Hy-Lok Corp. 013030
KRX · Güney Kore · Üretici İmalatı
KRW 36.300,00-50,00 (-%0,14)
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 36.300,00 | -%0,14 | KRW 36.750,00 | KRW 36.900,00 | KRW 36.050,00 | 11,77K |
| 2026-10-01 | KRW 36.350,00 | -%0,14 | KRW 36.700,00 | KRW 37.200,00 | KRW 35.900,00 | 23,68K |
| 2026-09-30 | KRW 36.400,00 | -%0,27 | KRW 37.250,00 | KRW 38.000,00 | KRW 36.300,00 | 22,47K |
| 2026-09-29 | KRW 36.500,00 | -%3,95 | KRW 38.050,00 | KRW 38.050,00 | KRW 35.950,00 | 26,15K |
| 2026-09-28 | KRW 38.000,00 | +%0,80 | KRW 37.800,00 | KRW 39.150,00 | KRW 37.650,00 | 40,27K |
| 2026-09-23 | KRW 37.700,00 | -%0,26 | KRW 38.100,00 | KRW 38.250,00 | KRW 37.000,00 | 38,72K |
| 2026-09-22 | KRW 37.800,00 | +%2,44 | KRW 36.950,00 | KRW 38.000,00 | KRW 36.400,00 | 35,41K |
| 2026-09-21 | KRW 36.900,00 | +%0,27 | KRW 36.950,00 | KRW 38.250,00 | KRW 36.600,00 | 68,32K |
| 2026-09-18 | KRW 36.800,00 | +%2,79 | KRW 35.850,00 | KRW 37.150,00 | KRW 35.500,00 | 63,43K |
| 2026-09-17 | KRW 35.800,00 | +%5,14 | KRW 34.500,00 | KRW 35.850,00 | KRW 34.050,00 | 50,20K |
| 2026-09-16 | KRW 34.050,00 | +%1,19 | KRW 34.000,00 | KRW 34.350,00 | KRW 33.600,00 | 38,30K |
| 2026-09-15 | KRW 33.650,00 | -%1,61 | KRW 34.000,00 | KRW 34.450,00 | KRW 33.500,00 | 31,41K |
| 2026-09-14 | KRW 34.200,00 | -%1,01 | KRW 34.550,00 | KRW 34.700,00 | KRW 33.950,00 | 24,48K |
| 2026-09-11 | KRW 34.550,00 | +%0,58 | KRW 34.000,00 | KRW 35.000,00 | KRW 33.850,00 | 31,82K |
| 2026-09-10 | KRW 34.350,00 | +%1,48 | KRW 33.800,00 | KRW 34.350,00 | KRW 33.400,00 | 26,45K |
| 2026-09-09 | KRW 33.850,00 | -%0,29 | KRW 34.700,00 | KRW 34.750,00 | KRW 33.850,00 | 27,31K |
| 2026-09-08 | KRW 33.950,00 | +%0,44 | KRW 34.150,00 | KRW 34.600,00 | KRW 33.850,00 | 32,40K |
| 2026-09-07 | KRW 33.800,00 | -%1,17 | KRW 34.300,00 | KRW 34.400,00 | KRW 33.450,00 | 16,15K |
| 2026-09-04 | KRW 34.200,00 | +%0,88 | KRW 34.500,00 | KRW 34.500,00 | KRW 33.900,00 | 22,87K |
| 2026-09-03 | KRW 33.900,00 | +%2,11 | KRW 33.900,00 | KRW 34.700,00 | KRW 33.600,00 | 33,97K |
| 2026-09-02 | KRW 33.200,00 | -%2,35 | KRW 33.450,00 | KRW 34.050,00 | KRW 33.050,00 | 32,68K |
| 2026-09-01 | KRW 34.000,00 | +%1,19 | KRW 33.850,00 | KRW 34.200,00 | KRW 33.500,00 | 29,99K |
