Taekyung Industrial Co., Ltd. 015890
KRX · Güney Kore · Proses Endüstrileri
KRW 4.745,00+30,00 (+%0,64)
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 4.745,00 | +%0,64 | KRW 4.715,00 | KRW 4.795,00 | KRW 4.695,00 | 18,36K |
| 2026-09-30 | KRW 4.715,00 | -%1,05 | KRW 4.750,00 | KRW 4.775,00 | KRW 4.695,00 | 18,52K |
| 2026-09-29 | KRW 4.765,00 | +%0,63 | KRW 4.730,00 | KRW 4.790,00 | KRW 4.700,00 | 4,06K |
| 2026-09-28 | KRW 4.735,00 | +%0,21 | KRW 4.735,00 | KRW 4.795,00 | KRW 4.700,00 | 21,25K |
| 2026-09-23 | KRW 4.725,00 | -%0,42 | KRW 4.760,00 | KRW 4.790,00 | KRW 4.720,00 | 12,62K |
| 2026-09-22 | KRW 4.745,00 | -%0,52 | KRW 4.780,00 | KRW 4.815,00 | KRW 4.740,00 | 13,43K |
| 2026-09-21 | KRW 4.770,00 | -%1,14 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.765,00 | 9,25K |
| 2026-09-18 | KRW 4.825,00 | +%1,15 | KRW 4.750,00 | KRW 4.855,00 | KRW 4.750,00 | 18,83K |
| 2026-09-17 | KRW 4.770,00 | +%0,21 | KRW 4.740,00 | KRW 4.815,00 | KRW 4.725,00 | 16,55K |
| 2026-09-16 | KRW 4.760,00 | %0,00 | KRW 4.750,00 | KRW 4.795,00 | KRW 4.740,00 | 15,44K |
| 2026-09-15 | KRW 4.760,00 | -%0,42 | KRW 4.800,00 | KRW 4.810,00 | KRW 4.750,00 | 14,38K |
| 2026-09-14 | KRW 4.780,00 | -%1,65 | KRW 4.855,00 | KRW 4.860,00 | KRW 4.780,00 | 6,63K |
| 2026-09-11 | KRW 4.860,00 | +%0,62 | KRW 4.800,00 | KRW 4.895,00 | KRW 4.795,00 | 16,41K |
| 2026-09-10 | KRW 4.830,00 | -%0,21 | KRW 4.835,00 | KRW 4.835,00 | KRW 4.800,00 | 4,37K |
| 2026-09-09 | KRW 4.840,00 | +%2,00 | KRW 4.745,00 | KRW 4.855,00 | KRW 4.745,00 | 31,37K |
| 2026-09-08 | KRW 4.745,00 | -%0,63 | KRW 4.775,00 | KRW 4.780,00 | KRW 4.730,00 | 18,78K |
| 2026-09-07 | KRW 4.775,00 | -%0,52 | KRW 4.795,00 | KRW 4.805,00 | KRW 4.770,00 | 9,53K |
| 2026-09-04 | KRW 4.800,00 | +%0,42 | KRW 4.775,00 | KRW 4.815,00 | KRW 4.775,00 | 4,99K |
| 2026-09-03 | KRW 4.780,00 | -%0,62 | KRW 4.810,00 | KRW 4.880,00 | KRW 4.755,00 | 19,39K |
| 2026-09-02 | KRW 4.810,00 | -%0,41 | KRW 4.825,00 | KRW 4.840,00 | KRW 4.780,00 | 30,61K |
| 2026-09-01 | KRW 4.830,00 | +%0,63 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.790,00 | 16,02K |
| 2026-08-31 | KRW 4.800,00 | +%0,21 | KRW 4.790,00 | KRW 4.820,00 | KRW 4.735,00 | 22,44K |
| 2026-08-28 | KRW 4.790,00 | +%0,31 | KRW 4.795,00 | KRW 4.795,00 | KRW 4.750,00 | 18,28K |
| 2026-08-27 | KRW 4.775,00 | -%1,44 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.760,00 | 27,29K |
| 2026-08-26 | KRW 4.845,00 | +%1,89 | KRW 4.755,00 | KRW 4.850,00 | KRW 4.755,00 | 36,33K |
| 2026-08-25 | KRW 4.755,00 | +%0,42 | KRW 4.730,00 | KRW 4.760,00 | KRW 4.700,00 | 35,74K |
| 2026-08-24 | KRW 4.735,00 | +%0,42 | KRW 4.730,00 | KRW 4.750,00 | KRW 4.705,00 | 26,44K |
| 2026-08-21 | KRW 4.715,00 | -%1,15 | KRW 4.760,00 | KRW 4.760,00 | KRW 4.690,00 | 44,34K |
| 2026-08-20 | KRW 4.770,00 | +%0,21 | KRW 4.810,00 | KRW 4.850,00 | KRW 4.750,00 | 51,09K |
