | KRW 33.900,00 | 69,45K |
| 2026-06-12 | KRW 31.950,00 | +%1,59 | KRW 32.300,00 | KRW 32.750,00 | KRW 31.850,00 | 14,34K |
| 2026-06-11 | KRW 31.450,00 | +%0,64 | KRW 31.200,00 | KRW 31.550,00 | KRW 30.150,00 | 12,30K |
| 2026-06-10 | KRW 31.250,00 | %0,00 | KRW 31.300,00 | KRW 31.300,00 | KRW 30.150,00 | 9,46K |
| 2026-06-09 | KRW 31.250,00 | +%3,82 | KRW 29.900,00 | KRW 31.300,00 | KRW 29.900,00 | 9,36K |
| 2026-06-08 | KRW 30.100,00 | -%2,27 | KRW 29.850,00 | KRW 30.550,00 | KRW 29.050,00 | 22,17K |
| 2026-06-05 | KRW 30.800,00 | -%1,28 | KRW 31.000,00 | KRW 31.350,00 | KRW 29.950,00 | 12,97K |
| 2026-06-04 | KRW 31.200,00 | -%1,73 | KRW 31.750,00 | KRW 32.400,00 | KRW 30.850,00 | 15,27K |
| 2026-06-02 | KRW 31.750,00 | -%1,09 | KRW 32.300,00 | KRW 32.900,00 | KRW 31.450,00 | 13,01K |
| 2026-06-01 | KRW 32.100,00 | -%3,31 | KRW 32.950,00 | KRW 32.950,00 | KRW 32.100,00 | 16,54K |
| 2026-05-29 | KRW 33.200,00 | -%1,04 | KRW 34.300,00 | KRW 34.300,00 | KRW 32.500,00 | 17,64K |
| 2026-05-28 | KRW 33.550,00 | -%1,32 | KRW 34.000,00 | KRW 34.800,00 | KRW 33.050,00 | 10,29K |
| 2026-05-27 | KRW 34.000,00 | -%3,95 | KRW 35.450,00 | KRW 35.550,00 | KRW 33.950,00 | 11,09K |
| 2026-05-26 | KRW 35.400,00 | -%0,70 | KRW 36.300,00 | KRW 36.500,00 | KRW 35.000,00 | 9,51K |
| 2026-05-22 | KRW 35.650,00 | +%1,57 | KRW 35.350,00 | KRW 36.150,00 | KRW 35.250,00 | 13,07K |