Samsung Heavy Industries Co., Ltd 010140
KRX · Güney Kore · Üretici İmalatı
KRW 19.720,00+20,00 (+%0,10)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 19.700,00 | +%1,91 | KRW 19.750,00 | KRW 20.200,00 | KRW 19.650,00 | 3,45M |
| 2026-09-29 | KRW 19.330,00 | -%3,83 | KRW 20.050,00 | KRW 20.100,00 | KRW 19.160,00 | 5,75M |
| 2026-09-28 | KRW 20.100,00 | -%0,74 | KRW 20.400,00 | KRW 20.550,00 | KRW 20.050,00 | 2,07M |
| 2026-09-23 | KRW 20.250,00 | -%1,70 | KRW 20.700,00 | KRW 20.750,00 | KRW 20.200,00 | 2,31M |
| 2026-09-22 | KRW 20.600,00 | %0,00 | KRW 20.800,00 | KRW 20.850,00 | KRW 20.550,00 | 1,64M |
| 2026-09-21 | KRW 20.600,00 | -%0,96 | KRW 20.950,00 | KRW 20.950,00 | KRW 20.400,00 | 2,16M |
| 2026-09-18 | KRW 20.800,00 | -%3,26 | KRW 21.550,00 | KRW 21.650,00 | KRW 20.700,00 | 3,39M |
| 2026-09-17 | KRW 21.500,00 | +%6,44 | KRW 20.450,00 | KRW 21.800,00 | KRW 20.450,00 | 4,58M |
| 2026-09-16 | KRW 20.200,00 | -%2,42 | KRW 20.750,00 | KRW 20.750,00 | KRW 20.150,00 | 2,33M |
| 2026-09-15 | KRW 20.700,00 | -%6,33 | KRW 21.850,00 | KRW 21.850,00 | KRW 20.650,00 | 4,01M |
| 2026-09-14 | KRW 22.100,00 | +%3,27 | KRW 21.100,00 | KRW 22.500,00 | KRW 20.850,00 | 4,71M |
| 2026-09-11 | KRW 21.400,00 | +%0,23 | KRW 20.900,00 | KRW 21.600,00 | KRW 20.700,00 | 2,38M |
| 2026-09-10 | KRW 21.350,00 | -%1,16 | KRW 21.200,00 | KRW 21.800,00 | KRW 21.050,00 | 3,38M |
| 2026-09-09 | KRW 21.600,00 | +%1,41 | KRW 21.450,00 | KRW 21.800,00 | KRW 21.250,00 | 2,35M |
| 2026-09-08 | KRW 21.300,00 | -%0,47 | KRW 21.750,00 | KRW 22.150,00 | KRW 21.250,00 | 2,68M |
| 2026-09-07 | KRW 21.400,00 | %0,00 | KRW 21.400,00 | KRW 21.450,00 | KRW 21.000,00 | 2,41M |
| 2026-09-04 | KRW 21.400,00 | -%1,15 | KRW 21.500,00 | KRW 21.500,00 | KRW 20.700,00 | 3,41M |
| 2026-09-03 | KRW 21.650,00 | +%8,58 | KRW 20.200,00 | KRW 21.900,00 | KRW 19.900,00 | 7,13M |
| 2026-09-02 | KRW 19.940,00 | -%5,05 | KRW 20.350,00 | KRW 20.400,00 | KRW 19.940,00 | 2,77M |
| 2026-09-01 | KRW 21.000,00 | +%0,48 | KRW 20.750,00 | KRW 21.050,00 | KRW 20.550,00 | 1,72M |
| 2026-08-31 | KRW 20.900,00 | -%1,42 | KRW 20.800,00 | KRW 20.950,00 | KRW 20.300,00 | 2,04M |
