Tailim Packaging Co., Ltd. 011280
KRX · Güney Kore · Proses Endüstrileri
KRW 1.414,00+14,00 (+%1,00)
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 1.420,00 | +%1,43 | KRW 1.395,00 | KRW 1.429,00 | KRW 1.395,00 | 7,38K |
| 2026-10-01 | KRW 1.400,00 | +%1,23 | KRW 1.383,00 | KRW 1.400,00 | KRW 1.383,00 | 31,84K |
| 2026-09-30 | KRW 1.383,00 | +%0,22 | KRW 1.380,00 | KRW 1.396,00 | KRW 1.368,00 | 26,63K |
| 2026-09-29 | KRW 1.380,00 | +%0,15 | KRW 1.356,00 | KRW 1.381,00 | KRW 1.356,00 | 18,33K |
| 2026-09-28 | KRW 1.378,00 | +%0,15 | KRW 1.376,00 | KRW 1.416,00 | KRW 1.366,00 | 30,63K |
| 2026-09-23 | KRW 1.376,00 | -%1,43 | KRW 1.396,00 | KRW 1.396,00 | KRW 1.338,00 | 49,79K |
| 2026-09-22 | KRW 1.396,00 | -%3,26 | KRW 1.444,00 | KRW 1.475,00 | KRW 1.302,00 | 345,91K |
| 2026-09-21 | KRW 1.443,00 | -%4,56 | KRW 1.528,00 | KRW 1.528,00 | KRW 1.442,00 | 136,98K |
| 2026-09-18 | KRW 1.512,00 | -%0,26 | KRW 1.535,00 | KRW 1.535,00 | KRW 1.510,00 | 12,17K |
| 2026-09-17 | KRW 1.516,00 | -%0,26 | KRW 1.537,00 | KRW 1.537,00 | KRW 1.512,00 | 9,62K |
| 2026-09-16 | KRW 1.520,00 | -%0,39 | KRW 1.528,00 | KRW 1.528,00 | KRW 1.496,00 | 22,75K |
| 2026-09-15 | KRW 1.526,00 | -%1,29 | KRW 1.550,00 | KRW 1.580,00 | KRW 1.520,00 | 32,09K |
| 2026-09-14 | KRW 1.546,00 | -%1,40 | KRW 1.568,00 | KRW 1.575,00 | KRW 1.520,00 | 40,21K |
| 2026-09-11 | KRW 1.568,00 | -%0,70 | KRW 1.579,00 | KRW 1.585,00 | KRW 1.555,00 | 25,69K |
| 2026-09-10 | KRW 1.579,00 | +%0,13 | KRW 1.576,00 | KRW 1.599,00 | KRW 1.510,00 | 16,76K |
| 2026-09-09 | KRW 1.577,00 | +%0,25 | KRW 1.573,00 | KRW 1.580,00 | KRW 1.535,00 | 52,68K |
| 2026-09-08 | KRW 1.573,00 | -%2,24 | KRW 1.606,00 | KRW 1.609,00 | KRW 1.562,00 | 67,19K |
| 2026-09-07 | KRW 1.609,00 | -%0,68 | KRW 1.642,00 | KRW 1.643,00 | KRW 1.609,00 | 18,17K |
| 2026-09-04 | KRW 1.620,00 | %0,00 | KRW 1.641,00 | KRW 1.641,00 | KRW 1.609,00 | 2,84K |
| 2026-09-03 | KRW 1.620,00 | -%1,64 | KRW 1.602,00 | KRW 1.679,00 | KRW 1.590,00 | 25,34K |
| 2026-09-02 | KRW 1.647,00 | -%0,18 | KRW 1.650,00 | KRW 1.660,00 | KRW 1.614,00 | 8,60K |
| 2026-09-01 | KRW 1.650,00 | +%1,10 | KRW 1.634,00 | KRW 1.683,00 | KRW 1.615,00 | 18,43K |
| 2026-08-31 | KRW 1.632,00 | -%2,57 | KRW 1.675,00 | KRW 1.699,00 | KRW 1.620,00 | 16,41K |
| 2026-08-28 | KRW 1.675,00 | +%1,58 | KRW 1.649,00 | KRW 1.680,00 | KRW 1.627,00 | 38,95K |
| 2026-08-27 | KRW 1.649,00 | -%3,57 | KRW 1.711,00 | KRW 1.712,00 | KRW 1.630,00 | 54,09K |
| 2026-08-26 | KRW 1.710,00 | -%0,81 | KRW 1.724,00 | KRW 1.731,00 | KRW 1.683,00 | 10,24K |
| 2026-08-25 | KRW 1.724,00 | +%2,13 | KRW 1.688,00 | KRW 1.725,00 | KRW 1.660,00 | 15,57K |
| 2026-08-24 | KRW 1.688,00 | -%2,54 | KRW 1.732,00 | KRW 1.732,00 | KRW 1.669,00 | 17,56K |
| 2026-08-21 | KRW 1.732,00 | +%1,46 | KRW 1.707,00 | KRW 1.732,00 | KRW 1.657,00 | 31,83K |
