Taekyung BK Co., Ltd. 014580
KRX · Güney Kore · Proses Endüstrileri
KRW 3.765,00+10,00 (+%0,27)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.765,00 | +%0,27 | KRW 3.765,00 | KRW 3.770,00 | KRW 3.715,00 | 39,23K |
| 2026-09-30 | KRW 3.755,00 | -%0,40 | KRW 3.765,00 | KRW 3.790,00 | KRW 3.735,00 | 33,42K |
| 2026-09-29 | KRW 3.770,00 | -%1,05 | KRW 3.780,00 | KRW 3.815,00 | KRW 3.710,00 | 45,31K |
| 2026-09-28 | KRW 3.810,00 | +%0,40 | KRW 3.765,00 | KRW 3.835,00 | KRW 3.740,00 |
| 23,71K |
| 2026-09-23 | KRW 3.795,00 | -%0,39 | KRW 3.800,00 | KRW 3.810,00 | KRW 3.760,00 | 33,09K |
| 2026-09-22 | KRW 3.810,00 | +%0,13 | KRW 3.805,00 | KRW 3.815,00 | KRW 3.740,00 | 26,73K |
| 2026-09-21 | KRW 3.805,00 | +%0,93 | KRW 3.770,00 | KRW 3.820,00 | KRW 3.735,00 | 40,02K |
| 2026-09-18 | KRW 3.770,00 | %0,00 | KRW 3.775,00 | KRW 3.780,00 | KRW 3.740,00 | 14,37K |
| 2026-09-17 | KRW 3.770,00 | +%0,40 | KRW 3.785,00 | KRW 3.785,00 | KRW 3.735,00 | 22,98K |
| 2026-09-16 | KRW 3.755,00 | %0,00 | KRW 3.765,00 | KRW 3.800,00 | KRW 3.735,00 | 18,18K |
| 2026-09-15 | KRW 3.755,00 | -%1,05 | KRW 3.780,00 | KRW 3.810,00 | KRW 3.740,00 | 52,64K |
| 2026-09-14 | KRW 3.795,00 | -%0,65 | KRW 3.805,00 | KRW 3.815,00 | KRW 3.770,00 | 15,55K |
| 2026-09-11 | KRW 3.820,00 | +%0,92 | KRW 3.755,00 | KRW 3.830,00 | KRW 3.750,00 | 14,12K |
| 2026-09-10 | KRW 3.785,00 | -%0,79 | KRW 3.795,00 | KRW 3.820,00 | KRW 3.755,00 | 25,24K |
| 2026-09-09 | KRW 3.815,00 | +%0,26 | KRW 3.810,00 | KRW 3.815,00 | KRW 3.770,00 | 20,63K |
| 2026-09-08 | KRW 3.805,00 | -%0,13 | KRW 3.810,00 | KRW 3.820,00 | KRW 3.775,00 | 30,80K |
| 2026-09-07 | KRW 3.810,00 | -%0,39 | KRW 3.850,00 | KRW 3.850,00 | KRW 3.790,00 | 25,93K |
| 2026-09-04 | KRW 3.825,00 | %0,00 | KRW 3.820,00 | KRW 3.840,00 | KRW 3.795,00 | 42,99K |
| 2026-09-03 | KRW 3.825,00 | -%0,52 | KRW 3.850,00 | KRW 3.850,00 | KRW 3.785,00 | 46,70K |
| 2026-09-02 | KRW 3.845,00 | -%1,41 | KRW 3.905,00 | KRW 3.915,00 | KRW 3.810,00 | 44,90K |
| 2026-09-01 | KRW 3.900,00 | -%0,13 | KRW 3.935,00 | KRW 3.935,00 | KRW 3.865,00 | 30,17K |
| 2026-08-31 | KRW 3.905,00 | +%0,64 | KRW 3.875,00 | KRW 3.960,00 | KRW 3.820,00 | 63,71K |
