SAJODONGAONE CO., LTD. 008040
KRX · Güney Kore · Proses Endüstrileri
KRW 7.540,00-70,00 (-%0,92)
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 7.540,00 | -%0,92 | KRW 7.630,00 | KRW 7.650,00 | KRW 7.320,00 | 11,13K |
| 2026-10-01 | KRW 7.610,00 | -%1,17 | KRW 7.840,00 | KRW 7.840,00 | KRW 7.360,00 | 11,14K |
| 2026-09-30 | KRW 7.700,00 | -%2,28 | KRW 7.820,00 | KRW 8.000,00 | KRW 7.680,00 | 6,62K |
| 2026-09-29 | KRW 7.880,00 | +%7,95 | KRW 7.060,00 | KRW 7.940,00 | KRW 7.060,00 |
| 18,30K |
| 2026-09-28 | KRW 7.300,00 | -%2,41 | KRW 7.710,00 | KRW 7.710,00 | KRW 7.110,00 | 9,43K |
| 2026-09-23 | KRW 7.480,00 | -%5,44 | KRW 7.900,00 | KRW 7.900,00 | KRW 7.450,00 | 17,42K |
| 2026-09-22 | KRW 7.910,00 | +%4,22 | KRW 7.540,00 | KRW 7.910,00 | KRW 7.130,00 | 17,90K |
| 2026-09-21 | KRW 7.590,00 | -%3,19 | KRW 7.780,00 | KRW 7.780,00 | KRW 7.320,00 | 11,57K |
| 2026-09-18 | KRW 7.840,00 | +%0,13 | KRW 8.000,00 | KRW 8.350,00 | KRW 7.460,00 | 16,33K |
| 2026-09-17 | KRW 7.830,00 | -%1,76 | KRW 7.950,00 | KRW 8.000,00 | KRW 7.760,00 | 3,19K |
| 2026-09-16 | KRW 7.970,00 | +%3,78 | KRW 7.810,00 | KRW 8.000,00 | KRW 7.680,00 | 6,14K |
| 2026-09-15 | KRW 7.680,00 | -%5,30 | KRW 7.890,00 | KRW 8.190,00 | KRW 7.680,00 | 7,95K |
| 2026-09-14 | KRW 8.110,00 | +%2,01 | KRW 8.010,00 | KRW 8.400,00 | KRW 7.850,00 | 8,72K |
| 2026-09-11 | KRW 7.950,00 | -%3,40 | KRW 7.970,00 | KRW 8.480,00 | KRW 7.370,00 | 35,27K |
| 2026-09-10 | KRW 8.230,00 | -%1,91 | KRW 8.200,00 | KRW 8.550,00 | KRW 8.140,00 | 11,18K |
| 2026-09-09 | KRW 8.390,00 | +%0,96 | KRW 8.130,00 | KRW 8.900,00 | KRW 8.130,00 | 27,69K |
| 2026-09-08 | KRW 8.310,00 | -%4,48 | KRW 8.700,00 | KRW 8.700,00 | KRW 8.160,00 | 43,37K |
| 2026-09-07 | KRW 8.700,00 | +%1,75 | KRW 8.550,00 | KRW 9.030,00 | KRW 8.460,00 | 76,64K |
| 2026-09-04 | KRW 8.550,00 | +%9,90 | KRW 7.830,00 | KRW 8.800,00 | KRW 7.500,00 | 150,49K |
| 2026-09-03 | KRW 7.780,00 | +%0,13 | KRW 7.780,00 | KRW 8.130,00 | KRW 7.170,00 | 97,13K |
| 2026-09-02 | KRW 7.770,00 | +%18,81 | KRW 6.890,00 | KRW 8.460,00 | KRW 6.890,00 | 581,25K |
| 2026-09-01 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-31 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-28 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-27 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-26 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-25 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-24 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-21 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-20 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-19 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-18 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-14 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-13 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-12 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-11 | KRW 6.540,00 | %0,00 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-10 | KRW 6.540,00 | +%0,77 | KRW 6.480,00 | KRW 6.780,00 | KRW 6.450,00 | 56,56K |