| 2026-08-20 | KRW 1.707,00 | +%0,18 | KRW 1.759,00 | KRW 1.759,00 | KRW 1.671,00 | 13,93K |
| 2026-08-19 | KRW 1.704,00 | -%0,76 | KRW 1.703,00 | KRW 1.745,00 | KRW 1.682,00 | 20,20K |
| 2026-08-18 | KRW 1.717,00 | -%0,64 | KRW 1.681,00 | KRW 1.744,00 | KRW 1.661,00 | 77,73K |
| 2026-08-14 | KRW 1.728,00 | -%0,40 | KRW 1.735,00 | KRW 1.740,00 | KRW 1.701,00 | 36,31K |
| 2026-08-13 | KRW 1.735,00 | -%0,17 | KRW 1.738,00 | KRW 1.742,00 | KRW 1.711,00 | 45,25K |
| 2026-08-12 | KRW 1.738,00 | +%0,23 | KRW 1.755,00 | KRW 1.765,00 | KRW 1.719,00 | 38,86K |
| 2026-08-11 | KRW 1.734,00 | -%0,63 | KRW 1.740,00 | KRW 1.762,00 | KRW 1.713,00 | 53,97K |
| 2026-08-10 | KRW 1.745,00 | -%0,63 | KRW 1.750,00 | KRW 1.767,00 | KRW 1.714,00 | 55,44K |
| 2026-08-07 | KRW 1.756,00 | +%0,40 | KRW 1.759,00 | KRW 1.760,00 | KRW 1.677,00 | 49,45K |
| 2026-08-06 | KRW 1.749,00 | %0,00 | KRW 1.749,00 | KRW 1.749,00 | KRW 1.700,00 | 11,16K |
| 2026-08-05 | KRW 1.749,00 | +%5,87 | KRW 1.652,00 | KRW 1.760,00 | KRW 1.651,00 | 119,55K |
| 2026-08-04 | KRW 1.652,00 | +%0,73 | KRW 1.626,00 | KRW 1.666,00 | KRW 1.593,00 | 18,92K |
| 2026-08-03 | KRW 1.640,00 | +%2,76 | KRW 1.589,00 | KRW 1.642,00 | KRW 1.589,00 | 22,65K |
| 2026-07-31 | KRW 1.596,00 | +%1,53 | KRW 1.554,00 | KRW 1.605,00 | KRW 1.554,00 | 42,86K |
| 2026-07-30 | KRW 1.572,00 | +%0,26 | KRW 1.510,00 | KRW 1.610,00 | KRW 1.509,00 | 79,80K |
| 2026-07-29 | KRW 1.568,00 | -%1,57 | KRW 1.593,00 | KRW 1.597,00 | KRW 1.500,00 | 75,85K |
| 2026-07-28 | KRW 1.593,00 | -%3,16 | KRW 1.601,00 | KRW 1.695,00 | KRW 1.550,00 | 83,37K |
| 2026-07-27 | KRW 1.645,00 | -%0,84 | KRW 1.659,00 | KRW 1.690,00 | KRW 1.632,00 | 13,58K |
| 2026-07-24 | KRW 1.659,00 | +%0,61 | KRW 1.680,00 | KRW 1.699,00 | KRW 1.640,00 | 26,43K |
| 2026-07-23 | KRW 1.649,00 | +%3,84 | KRW 1.575,00 | KRW 1.667,00 | KRW 1.575,00 | 41,23K |
| 2026-07-22 | KRW 1.588,00 | -%0,75 | KRW 1.589,00 | KRW 1.636,00 | KRW 1.581,00 | 35,68K |
| 2026-07-21 | KRW 1.600,00 | -%1,54 | KRW 1.577,00 | KRW 1.624,00 | KRW 1.577,00 | 73,31K |
| 2026-07-20 | KRW 1.625,00 | -%4,52 | KRW 1.675,00 | KRW 1.729,00 | KRW 1.600,00 | 40,94K |
| 2026-07-16 | KRW 1.702,00 | +%1,79 | KRW 1.625,00 | KRW 1.710,00 | KRW 1.624,00 | 49,66K |
| 2026-07-15 | KRW 1.672,00 | +%2,26 | KRW 1.631,00 | KRW 1.700,00 | KRW 1.630,00 | 29,53K |
| 2026-07-14 | KRW 1.635,00 | -%2,45 | KRW 1.689,00 | KRW 1.689,00 | KRW 1.625,00 | 228,64K |
| 2026-07-13 | KRW 1.676,00 | +%0,78 | KRW 1.670,00 | KRW 1.723,00 | KRW 1.654,00 | 82,80K |
| 2026-07-10 | KRW 1.663,00 | +%1,84 | KRW 1.633,00 | KRW 1.697,00 | KRW 1.633,00 | 34,25K |
| 2026-07-09 | KRW 1.633,00 | -%3,77 | KRW 1.683,00 | KRW 1.708,00 | KRW 1.631,00 | 148,33K |
| 2026-07-08 | KRW 1.697,00 | -%2,30 | KRW 1.729,00 | KRW 1.729,00 | KRW 1.685,00 | 60,14K |
| 2026-07-07 | KRW 1.737,00 | -%1,53 | KRW 1.751,00 | KRW 1.787,00 | KRW 1.717,00 | 38,81K |
