OCI Holdings Company Ltd. 010060
KRX · Güney Kore · Proses Endüstrileri
KRW 221.000,00-2.500,00 (-%1,12)
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 221.000,00 | -%1,12 | KRW 219.000,00 | KRW 223.500,00 | KRW 214.000,00 | 146,00K |
| 2026-09-30 | KRW 223.500,00 | +%3,23 | KRW 216.000,00 | KRW 231.000,00 | KRW 214.500,00 | 231,97K |
| 2026-09-29 | KRW 216.500,00 | -%5,25 | KRW 222.000,00 | KRW 225.500,00 | KRW 205.000,00 | 331,13K |
| 2026-09-28 | KRW 228.500,00 | +%10,92 | KRW 216.500,00 | KRW 234.000,00 | KRW 216.500,00 | 560,04K |
| 2026-09-23 | KRW 206.000,00 | +%9,57 | KRW 194.900,00 | KRW 208.000,00 | KRW 192.200,00 | 435,11K |
| 2026-09-22 | KRW 188.000,00 | -%1,57 | KRW 193.700,00 | KRW 195.800,00 | KRW 187.300,00 | 307,52K |
| 2026-09-21 | KRW 191.000,00 | -%6,37 | KRW 202.500,00 | KRW 202.500,00 | KRW 190.800,00 | 410,94K |
| 2026-09-18 | KRW 204.000,00 | +%0,99 | KRW 208.000,00 | KRW 210.500,00 | KRW 203.500,00 | 124,66K |
| 2026-09-17 | KRW 202.000,00 | -%0,49 | KRW 201.500,00 | KRW 204.500,00 | KRW 199.500,00 | 99,73K |
| 2026-09-16 | KRW 203.000,00 | -%0,25 | KRW 203.500,00 | KRW 205.000,00 | KRW 199.600,00 | 117,79K |
| 2026-09-15 | KRW 203.500,00 | -%1,21 | KRW 203.500,00 | KRW 207.000,00 | KRW 201.000,00 | 133,15K |
| 2026-09-14 | KRW 206.000,00 | -%5,72 | KRW 214.500,00 | KRW 215.000,00 | KRW 204.500,00 | 174,10K |
| 2026-09-11 | KRW 218.500,00 | -%1,35 | KRW 218.500,00 | KRW 224.500,00 | KRW 217.000,00 | 134,48K |
| 2026-09-10 | KRW 221.500,00 | -%2,21 | KRW 223.000,00 | KRW 226.500,00 | KRW 216.000,00 | 206,57K |
| 2026-09-09 | KRW 226.500,00 | +%5,10 | KRW 218.000,00 | KRW 230.000,00 | KRW 215.500,00 | 245,61K |
| 2026-09-08 | KRW 215.500,00 | -%2,93 | KRW 224.000,00 | KRW 225.000,00 | KRW 212.000,00 | 368,57K |
| 2026-09-07 | KRW 222.000,00 | -%2,42 | KRW 231.500,00 | KRW 232.000,00 | KRW 215.000,00 | 523,25K |
| 2026-09-04 | KRW 227.500,00 | %0,00 | KRW 228.500,00 | KRW 234.500,00 | KRW 225.500,00 | 234,04K |
| 2026-09-03 | KRW 227.500,00 | -%5,60 | KRW 238.000,00 | KRW 239.500,00 | KRW 221.500,00 | 477,23K |
| 2026-09-02 | KRW 241.000,00 | -%8,54 | KRW 254.500,00 | KRW 256.500,00 | KRW 239.500,00 | 309,48K |
| 2026-09-01 | KRW 263.500,00 | -%5,05 | KRW 281.500,00 | KRW 282.500,00 | KRW 260.000,00 | 194,71K |
