Samwha Electronics Co., Ltd. 011230
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.680,00-20,00 (-%0,74)
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 2.680,00 | -%0,74 | KRW 2.670,00 | KRW 2.710,00 | KRW 2.660,00 | 155,77K |
| 2026-10-01 | KRW 2.700,00 | +%1,50 | KRW 2.640,00 | KRW 2.705,00 | KRW 2.600,00 | 190,78K |
| 2026-09-30 | KRW 2.660,00 | -%0,56 | KRW 2.705,00 | KRW 2.720,00 | KRW 2.635,00 | 121,62K |
| 2026-09-29 | KRW 2.675,00 | +%0,56 | KRW 2.660,00 | KRW 2.685,00 | KRW 2.600,00 | 142,89K |
| 2026-09-28 | KRW 2.660,00 | -%0,75 | KRW 2.720,00 | KRW 2.730,00 | KRW 2.660,00 | 100,86K |
| 2026-09-23 | KRW 2.680,00 | -%0,37 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.645,00 | 101,63K |
| 2026-09-22 | KRW 2.690,00 | -%2,54 | KRW 2.790,00 | KRW 2.840,00 | KRW 2.690,00 | 283,97K |
| 2026-09-21 | KRW 2.760,00 | +%0,91 | KRW 2.740,00 | KRW 2.870,00 | KRW 2.710,00 | 569,80K |
| 2026-09-18 | KRW 2.735,00 | +%2,24 | KRW 2.710,00 | KRW 2.750,00 | KRW 2.650,00 | 303,98K |
| 2026-09-17 | KRW 2.675,00 | -%0,93 | KRW 2.705,00 | KRW 2.720,00 | KRW 2.650,00 | 152,20K |
| 2026-09-16 | KRW 2.700,00 | +%1,12 | KRW 2.670,00 | KRW 2.720,00 | KRW 2.620,00 | 209,68K |
| 2026-09-15 | KRW 2.670,00 | -%2,73 | KRW 2.765,00 | KRW 2.795,00 | KRW 2.640,00 | 288,01K |
| 2026-09-14 | KRW 2.745,00 | +%3,98 | KRW 2.640,00 | KRW 2.850,00 | KRW 2.565,00 | 1,30M |
| 2026-09-11 | KRW 2.640,00 | +%5,18 | KRW 2.480,00 | KRW 3.100,00 | KRW 2.450,00 | 3,99M |
| 2026-09-10 | KRW 2.510,00 | -%1,57 | KRW 2.550,00 | KRW 2.570,00 | KRW 2.490,00 | 115,42K |
| 2026-09-09 | KRW 2.550,00 | -%0,39 | KRW 2.560,00 | KRW 2.585,00 | KRW 2.530,00 | 201,76K |
| 2026-09-08 | KRW 2.560,00 | -%0,78 | KRW 2.580,00 | KRW 2.630,00 | KRW 2.527,00 | 151,58K |
| 2026-09-07 | KRW 2.580,00 | +%0,19 | KRW 2.600,00 | KRW 2.620,00 | KRW 2.555,00 | 100,51K |
| 2026-09-04 | KRW 2.575,00 | +%0,19 | KRW 2.560,00 | KRW 2.625,00 | KRW 2.560,00 | 92,26K |
| 2026-09-03 | KRW 2.570,00 | -%0,58 | KRW 2.600,00 | KRW 2.645,00 | KRW 2.535,00 | 121,12K |
| 2026-09-02 | KRW 2.585,00 | %0,00 | KRW 2.530,00 | KRW 2.665,00 | KRW 2.510,00 | 177,58K |
| 2026-09-01 | KRW 2.585,00 | -%0,96 | KRW 2.615,00 | KRW 2.685,00 | KRW 2.555,00 | 147,45K |
| 2026-08-31 | KRW 2.610,00 | -%1,88 | KRW 2.635,00 | KRW 2.640,00 | KRW 2.550,00 | 106,55K |
| 2026-08-28 | KRW 2.660,00 | -%0,19 | KRW 2.660,00 | KRW 2.765,00 | KRW 2.635,00 | 182,32K |
| 2026-08-27 | KRW 2.665,00 | +%0,19 | KRW 2.685,00 | KRW 2.750,00 | KRW 2.610,00 | 141,18K |
| 2026-08-26 | KRW 2.660,00 | +%0,95 | KRW 2.635,00 | KRW 2.695,00 | KRW 2.600,00 | 133,04K |
| 2026-08-25 | KRW 2.635,00 | +%1,74 | KRW 2.550,00 | KRW 2.650,00 | KRW 2.410,00 | 219,60K |
| 2026-08-24 | KRW 2.590,00 | -%1,15 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.560,00 | 226,53K |
| 2026-08-21 | KRW 2.620,00 | -%4,03 | KRW 2.680,00 | KRW 2.700,00 | KRW 2.580,00 | 258,11K |