| 2026-07-06 | KRW 1.764,00 | +%0,63 | KRW 1.753,00 | KRW 1.796,00 | KRW 1.733,00 | 37,89K |
| 2026-07-03 | KRW 1.753,00 | -%2,61 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.732,00 | 106,30K |
| 2026-07-02 | KRW 1.800,00 | -%0,50 | KRW 1.765,00 | KRW 1.809,00 | KRW 1.751,00 | 40,29K |
| 2026-07-01 | KRW 1.809,00 | %0,00 | KRW 1.794,00 | KRW 1.816,00 | KRW 1.789,00 | 49,53K |
| 2026-06-30 | KRW 1.809,00 | -%0,33 | KRW 1.770,00 | KRW 1.815,00 | KRW 1.757,00 | 20,15K |
| 2026-06-29 | KRW 1.815,00 | +%9,07 | KRW 1.661,00 | KRW 1.829,00 | KRW 1.661,00 | 79,41K |
| 2026-06-26 | KRW 1.664,00 | -%4,48 | KRW 1.735,00 | KRW 1.735,00 | KRW 1.658,00 | 183,69K |
| 2026-06-25 | KRW 1.742,00 | -%6,99 | KRW 1.865,00 | KRW 1.899,00 | KRW 1.725,00 | 273,08K |
| 2026-06-24 | KRW 1.873,00 | -%1,58 | KRW 1.903,00 | KRW 1.917,00 | KRW 1.812,00 | 149,23K |
| 2026-06-23 | KRW 1.903,00 | -%3,45 | KRW 1.956,00 | KRW 2.060,00 | KRW 1.895,00 | 113,71K |
| 2026-06-22 | KRW 1.971,00 | -%3,62 | KRW 2.000,00 | KRW 2.030,00 | KRW 1.908,00 | 87,13K |
| 2026-06-19 | KRW 2.045,00 | -%0,97 | KRW 2.055,00 | KRW 2.095,00 | KRW 1.980,00 | 100,37K |
| 2026-06-18 | KRW 2.065,00 | -%1,43 | KRW 2.095,00 | KRW 2.155,00 | KRW 2.020,00 | 252,53K |
| 2026-06-17 | KRW 2.095,00 | +%0,48 | KRW 2.085,00 | KRW 2.135,00 | KRW 2.065,00 | 122,72K |
| 2026-06-16 | KRW 2.085,00 | -%0,24 | KRW 2.090,00 | KRW 2.155,00 | KRW 2.015,00 | 164,01K |
| 2026-06-15 | KRW 2.090,00 | +%1,95 | KRW 2.050,00 | KRW 2.160,00 | KRW 2.020,00 | 210,45K |
| 2026-06-12 | KRW 2.050,00 | +%6,66 | KRW 1.922,00 | KRW 2.110,00 | KRW 1.922,00 | 500,10K |
| 2026-06-11 | KRW 1.922,00 | +%7,37 | KRW 1.788,00 | KRW 1.967,00 | KRW 1.783,00 | 366,63K |
| 2026-06-10 | KRW 1.790,00 | -%0,39 | KRW 1.793,00 | KRW 1.845,00 | KRW 1.775,00 | 500 |
| 2026-06-09 | KRW 1.797,00 | -%1,53 | KRW 1.850,00 | KRW 1.850,00 | KRW 1.750,00 | 116,68K |
| 2026-06-08 | KRW 1.825,00 | -%1,78 | KRW 1.800,00 | KRW 1.935,00 | KRW 1.740,00 | 139,41K |
| 2026-06-05 | KRW 1.858,00 | -%2,26 | KRW 1.902,00 | KRW 1.979,00 | KRW 1.829,00 | 167,65K |
| 2026-06-04 | KRW 1.901,00 | +%5,96 | KRW 1.798,00 | KRW 1.917,00 | KRW 1.740,00 | 196,60K |
| 2026-06-02 | KRW 1.794,00 | -%2,45 | KRW 1.834,00 | KRW 1.854,00 | KRW 1.733,00 | 163,68K |
| 2026-06-01 | KRW 1.839,00 | +%1,16 | KRW 1.817,00 | KRW 1.874,00 | KRW 1.715,00 | 168,67K |
| 2026-05-29 | KRW 1.818,00 | +%0,33 | KRW 1.797,00 | KRW 1.829,00 | KRW 1.739,00 | 108,30K |
| 2026-05-28 | KRW 1.812,00 | +%1,23 | KRW 1.839,00 | KRW 1.840,00 | KRW 1.715,00 | 122,69K |
| 2026-05-27 | KRW 1.790,00 | -%3,09 | KRW 1.832,00 | KRW 1.833,00 | KRW 1.787,00 | 122,61K |
| 2026-05-26 | KRW 1.847,00 | +%1,15 | KRW 1.827,00 | KRW 1.858,00 | KRW 1.810,00 | 75,72K |
| 2026-05-22 | KRW 1.826,00 | +%1,39 | KRW 1.802,00 | KRW 1.850,00 | KRW 1.802,00 | 57,52K |