Ascendio Co., Ltd. 012170
KRX · Güney Kore · Tüketici Hizmetleri
KRW 2.990,00+85,00 (+%2,93)
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 2.990,00 | +%2,93 | KRW 2.905,00 | KRW 3.080,00 | KRW 2.905,00 | 13,26K |
| 2026-10-01 | KRW 2.905,00 | -%0,51 | KRW 2.920,00 | KRW 3.075,00 | KRW 2.895,00 | 15,60K |
| 2026-09-30 | KRW 2.920,00 | +%2,28 | KRW 2.960,00 | KRW 3.265,00 | KRW 2.910,00 | 39,88K |
| 2026-09-29 | KRW 2.855,00 | -%3,06 | KRW 2.945,00 | KRW 2.945,00 | KRW 2.840,00 | 10,86K |
| 2026-09-28 | KRW 2.945,00 | +%0,34 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.820,00 | 12,62K |
| 2026-09-23 | KRW 2.935,00 | +%4,08 | KRW 2.820,00 | KRW 3.000,00 | KRW 2.795,00 | 22,58K |
| 2026-09-22 | KRW 2.820,00 | -%11,88 | KRW 3.130,00 | KRW 3.140,00 | KRW 2.800,00 | 43,68K |
| 2026-09-21 | KRW 3.200,00 | +%4,75 | KRW 3.055,00 | KRW 3.250,00 | KRW 2.975,00 | 22,87K |
| 2026-09-18 | KRW 3.055,00 | +%3,91 | KRW 3.075,00 | KRW 3.080,00 | KRW 2.715,00 | 15,77K |
| 2026-09-17 | KRW 2.940,00 | -%0,34 | KRW 2.885,00 | KRW 3.050,00 | KRW 2.865,00 | 13,79K |
| 2026-09-16 | KRW 2.950,00 | +%0,85 | KRW 2.925,00 | KRW 3.005,00 | KRW 2.750,00 | 17,51K |
| 2026-09-15 | KRW 2.925,00 | +%1,56 | KRW 2.860,00 | KRW 2.985,00 | KRW 2.710,00 | 19,89K |
| 2026-09-14 | KRW 2.880,00 | -%0,69 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.830,00 | 17,07K |
| 2026-09-11 | KRW 2.900,00 | -%1,86 | KRW 2.875,00 | KRW 2.995,00 | KRW 2.850,00 | 17,64K |
| 2026-09-10 | KRW 2.955,00 | -%4,37 | KRW 3.090,00 | KRW 3.095,00 | KRW 2.850,00 | 15,44K |
| 2026-09-09 | KRW 3.090,00 | +%0,32 | KRW 3.080,00 | KRW 3.125,00 | KRW 2.980,00 | 20,04K |
| 2026-09-08 | KRW 3.080,00 | +%2,33 | KRW 3.120,00 | KRW 3.385,00 | KRW 2.900,00 | 57,28K |
| 2026-09-07 | KRW 3.010,00 | +%5,80 | KRW 2.845,00 | KRW 3.250,00 | KRW 2.845,00 | 39,31K |
| 2026-09-04 | KRW 2.845,00 | -%4,37 | KRW 2.975,00 | KRW 2.985,00 | KRW 2.775,00 | 29,76K |
| 2026-09-03 | KRW 2.975,00 | -%4,65 | KRW 3.085,00 | KRW 3.350,00 | KRW 2.970,00 | 51,65K |
| 2026-09-02 | KRW 3.120,00 | +%2,46 | KRW 3.020,00 | KRW 3.550,00 | KRW 2.920,00 | 60,54K |
| 2026-09-01 | KRW 3.045,00 | -%2,56 | KRW 3.150,00 | KRW 3.295,00 | KRW 2.965,00 | 34,09K |
| 2026-08-31 | KRW 3.125,00 | -%15,65 | KRW 3.635,00 | KRW 3.660,00 | KRW 3.030,00 | 80,86K |
| 2026-08-28 | KRW 3.705,00 | -%0,94 | KRW 4.750,00 | KRW 4.755,00 | KRW 3.700,00 | 258,09K |