| 2026-08-28 | KRW 3.880,00 | +%1,70 | KRW 3.820,00 | KRW 3.880,00 | KRW 3.810,00 | 34,75K |
| 2026-08-27 | KRW 3.815,00 | -%0,65 | KRW 3.840,00 | KRW 3.855,00 | KRW 3.795,00 | 43,28K |
| 2026-08-26 | KRW 3.840,00 | -%0,78 | KRW 3.875,00 | KRW 3.885,00 | KRW 3.750,00 | 291,04K |
| 2026-08-25 | KRW 3.870,00 | +%0,65 | KRW 3.845,00 | KRW 3.885,00 | KRW 3.810,00 | 32,00K |
| 2026-08-24 | KRW 3.845,00 | -%1,41 | KRW 3.915,00 | KRW 3.920,00 | KRW 3.820,00 | 104,95K |
| 2026-08-21 | KRW 3.900,00 | -%2,01 | KRW 3.960,00 | KRW 3.960,00 | KRW 3.840,00 | 65,97K |
| 2026-08-20 | KRW 3.980,00 | -%0,38 | KRW 4.000,00 | KRW 4.055,00 | KRW 3.930,00 | 63,73K |
| 2026-08-19 | KRW 3.995,00 | -%1,60 | KRW 4.010,00 | KRW 4.030,00 | KRW 3.940,00 | 69,87K |
| 2026-08-18 | KRW 4.060,00 | -%1,58 | KRW 4.115,00 | KRW 4.135,00 | KRW 4.035,00 | 59,05K |
| 2026-08-14 | KRW 4.125,00 | +%0,73 | KRW 4.095,00 | KRW 4.125,00 | KRW 4.070,00 | 62,41K |
| 2026-08-13 | KRW 4.095,00 | -%0,73 | KRW 4.100,00 | KRW 4.125,00 | KRW 4.045,00 | 58,52K |
| 2026-08-12 | KRW 4.125,00 | -%0,84 | KRW 4.150,00 | KRW 4.160,00 | KRW 4.090,00 | 41,63K |
| 2026-08-11 | KRW 4.160,00 | +%0,24 | KRW 4.115,00 | KRW 4.190,00 | KRW 4.105,00 | 44,19K |
| 2026-08-10 | KRW 4.150,00 | +%1,84 | KRW 4.075,00 | KRW 4.150,00 | KRW 4.075,00 | 49,49K |
| 2026-08-07 | KRW 4.075,00 | +%0,99 | KRW 4.035,00 | KRW 4.080,00 | KRW 3.960,00 | 44,99K |
| 2026-08-06 | KRW 4.035,00 | +%0,25 | KRW 4.025,00 | KRW 4.035,00 | KRW 3.960,00 | 25,89K |
| 2026-08-05 | KRW 4.025,00 | +%1,64 | KRW 3.970,00 | KRW 4.040,00 | KRW 3.970,00 | 23,73K |
| 2026-08-04 | KRW 3.960,00 | +%2,59 | KRW 3.865,00 | KRW 3.965,00 | KRW 3.865,00 | 40,31K |
| 2026-08-03 | KRW 3.860,00 | -%1,03 | KRW 3.900,00 | KRW 3.950,00 | KRW 3.845,00 | 36,90K |
| 2026-07-31 | KRW 3.900,00 | +%4,70 | KRW 3.780,00 | KRW 3.915,00 | KRW 3.780,00 | 55,28K |
| 2026-07-30 | KRW 3.725,00 | +%0,13 | KRW 3.595,00 | KRW 3.825,00 | KRW 3.590,00 | 113,42K |
| 2026-07-29 | KRW 3.720,00 | -%5,58 | KRW 3.905,00 | KRW 3.985,00 | KRW 3.690,00 | 119,31K |