| 2026-08-31 | KRW 277.500,00 | +%1,09 | KRW 266.500,00 | KRW 277.500,00 | KRW 261.000,00 | 123,86K |
| 2026-08-28 | KRW 274.500,00 | -%0,54 | KRW 283.000,00 | KRW 283.000,00 | KRW 271.500,00 | 176,00K |
| 2026-08-27 | KRW 276.000,00 | +%0,18 | KRW 280.500,00 | KRW 284.500,00 | KRW 266.000,00 | 188,59K |
| 2026-08-26 | KRW 275.500,00 | +%0,18 | KRW 272.500,00 | KRW 277.500,00 | KRW 261.500,00 | 167,52K |
| 2026-08-25 | KRW 275.000,00 | +%2,23 | KRW 264.000,00 | KRW 280.000,00 | KRW 255.000,00 | 187,38K |
| 2026-08-24 | KRW 269.000,00 | +%1,51 | KRW 265.000,00 | KRW 277.000,00 | KRW 261.000,00 | 154,29K |
| 2026-08-21 | KRW 265.000,00 | -%8,62 | KRW 280.500,00 | KRW 283.500,00 | KRW 259.500,00 | 276,69K |
| 2026-08-20 | KRW 290.000,00 | +%4,50 | KRW 278.000,00 | KRW 303.500,00 | KRW 275.000,00 | 348,47K |
| 2026-08-19 | KRW 277.500,00 | +%1,83 | KRW 260.000,00 | KRW 291.000,00 | KRW 256.500,00 | 325,35K |
| 2026-08-18 | KRW 272.500,00 | -%2,33 | KRW 273.000,00 | KRW 285.000,00 | KRW 267.000,00 | 225,17K |
| 2026-08-14 | KRW 279.000,00 | +%0,36 | KRW 274.500,00 | KRW 279.500,00 | KRW 265.000,00 | 218,59K |
| 2026-08-13 | KRW 278.000,00 | +%8,59 | KRW 258.500,00 | KRW 284.000,00 | KRW 256.000,00 | 481,63K |
| 2026-08-12 | KRW 256.000,00 | -%6,40 | KRW 268.000,00 | KRW 269.500,00 | KRW 250.000,00 | 410,73K |
| 2026-08-11 | KRW 273.500,00 | -%3,87 | KRW 278.500,00 | KRW 283.500,00 | KRW 267.000,00 | 284,63K |
| 2026-08-10 | KRW 284.500,00 | +%4,40 | KRW 267.000,00 | KRW 293.500,00 | KRW 253.000,00 | 578,40K |
| 2026-08-07 | KRW 272.500,00 | +%11,68 | KRW 262.000,00 | KRW 288.500,00 | KRW 235.000,00 | 1,12M |
| 2026-08-06 | KRW 244.000,00 | -%0,81 | KRW 251.000,00 | KRW 257.000,00 | KRW 228.000,00 | 328,61K |
| 2026-08-05 | KRW 246.000,00 | +%9,33 | KRW 233.500,00 | KRW 256.500,00 | KRW 226.000,00 | 415,64K |
| 2026-08-04 | KRW 225.000,00 | +%14,27 | KRW 214.000,00 | KRW 238.000,00 | KRW 210.000,00 | 531,25K |
| 2026-08-03 | KRW 196.900,00 | +%3,47 | KRW 184.100,00 | KRW 206.000,00 | KRW 180.100,00 | 236,88K |
| 2026-07-31 | KRW 190.300,00 | +%8,49 | KRW 188.000,00 | KRW 194.100,00 | KRW 172.500,00 | 329,66K |
| 2026-07-30 | KRW 175.400,00 | +%3,12 | KRW 170.900,00 | KRW 196.100,00 | KRW 170.900,00 | 349,39K |
| 2026-07-29 | KRW 170.100,00 | -%7,80 | KRW 191.200,00 | KRW 203.000,00 | KRW 163.100,00 | 438,48K |