| 2026-08-28 | KRW 21.200,00 | +%0,95 | KRW 21.050,00 | KRW 21.500,00 | KRW 20.900,00 | 2,03M |
| 2026-08-27 | KRW 21.000,00 | +%1,45 | KRW 20.900,00 | KRW 21.200,00 | KRW 20.750,00 | 1,68M |
| 2026-08-26 | KRW 20.700,00 | +%1,22 | KRW 20.500,00 | KRW 20.700,00 | KRW 20.200,00 | 1,54M |
| 2026-08-25 | KRW 20.450,00 | +%1,74 | KRW 19.980,00 | KRW 20.450,00 | KRW 19.600,00 | 1,87M |
| 2026-08-24 | KRW 20.100,00 | -%0,50 | KRW 20.200,00 | KRW 20.350,00 | KRW 19.900,00 | 1,99M |
| 2026-08-21 | KRW 20.200,00 | -%2,88 | KRW 20.550,00 | KRW 20.550,00 | KRW 20.000,00 | 1,99M |
| 2026-08-20 | KRW 20.800,00 | +%0,97 | KRW 20.850,00 | KRW 21.100,00 | KRW 20.650,00 | 1,86M |
| 2026-08-19 | KRW 20.600,00 | -%3,06 | KRW 20.450,00 | KRW 20.750,00 | KRW 19.970,00 | 2,37M |
| 2026-08-18 | KRW 21.250,00 | -%4,71 | KRW 22.000,00 | KRW 22.050,00 | KRW 21.000,00 | 3,38M |
| 2026-08-14 | KRW 22.300,00 | +%1,36 | KRW 22.350,00 | KRW 22.750,00 | KRW 22.050,00 | 3,05M |
| 2026-08-13 | KRW 22.000,00 | +%1,15 | KRW 22.050,00 | KRW 22.300,00 | KRW 21.750,00 | 4,64M |
| 2026-08-12 | KRW 21.750,00 | -%0,23 | KRW 21.900,00 | KRW 22.100,00 | KRW 21.450,00 | 3,34M |
| 2026-08-11 | KRW 21.800,00 | -%3,33 | KRW 22.250,00 | KRW 22.600,00 | KRW 21.750,00 | 2,81M |
| 2026-08-10 | KRW 22.550,00 | +%2,27 | KRW 22.300,00 | KRW 22.700,00 | KRW 21.950,00 | 2,52M |
| 2026-08-07 | KRW 22.050,00 | -%0,23 | KRW 22.050,00 | KRW 22.300,00 | KRW 21.600,00 | 2,38M |
| 2026-08-06 | KRW 22.100,00 | -%0,45 | KRW 21.850,00 | KRW 22.400,00 | KRW 21.500,00 | 2,04M |
| 2026-08-05 | KRW 22.200,00 | +%2,54 | KRW 22.100,00 | KRW 22.300,00 | KRW 21.750,00 | 2,85M |
| 2026-08-04 | KRW 21.650,00 | +%3,59 | KRW 20.950,00 | KRW 21.650,00 | KRW 20.800,00 | 3,56M |
| 2026-08-03 | KRW 20.900,00 | -%2,11 | KRW 21.000,00 | KRW 21.300,00 | KRW 20.200,00 | 2,46M |
| 2026-07-31 | KRW 21.350,00 | +%3,89 | KRW 21.100,00 | KRW 21.550,00 | KRW 20.450,00 | 4,81M |
| 2026-07-30 | KRW 20.550,00 | +%5,93 | KRW 18.820,00 | KRW 21.450,00 | KRW 18.820,00 | 6,07M |
| 2026-07-29 | KRW 19.400,00 | -%6,28 | KRW 20.900,00 | KRW 20.900,00 | KRW 18.440,00 | 6,09M |
| 2026-07-28 | KRW 20.700,00 | -%8,61 | KRW 21.850,00 | KRW 22.050,00 | KRW 20.000,00 | 3,47M |