| 2026-08-19 | KRW 4.760,00 | -%1,04 | KRW 4.805,00 | KRW 4.845,00 | KRW 4.725,00 | 46,78K |
| 2026-08-18 | KRW 4.810,00 | -%1,43 | KRW 4.885,00 | KRW 4.920,00 | KRW 4.760,00 | 92,62K |
| 2026-08-14 | KRW 4.880,00 | +%4,83 | KRW 4.655,00 | KRW 4.880,00 | KRW 4.630,00 | 231,85K |
| 2026-08-13 | KRW 4.655,00 | -%1,59 | KRW 4.710,00 | KRW 4.720,00 | KRW 4.625,00 | 59,42K |
| 2026-08-12 | KRW 4.730,00 | -%0,42 | KRW 4.745,00 | KRW 4.745,00 | KRW 4.680,00 | 22,38K |
| 2026-08-11 | KRW 4.750,00 | +%0,11 | KRW 4.745,00 | KRW 4.795,00 | KRW 4.715,00 | 26,85K |
| 2026-08-10 | KRW 4.745,00 | +%1,06 | KRW 4.675,00 | KRW 4.770,00 | KRW 4.675,00 | 49,63K |
| 2026-08-07 | KRW 4.695,00 | +%0,21 | KRW 4.680,00 | KRW 4.715,00 | KRW 4.670,00 | 41,40K |
| 2026-08-06 | KRW 4.685,00 | +%0,54 | KRW 4.625,00 | KRW 4.690,00 | KRW 4.625,00 | 37,01K |
| 2026-08-05 | KRW 4.660,00 | +%0,76 | KRW 4.635,00 | KRW 4.670,00 | KRW 4.590,00 | 68,28K |
| 2026-08-04 | KRW 4.625,00 | +%0,54 | KRW 4.600,00 | KRW 4.680,00 | KRW 4.585,00 | 44,00K |
| 2026-08-03 | KRW 4.600,00 | %0,00 | KRW 4.620,00 | KRW 4.670,00 | KRW 4.570,00 | 18,26K |
| 2026-07-31 | KRW 4.600,00 | +%1,43 | KRW 4.630,00 | KRW 4.635,00 | KRW 4.535,00 | 39,97K |
| 2026-07-30 | KRW 4.535,00 | +%1,11 | KRW 4.385,00 | KRW 4.590,00 | KRW 4.385,00 | 62,23K |
| 2026-07-29 | KRW 4.485,00 | -%1,64 | KRW 4.560,00 | KRW 4.640,00 | KRW 4.410,00 | 88,61K |
| 2026-07-28 | KRW 4.560,00 | -%1,83 | KRW 4.650,00 | KRW 4.650,00 | KRW 4.560,00 | 55,34K |
| 2026-07-27 | KRW 4.645,00 | +%0,32 | KRW 4.665,00 | KRW 4.695,00 | KRW 4.630,00 | 10,97K |
| 2026-07-24 | KRW 4.630,00 | +%0,54 | KRW 4.605,00 | KRW 4.745,00 | KRW 4.600,00 | 36,73K |
| 2026-07-23 | KRW 4.605,00 | +%1,32 | KRW 4.580,00 | KRW 4.630,00 | KRW 4.560,00 | 20,41K |
| 2026-07-22 | KRW 4.545,00 | -%0,66 | KRW 4.580,00 | KRW 4.610,00 | KRW 4.525,00 | 18,50K |
| 2026-07-21 | KRW 4.575,00 | -%0,44 | KRW 4.630,00 | KRW 4.645,00 | KRW 4.510,00 | 45,31K |
| 2026-07-20 | KRW 4.595,00 | -%1,50 | KRW 4.675,00 | KRW 4.675,00 | KRW 4.550,00 | 17,65K |
| 2026-07-16 | KRW 4.665,00 | +%0,43 | KRW 4.645,00 | KRW 4.710,00 | KRW 4.610,00 | 34,58K |
| 2026-07-15 | KRW 4.645,00 | +%0,54 | KRW 4.645,00 | KRW 4.665,00 | KRW 4.575,00 | 21,34K |
| 2026-07-14 | KRW 4.620,00 | +%1,09 | KRW 4.570,00 | KRW 4.660,00 | KRW 4.550,00 | 143,89K |
| 2026-07-13 | KRW 4.570,00 | -%2,35 | KRW 4.645,00 | KRW 4.715,00 | KRW 4.550,00 | 74,39K |
| 2026-07-10 | KRW 4.680,00 | +%2,18 | KRW 4.600,00 | KRW 4.700,00 | KRW 4.585,00 | 47,14K |
| 2026-07-09 | KRW 4.580,00 | -%0,97 | KRW 4.645,00 | KRW 4.650,00 | KRW 4.550,00 | 39,97K |
| 2026-07-08 | KRW 4.625,00 | -%0,54 | KRW 4.655,00 | KRW 4.710,00 | KRW 4.560,00 | 93,95K |
| 2026-07-07 | KRW 4.650,00 | -%0,64 | KRW 4.680,00 | KRW 4.710,00 | KRW 4.595,00 | 63,29K |
| 2026-07-06 | KRW 4.680,00 | +%0,11 | KRW 4.665,00 | KRW 4.795,00 | KRW 4.605,00 | 31,64K |