| 2026-07-28 | KRW 184.500,00 | -%10,44 | KRW 195.600,00 | KRW 199.400,00 | KRW 180.300,00 | 291,12K |
| 2026-07-27 | KRW 206.000,00 | -%17,60 | KRW 242.000,00 | KRW 242.000,00 | KRW 200.500,00 | 524,42K |
| 2026-07-24 | KRW 250.000,00 | +%1,21 | KRW 258.500,00 | KRW 283.500,00 | KRW 239.000,00 | 1,25M |
| 2026-07-23 | KRW 247.000,00 | +%30,00 | KRW 200.000,00 | KRW 247.000,00 | KRW 199.000,00 | 478,31K |
| 2026-07-22 | KRW 190.000,00 | -%2,56 | KRW 201.000,00 | KRW 216.500,00 | KRW 188.700,00 | 221,38K |
| 2026-07-21 | KRW 195.000,00 | -%2,35 | KRW 197.800,00 | KRW 200.500,00 | KRW 185.100,00 | 158,17K |
| 2026-07-20 | KRW 199.700,00 | +%2,78 | KRW 194.300,00 | KRW 220.500,00 | KRW 186.000,00 | 189,94K |
| 2026-07-16 | KRW 194.300,00 | -%4,52 | KRW 199.700,00 | KRW 208.000,00 | KRW 187.500,00 | 94,78K |
| 2026-07-15 | KRW 203.500,00 | +%10,60 | KRW 191.500,00 | KRW 208.000,00 | KRW 191.500,00 | 117,91K |
| 2026-07-14 | KRW 184.000,00 | -%10,02 | KRW 206.500,00 | KRW 208.500,00 | KRW 175.200,00 | 239,28K |
| 2026-07-13 | KRW 204.500,00 | +%3,39 | KRW 204.500,00 | KRW 224.500,00 | KRW 201.500,00 | 235,40K |
| 2026-07-10 | KRW 197.800,00 | +%7,97 | KRW 186.200,00 | KRW 204.000,00 | KRW 186.200,00 | 145,81K |
| 2026-07-09 | KRW 183.200,00 | +%1,50 | KRW 180.500,00 | KRW 193.200,00 | KRW 180.000,00 | 170,49K |
| 2026-07-08 | KRW 180.500,00 | -%8,79 | KRW 190.300,00 | KRW 193.700,00 | KRW 179.400,00 | 153,21K |
| 2026-07-07 | KRW 197.900,00 | -%0,40 | KRW 203.000,00 | KRW 204.500,00 | KRW 189.100,00 | 161,91K |
| 2026-07-06 | KRW 198.700,00 | -%6,71 | KRW 210.000,00 | KRW 211.500,00 | KRW 192.400,00 | 168,58K |
| 2026-07-03 | KRW 213.000,00 | -%2,74 | KRW 218.500,00 | KRW 219.000,00 | KRW 199.600,00 | 161,28K |
| 2026-07-02 | KRW 219.000,00 | -%8,75 | KRW 245.000,00 | KRW 252.000,00 | KRW 215.500,00 | 255,66K |
| 2026-07-01 | KRW 240.000,00 | +%11,89 | KRW 231.000,00 | KRW 245.500,00 | KRW 224.500,00 | 258,99K |
| 2026-06-30 | KRW 214.500,00 | -%0,46 | KRW 215.500,00 | KRW 222.500,00 | KRW 204.000,00 | 149,91K |
| 2026-06-29 | KRW 215.500,00 | +%11,08 | KRW 197.000,00 | KRW 217.500,00 | KRW 196.700,00 | 177,78K |
| 2026-06-26 | KRW 194.000,00 | -%8,06 | KRW 206.500,00 | KRW 209.000,00 | KRW 185.800,00 | 288,33K |
| 2026-06-25 | KRW 211.000,00 | -%0,47 | KRW 217.000,00 | KRW 223.500,00 | KRW 208.500,00 | 177,11K |