| 2026-07-27 | KRW 22.650,00 | -%1,09 | KRW 23.100,00 | KRW 23.150,00 | KRW 21.850,00 | 3,15M |
| 2026-07-24 | KRW 22.900,00 | -%3,17 | KRW 23.200,00 | KRW 23.850,00 | KRW 22.650,00 | 2,93M |
| 2026-07-23 | KRW 23.650,00 | +%9,49 | KRW 21.650,00 | KRW 23.650,00 | KRW 21.600,00 | 4,19M |
| 2026-07-22 | KRW 21.600,00 | +%1,65 | KRW 21.650,00 | KRW 22.250,00 | KRW 21.500,00 | 2,98M |
| 2026-07-21 | KRW 21.250,00 | +%1,43 | KRW 20.750,00 | KRW 21.350,00 | KRW 20.350,00 | 2,68M |
| 2026-07-20 | KRW 20.950,00 | -%6,05 | KRW 22.100,00 | KRW 22.100,00 | KRW 20.900,00 | 2,60M |
| 2026-07-16 | KRW 22.300,00 | +%2,06 | KRW 22.150,00 | KRW 22.700,00 | KRW 21.250,00 | 3,74M |
| 2026-07-15 | KRW 21.850,00 | +%2,82 | KRW 21.800,00 | KRW 22.450,00 | KRW 21.500,00 | 3,09M |
| 2026-07-14 | KRW 21.250,00 | -%3,63 | KRW 22.000,00 | KRW 22.050,00 | KRW 20.850,00 | 4,10M |
| 2026-07-13 | KRW 22.050,00 | -%1,34 | KRW 22.600,00 | KRW 23.900,00 | KRW 21.850,00 | 4,08M |
| 2026-07-10 | KRW 22.350,00 | +%6,68 | KRW 21.400,00 | KRW 22.700,00 | KRW 21.250,00 | 4,23M |
| 2026-07-09 | KRW 20.950,00 | -%0,95 | KRW 21.200,00 | KRW 22.150,00 | KRW 20.700,00 | 5,40M |
| 2026-07-08 | KRW 21.150,00 | -%5,79 | KRW 22.000,00 | KRW 22.400,00 | KRW 20.700,00 | 5,52M |
| 2026-07-07 | KRW 22.450,00 | -%5,27 | KRW 22.950,00 | KRW 22.950,00 | KRW 21.800,00 | 4,80M |
| 2026-07-06 | KRW 23.700,00 | +%0,85 | KRW 23.800,00 | KRW 24.350,00 | KRW 23.000,00 | 3,77M |
| 2026-07-03 | KRW 23.500,00 | +%2,40 | KRW 23.000,00 | KRW 23.650,00 | KRW 22.050,00 | 4,31M |
| 2026-07-02 | KRW 22.950,00 | -%3,37 | KRW 23.650,00 | KRW 23.750,00 | KRW 22.400,00 | 5,23M |
| 2026-07-01 | KRW 23.750,00 | +%1,93 | KRW 23.750,00 | KRW 24.500,00 | KRW 23.400,00 | 3,89M |
| 2026-06-30 | KRW 23.300,00 | -%4,70 | KRW 24.600,00 | KRW 24.800,00 | KRW 23.300,00 | 4,05M |
| 2026-06-29 | KRW 24.450,00 | +%6,30 | KRW 23.000,00 | KRW 24.450,00 | KRW 22.700,00 | 4,25M |
| 2026-06-26 | KRW 23.000,00 | -%3,36 | KRW 23.500,00 | KRW 23.700,00 | KRW 22.200,00 | 6,38M |
| 2026-06-25 | KRW 23.800,00 | -%3,25 | KRW 24.850,00 | KRW 25.250,00 | KRW 23.800,00 | 3,51M |
| 2026-06-24 | KRW 24.600,00 | +%1,23 | KRW 24.250,00 | KRW 25.150,00 | KRW 23.700,00 | 3,52M |