| 2026-08-27 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-26 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-25 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-24 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-21 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-20 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-19 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-18 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-14 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-13 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-12 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-11 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-10 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-07 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-06 | KRW 3.740,00 | %0,00 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-05 | KRW 3.740,00 | -%11,16 | KRW 3.990,00 | KRW 4.360,00 | KRW 3.740,00 | 134,57K |
| 2026-08-04 | KRW 4.210,00 | %0,00 | KRW 4.210,00 | KRW 4.210,00 | KRW 4.210,00 | 0 |
| 2026-08-03 | KRW 4.210,00 | +%29,94 | KRW 3.255,00 | KRW 4.210,00 | KRW 3.255,00 | 192,74K |
| 2026-07-31 | KRW 3.240,00 | +%5,37 | KRW 3.325,00 | KRW 3.365,00 | KRW 3.055,00 | 21,91K |
| 2026-07-30 | KRW 3.075,00 | -%5,38 | KRW 3.225,00 | KRW 3.255,00 | KRW 2.965,00 | 38,02K |
| 2026-07-29 | KRW 3.250,00 | +%1,56 | KRW 3.205,00 | KRW 4.160,00 | KRW 3.205,00 | 118,31K |
| 2026-07-28 | KRW 3.200,00 | -%8,70 | KRW 3.505,00 | KRW 3.505,00 | KRW 3.050,00 | 21,97K |
| 2026-07-27 | KRW 3.505,00 | -%1,13 | KRW 3.560,00 | KRW 3.705,00 | KRW 3.450,00 | 25,80K |
| 2026-07-24 | KRW 3.545,00 | -%7,68 | KRW 3.770,00 | KRW 3.770,00 | KRW 3.455,00 | 26,96K |
| 2026-07-23 | KRW 3.840,00 | -%2,29 | KRW 3.930,00 | KRW 4.015,00 | KRW 3.670,00 | 17,30K |
| 2026-07-22 | KRW 3.930,00 | +%3,69 | KRW 3.805,00 | KRW 4.425,00 | KRW 3.795,00 | 37,32K |
| 2026-07-21 | KRW 3.790,00 | +%1,07 | KRW 3.525,00 | KRW 4.590,00 | KRW 3.525,00 | 89,17K |
| 2026-07-20 | KRW 3.750,00 | +%1,90 | KRW 3.680,00 | KRW 3.810,00 | KRW 3.330,00 | 18,27K |
| 2026-07-16 | KRW 3.680,00 | -%1,47 | KRW 3.735,00 | KRW 3.870,00 | KRW 3.650,00 | 12,55K |
| 2026-07-15 | KRW 3.735,00 | +%0,54 | KRW 3.715,00 | KRW 4.005,00 | KRW 3.600,00 | 22,97K |
| 2026-07-14 | KRW 3.715,00 | -%5,47 | KRW 3.750,00 | KRW 4.040,00 | KRW 3.625,00 | 42,62K |
| 2026-07-13 | KRW 3.930,00 | -%4,61 | KRW 4.115,00 | KRW 4.345,00 | KRW 3.930,00 | 52,63K |
| 2026-07-10 | KRW 4.120,00 | -%3,51 | KRW 4.270,00 | KRW 4.595,00 | KRW 4.105,00 | 47,59K |
| 2026-07-09 | KRW 4.270,00 | -%10,95 | KRW 4.565,00 | KRW 4.795,00 | KRW 4.100,00 | 83,71K |
| 2026-07-08 | KRW 4.795,00 | -%12,98 | KRW 5.845,00 | KRW 6.185,00 | KRW 4.605,00 | 341,59K |
| 2026-07-07 | KRW 5.510,00 | +%9,76 | KRW 5.770,00 | KRW 6.525,00 | KRW 5.450,00 | 1,07M |
| 2026-07-06 | KRW 5.020,00 | +%29,88 | KRW 3.870,00 | KRW 5.020,00 | KRW 3.870,00 | 306,40K |