| 2026-06-24 | KRW 212.000,00 | -%1,85 | KRW 210.000,00 | KRW 220.500,00 | KRW 203.500,00 | 273,14K |
| 2026-06-23 | KRW 216.000,00 | -%12,55 | KRW 245.000,00 | KRW 248.000,00 | KRW 213.000,00 | 432,45K |
| 2026-06-22 | KRW 247.000,00 | -%3,70 | KRW 249.000,00 | KRW 266.500,00 | KRW 245.000,00 | 186,11K |
| 2026-06-19 | KRW 256.500,00 | -%5,52 | KRW 271.500,00 | KRW 271.500,00 | KRW 251.000,00 | 266,85K |
| 2026-06-18 | KRW 271.500,00 | -%9,35 | KRW 299.000,00 | KRW 299.000,00 | KRW 270.000,00 | 253,35K |
| 2026-06-17 | KRW 299.500,00 | -%5,82 | KRW 328.500,00 | KRW 329.500,00 | KRW 298.000,00 | 261,90K |
| 2026-06-16 | KRW 318.000,00 | +%12,37 | KRW 287.500,00 | KRW 335.500,00 | KRW 276.000,00 | 531,26K |
| 2026-06-15 | KRW 283.000,00 | -%5,67 | KRW 304.000,00 | KRW 304.000,00 | KRW 280.000,00 | 284,72K |
| 2026-06-12 | KRW 300.000,00 | +%5,82 | KRW 305.000,00 | KRW 329.250,00 | KRW 289.000,00 | 404,52K |
| 2026-06-11 | KRW 283.500,00 | +%7,59 | KRW 270.000,00 | KRW 293.500,00 | KRW 253.500,00 | 400,50K |
| 2026-06-10 | KRW 263.500,00 | +%2,93 | KRW 296.500,00 | KRW 298.000,00 | KRW 258.000,00 | 50 |
| 2026-06-09 | KRW 256.000,00 | -%2,66 | KRW 270.500,00 | KRW 274.500,00 | KRW 232.500,00 | 466,63K |
| 2026-06-08 | KRW 263.000,00 | -%11,89 | KRW 250.500,00 | KRW 278.000,00 | KRW 250.000,00 | 216,81K |
| 2026-06-05 | KRW 298.500,00 | -%4,17 | KRW 305.000,00 | KRW 309.000,00 | KRW 285.000,00 | 211,98K |
| 2026-06-04 | KRW 311.500,00 | -%1,58 | KRW 323.500,00 | KRW 330.500,00 | KRW 310.500,00 | 206,77K |
| 2026-06-02 | KRW 316.500,00 | -%9,83 | KRW 334.000,00 | KRW 339.500,00 | KRW 304.000,00 | 341,67K |
| 2026-06-01 | KRW 351.000,00 | +%0,43 | KRW 360.000,00 | KRW 368.500,00 | KRW 335.500,00 | 319,33K |
| 2026-05-29 | KRW 349.500,00 | -%3,98 | KRW 393.500,00 | KRW 397.500,00 | KRW 344.500,00 | 394,88K |
| 2026-05-28 | KRW 364.000,00 | -%6,19 | KRW 384.500,00 | KRW 393.000,00 | KRW 348.000,00 | 406,22K |
| 2026-05-27 | KRW 388.000,00 | +%7,78 | KRW 351.000,00 | KRW 414.000,00 | KRW 345.000,00 | 930,55K |
| 2026-05-26 | KRW 360.000,00 | +%14,47 | KRW 340.500,00 | KRW 372.000,00 | KRW 321.000,00 | 695,90K |
| 2026-05-22 | KRW 314.500,00 | +%12,12 | KRW 319.500,00 | KRW 335.000,00 | KRW 309.500,00 | 460,49K |
| 2026-05-21 | KRW 280.500,00 | +%1,08 | KRW 287.000,00 | KRW 288.000,00 | KRW 270.000,00 | 288,00K |