| 2026-08-20 | KRW 2.730,00 | +%1,87 | KRW 2.750,00 | KRW 2.790,00 | KRW 2.670,00 | 195,58K |
| 2026-08-19 | KRW 2.680,00 | -%3,77 | KRW 2.740,00 | KRW 2.790,00 | KRW 2.650,00 | 392,96K |
| 2026-08-18 | KRW 2.785,00 | -%6,23 | KRW 2.975,00 | KRW 2.985,00 | KRW 2.780,00 | 448,52K |
| 2026-08-14 | KRW 2.970,00 | +%0,34 | KRW 3.020,00 | KRW 3.040,00 | KRW 2.850,00 | 611,03K |
| 2026-08-13 | KRW 2.960,00 | -%1,33 | KRW 3.105,00 | KRW 3.345,00 | KRW 2.935,00 | 3,03M |
| 2026-08-12 | KRW 3.000,00 | +%5,63 | KRW 2.905,00 | KRW 3.260,00 | KRW 2.800,00 | 1,97M |
| 2026-08-11 | KRW 2.840,00 | +%3,84 | KRW 2.740,00 | KRW 2.940,00 | KRW 2.675,00 | 983,56K |
| 2026-08-10 | KRW 2.735,00 | +%1,86 | KRW 2.710,00 | KRW 2.765,00 | KRW 2.690,00 | 423,35K |
| 2026-08-07 | KRW 2.685,00 | -%0,56 | KRW 2.730,00 | KRW 2.790,00 | KRW 2.605,00 | 398,37K |
| 2026-08-06 | KRW 2.700,00 | -%6,09 | KRW 2.820,00 | KRW 2.930,00 | KRW 2.700,00 | 523,76K |
| 2026-08-05 | KRW 2.875,00 | +%5,70 | KRW 2.830,00 | KRW 2.970,00 | KRW 2.805,00 | 1,16M |
| 2026-08-04 | KRW 2.720,00 | +%2,06 | KRW 2.750,00 | KRW 2.790,00 | KRW 2.670,00 | 474,41K |
| 2026-08-03 | KRW 2.665,00 | %0,00 | KRW 2.590,00 | KRW 2.790,00 | KRW 2.585,00 | 543,99K |
| 2026-07-31 | KRW 2.665,00 | +%7,24 | KRW 2.730,00 | KRW 2.960,00 | KRW 2.615,00 | 1,51M |
| 2026-07-30 | KRW 2.485,00 | -%3,68 | KRW 2.575,00 | KRW 2.620,00 | KRW 2.440,00 | 446,15K |
| 2026-07-29 | KRW 2.580,00 | -%3,73 | KRW 2.750,00 | KRW 2.795,00 | KRW 2.400,00 | 698,05K |
| 2026-07-28 | KRW 2.680,00 | -%8,06 | KRW 2.770,00 | KRW 2.850,00 | KRW 2.630,00 | 541,98K |
| 2026-07-27 | KRW 2.915,00 | +%9,18 | KRW 2.750,00 | KRW 2.950,00 | KRW 2.700,00 | 1,21M |
| 2026-07-24 | KRW 2.670,00 | -%7,45 | KRW 2.965,00 | KRW 2.985,00 | KRW 2.655,00 | 1,47M |
| 2026-07-23 | KRW 2.885,00 | +%11,18 | KRW 2.730,00 | KRW 3.370,00 | KRW 2.730,00 | 8,56M |
| 2026-07-22 | KRW 2.595,00 | -%3,89 | KRW 2.880,00 | KRW 2.970,00 | KRW 2.595,00 | 792,40K |
| 2026-07-21 | KRW 2.700,00 | +%4,45 | KRW 2.650,00 | KRW 2.720,00 | KRW 2.460,00 | 580,37K |
| 2026-07-20 | KRW 2.585,00 | -%6,00 | KRW 2.650,00 | KRW 2.750,00 | KRW 2.455,00 | 493,78K |
| 2026-07-16 | KRW 2.750,00 | -%8,33 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.710,00 | 555,72K |
| 2026-07-15 | KRW 3.000,00 | +%1,18 | KRW 3.085,00 | KRW 3.150,00 | KRW 2.920,00 | 891,79K |
| 2026-07-14 | KRW 2.965,00 | -%5,42 | KRW 3.180,00 | KRW 3.185,00 | KRW 2.815,00 | 1,11M |
| 2026-07-13 | KRW 3.135,00 | -%9,78 | KRW 3.385,00 | KRW 3.475,00 | KRW 3.010,00 | 1,24M |
| 2026-07-10 | KRW 3.475,00 | +%6,11 | KRW 3.440,00 | KRW 3.535,00 | KRW 3.255,00 | 2,30M |
| 2026-07-09 | KRW 3.275,00 | +%6,33 | KRW 3.225,00 | KRW 3.730,00 | KRW 3.035,00 | 4,74M |
| 2026-07-08 | KRW 3.080,00 | -%10,60 | KRW 3.360,00 | KRW 3.425,00 | KRW 3.000,00 | 1,64M |