| 2026-07-03 | KRW 3.865,00 | +%11,71 | KRW 3.700,00 | KRW 4.425,00 | KRW 3.615,00 | 152,46K |
| 2026-07-02 | KRW 3.460,00 | -%9,42 | KRW 3.830,00 | KRW 3.840,00 | KRW 3.310,00 | 26,56K |
| 2026-07-01 | KRW 3.820,00 | +%18,45 | KRW 3.335,00 | KRW 4.185,00 | KRW 3.285,00 | 144,13K |
| 2026-06-30 | KRW 3.225,00 | +%0,78 | KRW 3.200,00 | KRW 3.500,00 | KRW 3.105,00 | 17,14K |
| 2026-06-29 | KRW 3.200,00 | +%1,59 | KRW 3.150,00 | KRW 3.295,00 | KRW 2.915,00 | 35,15K |
| 2026-06-26 | KRW 3.150,00 | +%2,11 | KRW 3.085,00 | KRW 4.010,00 | KRW 3.075,00 | 286,82K |
| 2026-06-25 | KRW 3.085,00 | -%21,60 | KRW 3.935,00 | KRW 4.020,00 | KRW 3.045,00 | 38,62K |
| 2026-06-24 | KRW 3.935,00 | -%12,56 | KRW 4.500,00 | KRW 4.500,00 | KRW 3.515,00 | 49,41K |
| 2026-06-23 | KRW 4.500,00 | -%6,74 | KRW 4.800,00 | KRW 4.825,00 | KRW 4.465,00 | 18,48K |
| 2026-06-22 | KRW 4.825,00 | -%4,93 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.725,00 | 20,61K |
| 2026-06-19 | KRW 5.075,00 | +%0,40 | KRW 5.210,00 | KRW 5.210,00 | KRW 4.900,00 | 18,33K |
| 2026-06-18 | KRW 5.055,00 | -%5,25 | KRW 5.335,00 | KRW 5.390,00 | KRW 5.030,00 | 14,93K |
| 2026-06-17 | KRW 5.335,00 | -%3,53 | KRW 5.520,00 | KRW 5.525,00 | KRW 5.285,00 | 8,45K |
| 2026-06-16 | KRW 5.530,00 | +%4,14 | KRW 5.310,00 | KRW 5.620,00 | KRW 5.175,00 | 14,40K |
| 2026-06-15 | KRW 5.310,00 | +%0,47 | KRW 5.285,00 | KRW 5.490,00 | KRW 5.105,00 | 14,89K |
| 2026-06-12 | KRW 5.285,00 | +%1,25 | KRW 5.225,00 | KRW 5.485,00 | KRW 5.165,00 | 8,23K |
| 2026-06-11 | KRW 5.220,00 | -%2,52 | KRW 5.355,00 | KRW 5.625,00 | KRW 5.070,00 | 18,21K |
| 2026-06-10 | KRW 5.355,00 | -%4,63 | KRW 5.615,00 | KRW 5.780,00 | KRW 5.355,00 | 33 |
| 2026-06-09 | KRW 5.615,00 | -%1,40 | KRW 5.665,00 | KRW 6.100,00 | KRW 5.590,00 | 17,74K |
| 2026-06-08 | KRW 5.695,00 | -%8,88 | KRW 5.525,00 | KRW 6.255,00 | KRW 5.350,00 | 25,13K |
| 2026-06-05 | KRW 6.250,00 | +%7,02 | KRW 5.695,00 | KRW 6.825,00 | KRW 5.350,00 | 96,50K |
| 2026-06-04 | KRW 5.840,00 | +%5,42 | KRW 5.540,00 | KRW 5.970,00 | KRW 5.335,00 | 24,53K |
| 2026-06-02 | KRW 5.540,00 | -%17,68 | KRW 6.670,00 | KRW 6.685,00 | KRW 5.390,00 | 151,86K |
| 2026-06-01 | KRW 6.730,00 | -%14,38 | KRW 7.860,00 | KRW 7.865,00 | KRW 6.690,00 | 124,86K |
| 2026-05-29 | KRW 7.860,00 | +%18,46 | KRW 7.000,00 | KRW 8.600,00 | KRW 7.000,00 | 1,36M |
| 2026-05-28 | KRW 6.635,00 | +%29,97 | KRW 5.105,00 | KRW 6.635,00 | KRW 5.105,00 | 450,60K |
| 2026-05-27 | KRW 5.105,00 | -%2,76 | KRW 5.250,00 | KRW 5.400,00 | KRW 5.060,00 | 23,99K |
| 2026-05-26 | KRW 5.250,00 | -%2,33 | KRW 5.375,00 | KRW 5.450,00 | KRW 5.100,00 | 14,91K |
| 2026-05-22 | KRW 5.375,00 | +%0,09 | KRW 5.370,00 | KRW 5.470,00 | KRW 5.100,00 | 11,12K |