| 2026-08-31 | KRW 33.600,00 | -%0,30 | KRW 33.100,00 | KRW 33.750,00 | KRW 32.550,00 | 23,97K |
| 2026-08-28 | KRW 33.700,00 | +%0,45 | KRW 33.550,00 | KRW 34.300,00 | KRW 33.350,00 | 17,42K |
| 2026-08-27 | KRW 33.550,00 | +%1,05 | KRW 33.200,00 | KRW 34.250,00 | KRW 33.050,00 | 33,18K |
| 2026-08-26 | KRW 33.200,00 | +%3,11 | KRW 32.550,00 | KRW 33.550,00 | KRW 32.200,00 | 41,63K |
| 2026-08-25 | KRW 32.200,00 | +%4,04 | KRW 31.000,00 | KRW 32.300,00 | KRW 30.300,00 | 29,93K |
| 2026-08-24 | KRW 30.950,00 | +%3,34 | KRW 30.150,00 | KRW 31.250,00 | KRW 29.800,00 | 28,06K |
| 2026-08-21 | KRW 29.950,00 | -%2,76 | KRW 30.500,00 | KRW 30.750,00 | KRW 29.750,00 | 43,55K |
| 2026-08-20 | KRW 30.800,00 | -%0,81 | KRW 31.800,00 | KRW 31.950,00 | KRW 30.700,00 | 21,88K |
| 2026-08-19 | KRW 31.050,00 | -%1,43 | KRW 31.200,00 | KRW 31.800,00 | KRW 30.450,00 | 32,07K |
| 2026-08-18 | KRW 31.500,00 | -%6,39 | KRW 33.900,00 | KRW 33.900,00 | KRW 31.350,00 | 53,03K |
| 2026-08-14 | KRW 33.650,00 | +%0,45 | KRW 33.650,00 | KRW 34.250,00 | KRW 33.250,00 | 28,92K |
| 2026-08-13 | KRW 33.500,00 | -%0,59 | KRW 33.950,00 | KRW 34.300,00 | KRW 33.400,00 | 35,51K |
| 2026-08-12 | KRW 33.700,00 | -%2,74 | KRW 34.300,00 | KRW 34.850,00 | KRW 33.500,00 | 49,34K |
| 2026-08-11 | KRW 34.650,00 | -%0,72 | KRW 34.900,00 | KRW 35.350,00 | KRW 34.250,00 | 49,87K |
| 2026-08-10 | KRW 34.900,00 | +%4,96 | KRW 33.500,00 | KRW 34.950,00 | KRW 33.100,00 | 80,32K |
| 2026-08-07 | KRW 33.250,00 | +%1,84 | KRW 33.000,00 | KRW 33.250,00 | KRW 32.050,00 | 33,71K |
| 2026-08-06 | KRW 32.650,00 | -%1,21 | KRW 32.750,00 | KRW 33.200,00 | KRW 32.200,00 | 22,33K |
| 2026-08-05 | KRW 33.050,00 | +%2,48 | KRW 32.700,00 | KRW 33.300,00 | KRW 32.500,00 | 20,43K |
| 2026-08-04 | KRW 32.250,00 | +%5,05 | KRW 31.400,00 | KRW 32.350,00 | KRW 31.000,00 | 42,29K |
| 2026-08-03 | KRW 30.700,00 | -%2,85 | KRW 31.500,00 | KRW 31.950,00 | KRW 30.650,00 | 22,07K |
| 2026-07-31 | KRW 31.600,00 | +%7,30 | KRW 30.250,00 | KRW 31.600,00 | KRW 30.000,00 | 42,59K |
| 2026-07-30 | KRW 29.450,00 | +%0,68 | KRW 27.550,00 | KRW 30.700,00 | KRW 27.550,00 | 43,18K |