| 2026-07-28 | KRW 3.940,00 | -%1,62 | KRW 3.980,00 | KRW 4.005,00 | KRW 3.895,00 | 65,10K |
| 2026-07-27 | KRW 4.005,00 | -%0,87 | KRW 4.040,00 | KRW 4.090,00 | KRW 4.005,00 | 36,26K |
| 2026-07-24 | KRW 4.040,00 | -%1,10 | KRW 4.070,00 | KRW 4.090,00 | KRW 4.015,00 | 22,52K |
| 2026-07-23 | KRW 4.085,00 | +%2,00 | KRW 3.985,00 | KRW 4.085,00 | KRW 3.985,00 | 24,06K |
| 2026-07-22 | KRW 4.005,00 | +%1,14 | KRW 3.965,00 | KRW 4.055,00 | KRW 3.955,00 | 50,35K |
| 2026-07-21 | KRW 3.960,00 | -%1,00 | KRW 3.955,00 | KRW 4.010,00 | KRW 3.930,00 | 39,51K |
| 2026-07-20 | KRW 4.000,00 | -%1,48 | KRW 4.040,00 | KRW 4.095,00 | KRW 3.925,00 | 50,23K |
| 2026-07-16 | KRW 4.060,00 | +%0,50 | KRW 4.040,00 | KRW 4.100,00 | KRW 4.010,00 | 105,75K |
| 2026-07-15 | KRW 4.040,00 | +%1,51 | KRW 3.990,00 | KRW 4.075,00 | KRW 3.975,00 | 50,53K |
| 2026-07-14 | KRW 3.980,00 | -%0,38 | KRW 3.965,00 | KRW 4.040,00 | KRW 3.900,00 | 173,43K |
| 2026-07-13 | KRW 3.995,00 | -%0,50 | KRW 4.035,00 | KRW 4.120,00 | KRW 3.940,00 | 101,61K |
| 2026-07-10 | KRW 4.015,00 | +%2,42 | KRW 3.895,00 | KRW 4.070,00 | KRW 3.895,00 | 75,12K |
| 2026-07-09 | KRW 3.920,00 | -%0,38 | KRW 3.915,00 | KRW 3.995,00 | KRW 3.860,00 | 86,98K |
| 2026-07-08 | KRW 3.935,00 | -%1,63 | KRW 4.005,00 | KRW 4.035,00 | KRW 3.890,00 | 80,91K |
| 2026-07-07 | KRW 4.000,00 | -%0,25 | KRW 3.990,00 | KRW 4.070,00 | KRW 3.945,00 | 53,36K |
| 2026-07-06 | KRW 4.010,00 | +%0,25 | KRW 4.025,00 | KRW 4.050,00 | KRW 3.975,00 | 30,02K |
| 2026-07-03 | KRW 4.000,00 | +%1,52 | KRW 3.965,00 | KRW 4.000,00 | KRW 3.840,00 | 54,94K |
| 2026-07-02 | KRW 3.940,00 | -%1,50 | KRW 4.000,00 | KRW 4.030,00 | KRW 3.900,00 | 43,05K |
| 2026-07-01 | KRW 4.000,00 | +%1,91 | KRW 3.925,00 | KRW 4.020,00 | KRW 3.910,00 | 53,00K |
| 2026-06-30 | KRW 3.925,00 | -%0,51 | KRW 3.945,00 | KRW 3.980,00 | KRW 3.885,00 | 24,58K |
| 2026-06-29 | KRW 3.945,00 | +%4,64 | KRW 3.735,00 | KRW 3.975,00 | KRW 3.735,00 | 89,09K |
| 2026-06-26 | KRW 3.770,00 | -%0,26 | KRW 3.740,00 | KRW 3.780,00 | KRW 3.675,00 | 115,66K |
| 2026-06-25 | KRW 3.780,00 | -%0,92 | KRW 3.815,00 | KRW 3.875,00 | KRW 3.740,00 | 72,52K |