| 2026-07-07 | KRW 3.445,00 | +%1,47 | KRW 3.375,00 | KRW 4.060,00 | KRW 3.320,00 | 5,58M |
| 2026-07-06 | KRW 3.395,00 | -%5,03 | KRW 3.850,00 | KRW 4.320,00 | KRW 3.325,00 | 16,12M |
| 2026-07-03 | KRW 3.575,00 | +%30,00 | KRW 2.750,00 | KRW 3.575,00 | KRW 2.710,00 | 12,34M |
| 2026-07-02 | KRW 2.750,00 | -%10,42 | KRW 2.940,00 | KRW 3.035,00 | KRW 2.735,00 | 1,25M |
| 2026-07-01 | KRW 3.070,00 | -%3,91 | KRW 3.450,00 | KRW 3.660,00 | KRW 2.955,00 | 7,34M |
| 2026-06-30 | KRW 3.195,00 | +%29,88 | KRW 2.500,00 | KRW 3.195,00 | KRW 2.445,00 | 6,37M |
| 2026-06-29 | KRW 2.460,00 | +%2,50 | KRW 2.400,00 | KRW 2.490,00 | KRW 2.320,00 | 648,30K |
| 2026-06-26 | KRW 2.400,00 | -%2,44 | KRW 2.460,00 | KRW 2.680,00 | KRW 2.320,00 | 978,27K |
| 2026-06-25 | KRW 2.460,00 | -%6,82 | KRW 2.780,00 | KRW 3.300,00 | KRW 2.430,00 | 3,79M |
| 2026-06-24 | KRW 2.640,00 | -%6,55 | KRW 2.775,00 | KRW 2.885,00 | KRW 2.570,00 | 904,29K |
| 2026-06-23 | KRW 2.825,00 | -%13,74 | KRW 3.280,00 | KRW 3.345,00 | KRW 2.805,00 | 1,75M |
| 2026-06-22 | KRW 3.275,00 | -%14,82 | KRW 3.680,00 | KRW 4.000,00 | KRW 3.070,00 | 4,44M |
| 2026-06-19 | KRW 3.845,00 | +%2,81 | KRW 3.910,00 | KRW 4.820,00 | KRW 3.800,00 | 19,66M |
| 2026-06-18 | KRW 3.740,00 | +%29,86 | KRW 2.940,00 | KRW 3.740,00 | KRW 2.850,00 | 3,72M |
| 2026-06-17 | KRW 2.880,00 | -%9,86 | KRW 3.150,00 | KRW 3.300,00 | KRW 2.850,00 | 2,26M |
| 2026-06-16 | KRW 3.195,00 | +%11,13 | KRW 3.090,00 | KRW 3.735,00 | KRW 2.915,00 | 13,31M |
| 2026-06-15 | KRW 2.875,00 | +%29,80 | KRW 2.235,00 | KRW 2.875,00 | KRW 2.215,00 | 2,84M |
| 2026-06-12 | KRW 2.215,00 | +%0,68 | KRW 2.300,00 | KRW 2.350,00 | KRW 2.185,00 | 507,59K |
| 2026-06-11 | KRW 2.200,00 | +%0,23 | KRW 2.135,00 | KRW 2.490,00 | KRW 2.105,00 | 1,80M |
| 2026-06-10 | KRW 2.195,00 | -%6,00 | KRW 2.275,00 | KRW 2.325,00 | KRW 2.095,00 | 649 |
| 2026-06-09 | KRW 2.335,00 | -%0,64 | KRW 2.390,00 | KRW 2.455,00 | KRW 2.230,00 | 827,75K |
| 2026-06-08 | KRW 2.350,00 | -%7,84 | KRW 2.275,00 | KRW 2.460,00 | KRW 2.240,00 | 487,47K |
| 2026-06-05 | KRW 2.550,00 | -%6,42 | KRW 2.620,00 | KRW 2.645,00 | KRW 2.390,00 | 1,26M |
| 2026-06-04 | KRW 2.725,00 | -%1,80 | KRW 2.785,00 | KRW 3.000,00 | KRW 2.510,00 | 2,10M |
| 2026-06-02 | KRW 2.775,00 | -%2,97 | KRW 2.765,00 | KRW 2.895,00 | KRW 2.665,00 | 788,82K |
| 2026-06-01 | KRW 2.860,00 | -%15,01 | KRW 3.235,00 | KRW 3.235,00 | KRW 2.810,00 | 1,00M |
| 2026-05-29 | KRW 3.365,00 | -%13,83 | KRW 3.905,00 | KRW 3.905,00 | KRW 3.335,00 | 1,42M |
| 2026-05-28 | KRW 3.905,00 | +%8,17 | KRW 3.300,00 | KRW 4.485,00 | KRW 3.100,00 | 24,84M |
| 2026-05-27 | KRW 3.610,00 | +%3,74 | KRW 4.520,00 | KRW 4.520,00 | KRW 3.610,00 | 17,15M |
| 2026-05-26 | KRW 3.480,00 | +%29,85 | KRW 3.070,00 | KRW 3.480,00 | KRW 3.070,00 | 1,32M |
| 2026-05-22 | KRW 2.680,00 | +%29,78 | KRW 2.190,00 | KRW 2.680,00 | KRW 2.125,00 | 2,53M |