| 2026-07-29 | KRW 29.250,00 | -%5,03 | KRW 30.750,00 | KRW 30.750,00 | KRW 28.550,00 | 63,29K |
| 2026-07-28 | KRW 30.800,00 | -%2,69 | KRW 31.200,00 | KRW 31.400,00 | KRW 30.300,00 | 59,36K |
| 2026-07-27 | KRW 31.650,00 | -%3,06 | KRW 33.000,00 | KRW 33.000,00 | KRW 31.150,00 | 67,54K |
| 2026-07-24 | KRW 32.650,00 | +%1,56 | KRW 32.250,00 | KRW 32.950,00 | KRW 31.750,00 | 58,31K |
| 2026-07-23 | KRW 32.150,00 | +%5,93 | KRW 30.350,00 | KRW 32.300,00 | KRW 30.350,00 | 49,48K |
| 2026-07-22 | KRW 30.350,00 | -%0,49 | KRW 30.650,00 | KRW 31.250,00 | KRW 30.200,00 | 41,54K |
| 2026-07-21 | KRW 30.500,00 | +%0,99 | KRW 30.150,00 | KRW 30.750,00 | KRW 29.600,00 | 26,73K |
| 2026-07-20 | KRW 30.200,00 | -%2,42 | KRW 30.950,00 | KRW 30.950,00 | KRW 29.950,00 | 33,53K |
| 2026-07-16 | KRW 30.950,00 | -%1,12 | KRW 31.300,00 | KRW 31.800,00 | KRW 30.450,00 | 19,50K |
| 2026-07-15 | KRW 31.300,00 | +%4,33 | KRW 30.850,00 | KRW 31.550,00 | KRW 30.775,00 | 30,76K |
| 2026-07-14 | KRW 30.000,00 | -%2,44 | KRW 30.900,00 | KRW 30.900,00 | KRW 29.350,00 | 45,00K |
| 2026-07-13 | KRW 30.750,00 | -%2,84 | KRW 32.300,00 | KRW 32.300,00 | KRW 30.250,00 | 42,29K |
| 2026-07-10 | KRW 31.650,00 | +%5,32 | KRW 30.150,00 | KRW 32.050,00 | KRW 30.150,00 | 22,18K |
| 2026-07-09 | KRW 30.050,00 | +%0,67 | KRW 29.500,00 | KRW 30.850,00 | KRW 29.500,00 | 26,86K |
| 2026-07-08 | KRW 29.850,00 | -%3,71 | KRW 30.100,00 | KRW 31.050,00 | KRW 29.600,00 | 34,25K |
| 2026-07-07 | KRW 31.000,00 | -%1,43 | KRW 31.200,00 | KRW 31.700,00 | KRW 30.300,00 | 21,25K |
| 2026-07-06 | KRW 31.450,00 | -%1,56 | KRW 31.850,00 | KRW 32.500,00 | KRW 31.250,00 | 26,64K |
| 2026-07-03 | KRW 31.950,00 | +%1,43 | KRW 31.500,00 | KRW 31.950,00 | KRW 30.550,00 | 15,95K |
| 2026-07-02 | KRW 31.500,00 | -%4,26 | KRW 32.600,00 | KRW 33.000,00 | KRW 30.100,00 | 33,04K |
| 2026-07-01 | KRW 32.900,00 | +%4,28 | KRW 31.600,00 | KRW 33.350,00 | KRW 31.500,00 | 50,08K |
| 2026-06-30 | KRW 31.550,00 | -%0,32 | KRW 32.050,00 | KRW 32.200,00 | KRW 31.250,00 | 24,75K |
| 2026-06-29 | KRW 31.650,00 | +%6,75 | KRW 29.200,00 | KRW 31.800,00 | KRW 29.200,00 | 48,65K |
| 2026-06-26 | KRW 29.650,00 | -%4,05 | KRW 30.650,00 | KRW 31.100,00 | KRW 29.150,00 | 61,26K |