| 2026-06-23 | KRW 24.300,00 | -%7,25 | KRW 26.700,00 | KRW 27.100,00 | KRW 24.200,00 | 5,13M |
| 2026-06-22 | KRW 26.200,00 | -%4,90 | KRW 27.200,00 | KRW 27.550,00 | KRW 26.200,00 | 3,24M |
| 2026-06-19 | KRW 27.550,00 | -%0,54 | KRW 27.900,00 | KRW 28.300,00 | KRW 26.500,00 | 6,33M |
| 2026-06-18 | KRW 27.700,00 | -%4,32 | KRW 28.800,00 | KRW 29.050,00 | KRW 27.500,00 | 3,77M |
| 2026-06-17 | KRW 28.950,00 | +%3,02 | KRW 28.450,00 | KRW 29.800,00 | KRW 28.150,00 | 5,93M |
| 2026-06-16 | KRW 28.100,00 | -%1,92 | KRW 28.750,00 | KRW 29.400,00 | KRW 28.100,00 | 4,70M |
| 2026-06-15 | KRW 28.650,00 | +%6,51 | KRW 28.200,00 | KRW 28.900,00 | KRW 27.650,00 | 4,61M |
| 2026-06-12 | KRW 26.900,00 | +%6,32 | KRW 26.450,00 | KRW 27.600,00 | KRW 26.300,00 | 4,97M |
| 2026-06-11 | KRW 25.300,00 | -%2,69 | KRW 25.150,00 | KRW 25.500,00 | KRW 24.550,00 | 5,28M |
| 2026-06-10 | KRW 26.000,00 | +%0,58 | KRW 25.900,00 | KRW 26.500,00 | KRW 25.100,00 | 422 |
| 2026-06-09 | KRW 25.850,00 | -%0,96 | KRW 26.350,00 | KRW 26.800,00 | KRW 25.550,00 | 5,59M |
| 2026-06-08 | KRW 26.100,00 | -%5,95 | KRW 25.950,00 | KRW 27.050,00 | KRW 25.750,00 | 4,09M |
| 2026-06-05 | KRW 27.750,00 | -%2,29 | KRW 28.150,00 | KRW 28.950,00 | KRW 27.300,00 | 5,51M |
| 2026-06-04 | KRW 28.400,00 | +%2,53 | KRW 29.900,00 | KRW 30.150,00 | KRW 28.350,00 | 9,54M |
| 2026-06-02 | KRW 27.700,00 | +%0,54 | KRW 27.300,00 | KRW 28.650,00 | KRW 26.050,00 | 11,98M |
| 2026-06-01 | KRW 27.550,00 | -%1,43 | KRW 27.900,00 | KRW 28.700,00 | KRW 27.400,00 | 5,15M |
| 2026-05-29 | KRW 27.950,00 | -%1,58 | KRW 28.850,00 | KRW 28.900,00 | KRW 27.350,00 | 7,58M |
| 2026-05-28 | KRW 28.400,00 | -%3,57 | KRW 29.800,00 | KRW 29.950,00 | KRW 27.500,00 | 4,91M |
| 2026-05-27 | KRW 29.450,00 | -%3,28 | KRW 30.050,00 | KRW 30.250,00 | KRW 29.350,00 | 5,49M |
| 2026-05-26 | KRW 30.450,00 | +%3,22 | KRW 30.300,00 | KRW 30.950,00 | KRW 29.850,00 | 5,66M |
| 2026-05-22 | KRW 29.500,00 | +%2,97 | KRW 29.150,00 | KRW 29.700,00 | KRW 28.800,00 | 3,96M |
| 2026-05-21 | KRW 28.650,00 | +%3,62 | KRW 28.550,00 | KRW 28.900,00 | KRW 28.250,00 | 3,87M |
| 2026-05-20 | KRW 27.650,00 | -%3,15 | KRW 28.650,00 | KRW 28.900,00 | KRW 27.200,00 | 5,24M |