| 2026-07-03 | KRW 4.675,00 | +%2,41 | KRW 4.590,00 | KRW 4.680,00 | KRW 4.530,00 | 55,04K |
| 2026-07-02 | KRW 4.565,00 | -%0,33 | KRW 4.580,00 | KRW 4.635,00 | KRW 4.525,00 | 62,85K |
| 2026-07-01 | KRW 4.580,00 | +%1,55 | KRW 4.550,00 | KRW 4.600,00 | KRW 4.455,00 | 35,34K |
| 2026-06-30 | KRW 4.510,00 | +%1,01 | KRW 4.465,00 | KRW 4.530,00 | KRW 4.465,00 | 18,76K |
| 2026-06-29 | KRW 4.465,00 | +%1,82 | KRW 4.370,00 | KRW 4.500,00 | KRW 4.300,00 | 34,06K |
| 2026-06-26 | KRW 4.385,00 | -%1,46 | KRW 4.450,00 | KRW 4.570,00 | KRW 4.330,00 | 59,55K |
| 2026-06-25 | KRW 4.450,00 | -%0,67 | KRW 4.485,00 | KRW 4.590,00 | KRW 4.415,00 | 53,89K |
| 2026-06-24 | KRW 4.480,00 | -%0,67 | KRW 4.515,00 | KRW 4.535,00 | KRW 4.440,00 | 66,44K |
| 2026-06-23 | KRW 4.510,00 | -%3,11 | KRW 4.650,00 | KRW 4.650,00 | KRW 4.500,00 | 76,77K |
| 2026-06-22 | KRW 4.655,00 | -%0,21 | KRW 4.665,00 | KRW 4.690,00 | KRW 4.605,00 | 38,39K |
| 2026-06-19 | KRW 4.665,00 | -%1,37 | KRW 4.725,00 | KRW 4.725,00 | KRW 4.565,00 | 86,42K |
| 2026-06-18 | KRW 4.730,00 | -%1,25 | KRW 4.795,00 | KRW 4.795,00 | KRW 4.670,00 | 21,92K |
| 2026-06-17 | KRW 4.790,00 | +%0,52 | KRW 4.745,00 | KRW 4.830,00 | KRW 4.745,00 | 55,75K |
| 2026-06-16 | KRW 4.765,00 | -%0,21 | KRW 4.835,00 | KRW 4.835,00 | KRW 4.745,00 | 16,05K |
| 2026-06-15 | KRW 4.775,00 | -%0,42 | KRW 4.805,00 | KRW 4.875,00 | KRW 4.770,00 | 30,32K |
| 2026-06-12 | KRW 4.795,00 | +%2,35 | KRW 4.745,00 | KRW 4.870,00 | KRW 4.700,00 | 34,34K |
| 2026-06-11 | KRW 4.685,00 | +%0,97 | KRW 4.605,00 | KRW 4.690,00 | KRW 4.605,00 | 33,60K |
| 2026-06-10 | KRW 4.640,00 | -%1,38 | KRW 4.705,00 | KRW 4.720,00 | KRW 4.590,00 | 5 |
| 2026-06-09 | KRW 4.705,00 | +%3,63 | KRW 4.545,00 | KRW 4.705,00 | KRW 4.545,00 | 30,03K |
| 2026-06-08 | KRW 4.540,00 | -%2,58 | KRW 4.620,00 | KRW 4.640,00 | KRW 4.530,00 | 86,93K |
| 2026-06-05 | KRW 4.660,00 | -%2,31 | KRW 4.800,00 | KRW 4.855,00 | KRW 4.660,00 | 49,94K |
| 2026-06-04 | KRW 4.770,00 | -%1,04 | KRW 4.820,00 | KRW 4.845,00 | KRW 4.765,00 | 31,99K |
| 2026-06-02 | KRW 4.820,00 | +%0,84 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.715,00 | 77,65K |
| 2026-06-01 | KRW 4.780,00 | -%1,24 | KRW 4.810,00 | KRW 4.880,00 | KRW 4.780,00 | 54,64K |
| 2026-05-29 | KRW 4.840,00 | -%1,43 | KRW 4.870,00 | KRW 4.910,00 | KRW 4.815,00 | 64,40K |
| 2026-05-28 | KRW 4.910,00 | +%0,10 | KRW 4.905,00 | KRW 4.950,00 | KRW 4.805,00 | 58,23K |
| 2026-05-27 | KRW 4.905,00 | -%1,41 | KRW 4.935,00 | KRW 4.970,00 | KRW 4.880,00 | 73,25K |
| 2026-05-26 | KRW 4.975,00 | -%0,50 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.915,00 | 40,18K |
| 2026-05-22 | KRW 5.000,00 | +%2,04 | KRW 4.890,00 | KRW 5.020,00 | KRW 4.870,00 | 60,03K |
| 2026-05-21 | KRW 4.900,00 | +%0,31 | KRW 4.955,00 | KRW 4.980,00 | KRW 4.900,00 | 33,71K |