| 2026-06-25 | KRW 30.900,00 | -%2,06 | KRW 31.500,00 | KRW 32.450,00 | KRW 30.700,00 | 42,53K |
| 2026-06-24 | KRW 31.550,00 | -%0,16 | KRW 31.000,00 | KRW 32.100,00 | KRW 31.000,00 | 28,97K |
| 2026-06-23 | KRW 31.600,00 | -%4,96 | KRW 33.250,00 | KRW 33.800,00 | KRW 31.500,00 | 45,45K |
| 2026-06-22 | KRW 33.250,00 | -%2,35 | KRW 33.400,00 | KRW 34.000,00 | KRW 33.050,00 | 37,09K |
| 2026-06-19 | KRW 34.050,00 | -%3,13 | KRW 35.000,00 | KRW 35.150,00 | KRW 33.150,00 | 52,29K |
| 2026-06-18 | KRW 35.150,00 | -%3,17 | KRW 36.150,00 | KRW 36.500,00 | KRW 34.400,00 | 71,55K |
| 2026-06-17 | KRW 36.300,00 | +%1,54 | KRW 36.500,00 | KRW 36.900,00 | KRW 35.500,00 | 49,09K |
| 2026-06-16 | KRW 35.750,00 | +%0,42 | KRW 35.750,00 | KRW 36.150,00 | KRW 34.950,00 | 56,43K |
| 2026-06-15 | KRW 35.600,00 | +%3,79 | KRW 35.650,00 | KRW 36.150,00 | KRW 35.150,00 | 33,80K |
| 2026-06-12 | KRW 34.300,00 | +%3,47 | KRW 34.450,00 | KRW 34.900,00 | KRW 33.700,00 | 34,72K |
| 2026-06-11 | KRW 33.150,00 | -%1,19 | KRW 33.250,00 | KRW 33.250,00 | KRW 32.150,00 | 46,03K |
| 2026-06-10 | KRW 33.550,00 | -%0,89 | KRW 33.550,00 | KRW 34.450,00 | KRW 32.900,00 | 35,29K |
| 2026-06-09 | KRW 33.850,00 | +%5,12 | KRW 32.250,00 | KRW 34.150,00 | KRW 32.250,00 | 46,61K |
| 2026-06-08 | KRW 32.200,00 | -%6,67 | KRW 32.100,00 | KRW 33.650,00 | KRW 31.900,00 | 43,60K |
| 2026-06-05 | KRW 34.500,00 | -%2,68 | KRW 34.650,00 | KRW 35.150,00 | KRW 33.950,00 | 29,20K |
| 2026-06-04 | KRW 35.450,00 | +%0,42 | KRW 36.300,00 | KRW 36.700,00 | KRW 34.500,00 | 45,64K |
| 2026-06-02 | KRW 35.300,00 | -%1,12 | KRW 35.700,00 | KRW 35.900,00 | KRW 34.000,00 | 59,68K |
| 2026-06-01 | KRW 35.700,00 | +%0,14 | KRW 34.800,00 | KRW 36.000,00 | KRW 34.100,00 | 53,37K |
| 2026-05-29 | KRW 35.650,00 | -%4,30 | KRW 37.200,00 | KRW 37.450,00 | KRW 35.150,00 | 44,81K |
| 2026-05-28 | KRW 37.250,00 | -%1,84 | KRW 37.950,00 | KRW 38.000,00 | KRW 35.850,00 | 55,17K |
| 2026-05-27 | KRW 37.950,00 | -%4,29 | KRW 39.700,00 | KRW 39.900,00 | KRW 37.600,00 | 44,51K |
| 2026-05-26 | KRW 39.650,00 | -%1,61 | KRW 40.900,00 | KRW 40.900,00 | KRW 39.450,00 | 57,37K |
| 2026-05-22 | KRW 40.300,00 | +%2,68 | KRW 39.900,00 | KRW 40.900,00 | KRW 39.350,00 | 42,74K |