| 2026-08-07 | KRW 6.490,00 | +%1,09 | KRW 6.520,00 | KRW 6.760,00 | KRW 6.350,00 | 54,81K |
| 2026-08-06 | KRW 6.420,00 | -%9,07 | KRW 7.110,00 | KRW 7.110,00 | KRW 6.240,00 | 102,79K |
| 2026-08-05 | KRW 7.060,00 | -%0,70 | KRW 7.300,00 | KRW 7.300,00 | KRW 7.030,00 | 23,23K |
| 2026-08-04 | KRW 7.110,00 | -%0,28 | KRW 6.920,00 | KRW 7.320,00 | KRW 6.920,00 | 21,77K |
| 2026-08-03 | KRW 7.130,00 | -%1,66 | KRW 7.050,00 | KRW 7.480,00 | KRW 7.050,00 | 12,32K |
| 2026-07-31 | KRW 7.250,00 | +%1,40 | KRW 7.000,00 | KRW 7.430,00 | KRW 7.000,00 | 11,19K |
| 2026-07-30 | KRW 7.150,00 | +%0,14 | KRW 6.900,00 | KRW 7.420,00 | KRW 6.900,00 | 13,36K |
| 2026-07-29 | KRW 7.140,00 | -%4,80 | KRW 7.450,00 | KRW 7.620,00 | KRW 7.020,00 | 17,32K |
| 2026-07-28 | KRW 7.500,00 | -%4,82 | KRW 7.880,00 | KRW 7.880,00 | KRW 7.430,00 | 37,41K |
| 2026-07-27 | KRW 7.880,00 | -%0,88 | KRW 7.950,00 | KRW 8.100,00 | KRW 7.730,00 | 7,61K |
| 2026-07-24 | KRW 7.950,00 | -%0,87 | KRW 8.000,00 | KRW 8.270,00 | KRW 7.940,00 | 14,74K |
| 2026-07-23 | KRW 8.020,00 | +%4,70 | KRW 7.600,00 | KRW 8.050,00 | KRW 7.600,00 | 15,50K |
| 2026-07-22 | KRW 7.660,00 | -%2,79 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.600,00 | 31,03K |
| 2026-07-21 | KRW 7.880,00 | -%1,62 | KRW 7.820,00 | KRW 8.170,00 | KRW 7.820,00 | 16,39K |
| 2026-07-20 | KRW 8.010,00 | -%2,55 | KRW 8.150,00 | KRW 8.630,00 | KRW 7.760,00 | 80,62K |
| 2026-07-16 | KRW 8.220,00 | -%0,96 | KRW 8.350,00 | KRW 8.740,00 | KRW 7.990,00 | 30,14K |
| 2026-07-15 | KRW 8.300,00 | +%2,22 | KRW 8.470,00 | KRW 8.520,00 | KRW 8.130,00 | 18,75K |
| 2026-07-14 | KRW 8.120,00 | +%0,62 | KRW 8.000,00 | KRW 8.800,00 | KRW 8.000,00 | 117,72K |
| 2026-07-13 | KRW 8.070,00 | +%1,00 | KRW 7.960,00 | KRW 8.230,00 | KRW 7.960,00 | 21,44K |
| 2026-07-10 | KRW 7.990,00 | +%1,27 | KRW 7.940,00 | KRW 8.140,00 | KRW 7.840,00 | 14,59K |
| 2026-07-09 | KRW 7.890,00 | +%1,68 | KRW 7.750,00 | KRW 8.000,00 | KRW 7.540,00 | 10,05K |
| 2026-07-08 | KRW 7.760,00 | -%1,40 | KRW 7.670,00 | KRW 7.880,00 | KRW 7.500,00 | 21,56K |
| 2026-07-07 | KRW 7.870,00 | -%0,76 | KRW 7.860,00 | KRW 8.000,00 | KRW 7.540,00 | 25,88K |
| 2026-07-06 | KRW 7.930,00 | -%2,10 | KRW 8.020,00 | KRW 8.500,00 | KRW 7.740,00 | 20,92K |