| 2026-06-24 | KRW 3.815,00 | +%1,19 | KRW 3.765,00 | KRW 3.850,00 | KRW 3.750,00 | 78,23K |
| 2026-06-23 | KRW 3.770,00 | -%5,63 | KRW 3.960,00 | KRW 4.010,00 | KRW 3.755,00 | 107,08K |
| 2026-06-22 | KRW 3.995,00 | -%0,25 | KRW 3.995,00 | KRW 4.045,00 | KRW 3.940,00 | 65,35K |
| 2026-06-19 | KRW 4.005,00 | +%0,25 | KRW 4.000,00 | KRW 4.075,00 | KRW 3.900,00 | 130,77K |
| 2026-06-18 | KRW 3.995,00 | -%2,20 | KRW 4.090,00 | KRW 4.100,00 | KRW 3.990,00 | 62,00K |
| 2026-06-17 | KRW 4.085,00 | -%0,24 | KRW 4.100,00 | KRW 4.125,00 | KRW 4.055,00 | 54,29K |
| 2026-06-16 | KRW 4.095,00 | -%0,12 | KRW 4.100,00 | KRW 4.160,00 | KRW 4.065,00 | 42,18K |
| 2026-06-15 | KRW 4.100,00 | %0,00 | KRW 4.160,00 | KRW 4.190,00 | KRW 4.090,00 | 46,83K |
| 2026-06-12 | KRW 4.100,00 | +%3,40 | KRW 3.990,00 | KRW 4.120,00 | KRW 3.985,00 | 74,78K |
| 2026-06-11 | KRW 3.965,00 | +%0,38 | KRW 3.865,00 | KRW 3.990,00 | KRW 3.865,00 | 65,59K |
| 2026-06-10 | KRW 3.950,00 | +%0,51 | KRW 3.910,00 | KRW 3.980,00 | KRW 3.835,00 | 89 |
| 2026-06-09 | KRW 3.930,00 | +%2,88 | KRW 3.825,00 | KRW 3.975,00 | KRW 3.825,00 | 114,83K |
| 2026-06-08 | KRW 3.820,00 | -%4,14 | KRW 3.910,00 | KRW 3.980,00 | KRW 3.805,00 | 190,74K |
| 2026-06-05 | KRW 3.985,00 | -%3,28 | KRW 4.090,00 | KRW 4.120,00 | KRW 3.945,00 | 191,92K |
| 2026-06-04 | KRW 4.120,00 | -%0,24 | KRW 4.130,00 | KRW 4.210,00 | KRW 4.090,00 | 59,75K |
| 2026-06-02 | KRW 4.130,00 | -%1,08 | KRW 4.120,00 | KRW 4.180,00 | KRW 4.085,00 | 186,23K |
| 2026-06-01 | KRW 4.175,00 | -%2,11 | KRW 4.250,00 | KRW 4.320,00 | KRW 4.155,00 | 125,77K |
| 2026-05-29 | KRW 4.265,00 | -%1,95 | KRW 4.350,00 | KRW 4.355,00 | KRW 4.210,00 | 108,44K |
| 2026-05-28 | KRW 4.350,00 | -%0,80 | KRW 4.385,00 | KRW 4.420,00 | KRW 4.260,00 | 119,18K |
| 2026-05-27 | KRW 4.385,00 | -%2,66 | KRW 4.495,00 | KRW 4.500,00 | KRW 4.375,00 | 152,98K |
| 2026-05-26 | KRW 4.505,00 | %0,00 | KRW 4.505,00 | KRW 4.525,00 | KRW 4.455,00 | 88,40K |
| 2026-05-22 | KRW 4.505,00 | +%1,46 | KRW 4.455,00 | KRW 4.555,00 | KRW 4.440,00 | 97,99K |
| 2026-05-21 | KRW 4.440,00 | +%2,66 | KRW 4.360,00 | KRW 4.530,00 | KRW 4.360,00 | 158,76K |