| 2026-07-03 | KRW 8.100,00 | -%1,82 | KRW 8.250,00 | KRW 8.300,00 | KRW 7.990,00 | 21,99K |
| 2026-07-02 | KRW 8.250,00 | +%0,24 | KRW 8.080,00 | KRW 8.820,00 | KRW 8.080,00 | 20,08K |
| 2026-07-01 | KRW 8.230,00 | -%1,20 | KRW 8.330,00 | KRW 8.680,00 | KRW 8.140,00 | 19,48K |
| 2026-06-30 | KRW 8.330,00 | -%1,42 | KRW 8.450,00 | KRW 8.750,00 | KRW 8.000,00 | 18,51K |
| 2026-06-29 | KRW 8.450,00 | +%6,96 | KRW 7.890,00 | KRW 8.530,00 | KRW 7.860,00 | 22,25K |
| 2026-06-26 | KRW 7.900,00 | +%0,25 | KRW 7.880,00 | KRW 8.120,00 | KRW 7.400,00 | 42,58K |
| 2026-06-25 | KRW 7.880,00 | -%1,13 | KRW 7.890,00 | KRW 8.080,00 | KRW 7.770,00 | 18,03K |
| 2026-06-24 | KRW 7.970,00 | +%3,24 | KRW 7.700,00 | KRW 8.140,00 | KRW 7.640,00 | 68,72K |
| 2026-06-23 | KRW 7.720,00 | -%10,23 | KRW 8.530,00 | KRW 8.640,00 | KRW 7.600,00 | 40,52K |
| 2026-06-22 | KRW 8.600,00 | +%0,58 | KRW 8.390,00 | KRW 8.990,00 | KRW 8.390,00 | 19,98K |
| 2026-06-19 | KRW 8.550,00 | -%5,52 | KRW 8.970,00 | KRW 9.140,00 | KRW 8.170,00 | 28,09K |
| 2026-06-18 | KRW 9.050,00 | -%0,33 | KRW 9.080,00 | KRW 9.150,00 | KRW 8.900,00 | 16,37K |
| 2026-06-17 | KRW 9.080,00 | -%1,94 | KRW 9.250,00 | KRW 9.530,00 | KRW 9.070,00 | 16,21K |
| 2026-06-16 | KRW 9.260,00 | -%1,49 | KRW 9.350,00 | KRW 9.460,00 | KRW 9.250,00 | 26,57K |
| 2026-06-15 | KRW 9.400,00 | +%1,29 | KRW 9.280,00 | KRW 9.760,00 | KRW 9.220,00 | 40,53K |
| 2026-06-12 | KRW 9.280,00 | +%5,69 | KRW 8.800,00 | KRW 9.280,00 | KRW 8.800,00 | 23,98K |
| 2026-06-11 | KRW 8.780,00 | -%0,45 | KRW 8.830,00 | KRW 9.200,00 | KRW 8.710,00 | 16,21K |
| 2026-06-10 | KRW 8.820,00 | -%4,13 | KRW 9.120,00 | KRW 9.200,00 | KRW 8.780,00 | 22,87K |
| 2026-06-09 | KRW 9.200,00 | +%2,91 | KRW 8.680,00 | KRW 9.420,00 | KRW 8.680,00 | 29,12K |
| 2026-06-08 | KRW 8.940,00 | +%0,56 | KRW 8.000,00 | KRW 9.650,00 | KRW 8.000,00 | 99,47K |
| 2026-06-05 | KRW 8.890,00 | -%1,11 | KRW 8.990,00 | KRW 9.150,00 | KRW 8.720,00 | 48,18K |
| 2026-06-04 | KRW 8.990,00 | +%0,45 | KRW 8.880,00 | KRW 9.120,00 | KRW 8.880,00 | 17,92K |
| 2026-06-02 | KRW 8.950,00 | -%0,89 | KRW 8.830,00 | KRW 9.160,00 | KRW 8.830,00 | 26,21K |
| 2026-06-01 | KRW 9.030,00 | -%1,42 | KRW 9.160,00 | KRW 9.270,00 | KRW 8.960,00 | 42,93K |
| 2026-05-29 | KRW 9.160,00 | -%0,87 | KRW 9.020,00 | KRW 9.530,00 | KRW 9.020,00 | 42,57K |
| 2026-05-28 | KRW 9.240,00 | +%3,01 | KRW 8.900,00 | KRW 9.560,00 | KRW 8.900,00 | 63,32K |
| 2026-05-27 | KRW 8.970,00 | -%2,82 | KRW 9.270,00 | KRW 9.270,00 | KRW 8.810,00 | 60,07K |
| 2026-05-26 | KRW 9.230,00 | -%0,65 | KRW 9.400,00 | KRW 9.470,00 | KRW 8.960,00 | 105,82K |
| 2026-05-22 | KRW 9.290,00 | +%3,68 | KRW 8.950,00 | KRW 9.330,00 | KRW 8.890,00 | 51,59K |