KG DONGBUSTEEL CO., LTD. 016380
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 5.650,00+40,00 (+%0,71)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.610,00 | %0,00 | KRW 5.610,00 | KRW 5.680,00 | KRW 5.570,00 | 130,91K |
| 2026-09-29 | KRW 5.610,00 | -%1,23 | KRW 5.620,00 | KRW 5.680,00 | KRW 5.500,00 | 146,42K |
| 2026-09-28 | KRW 5.680,00 | +%2,34 | KRW 5.550,00 | KRW 5.690,00 | KRW 5.510,00 | 230,49K |
| 2026-09-23 | KRW 5.550,00 | -%1,07 | KRW 5.620,00 | KRW 5.630,00 | KRW 5.480,00 | 174,51K |
| 2026-09-22 | KRW 5.610,00 | -%0,53 | KRW 5.640,00 | KRW 5.680,00 | KRW 5.580,00 | 130,01K |
| 2026-09-21 | KRW 5.640,00 | -%1,74 | KRW 5.730,00 | KRW 5.750,00 | KRW 5.620,00 | 165,92K |
| 2026-09-18 | KRW 5.740,00 | +%1,59 | KRW 5.730,00 | KRW 5.790,00 | KRW 5.690,00 | 207,73K |
| 2026-09-17 | KRW 5.650,00 | +%0,71 | KRW 5.620,00 | KRW 5.790,00 | KRW 5.610,00 | 302,42K |
| 2026-09-16 | KRW 5.610,00 | +%0,54 | KRW 5.600,00 | KRW 5.650,00 | KRW 5.510,00 | 112,42K |
| 2026-09-15 | KRW 5.580,00 | +%0,54 | KRW 5.560,00 | KRW 5.710,00 | KRW 5.530,00 | 205,01K |
| 2026-09-14 | KRW 5.550,00 | -%0,72 | KRW 5.590,00 | KRW 5.610,00 | KRW 5.540,00 | 91,57K |
| 2026-09-11 | KRW 5.590,00 | -%1,06 | KRW 5.570,00 | KRW 5.670,00 | KRW 5.530,00 | 221,59K |
| 2026-09-10 | KRW 5.650,00 | +%1,44 | KRW 5.570,00 | KRW 5.680,00 | KRW 5.460,00 | 258,52K |
| 2026-09-09 | KRW 5.570,00 | -%1,42 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.490,00 | 167,15K |
| 2026-09-08 | KRW 5.650,00 | %0,00 | KRW 5.670,00 | KRW 5.720,00 | KRW 5.580,00 | 112,91K |
| 2026-09-07 | KRW 5.650,00 | +%1,07 | KRW 5.580,00 | KRW 5.680,00 | KRW 5.520,00 | 123,35K |
| 2026-09-04 | KRW 5.590,00 | %0,00 | KRW 5.650,00 | KRW 5.720,00 | KRW 5.550,00 | 145,63K |
| 2026-09-03 | KRW 5.590,00 | +%2,76 | KRW 5.480,00 | KRW 5.700,00 | KRW 5.460,00 | 235,92K |
| 2026-09-02 | KRW 5.440,00 | -%1,45 | KRW 5.460,00 | KRW 5.600,00 | KRW 5.420,00 | 142,32K |
| 2026-09-01 | KRW 5.520,00 | -%0,72 | KRW 5.580,00 | KRW 5.600,00 | KRW 5.480,00 | 130,72K |
| 2026-08-31 | KRW 5.560,00 | -%1,07 | KRW 5.570,00 | KRW 5.610,00 | KRW 5.500,00 | 105,88K |
| 2026-08-28 | KRW 5.620,00 | +%0,36 | KRW 5.600,00 | KRW 5.700,00 | KRW 5.510,00 | 150,83K |
| 2026-08-27 | KRW 5.600,00 | -%0,88 | KRW 5.650,00 | KRW 5.790,00 | KRW 5.570,00 | 139,97K |
| 2026-08-26 | KRW 5.650,00 | -%0,88 | KRW 5.710,00 | KRW 5.740,00 | KRW 5.570,00 | 147,67K |
| 2026-08-25 | KRW 5.700,00 | +%4,78 | KRW 5.490,00 | KRW 5.700,00 | KRW 5.390,00 | 278,86K |
| 2026-08-24 | KRW 5.440,00 | +%2,84 | KRW 5.340,00 | KRW 5.500,00 | KRW 5.270,00 | 186,57K |
| 2026-08-21 | KRW 5.290,00 | -%2,76 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.230,00 | 315,66K |
| 2026-08-20 | KRW 5.440,00 | +%0,93 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.350,00 | 232,41K |
| 2026-08-19 | KRW 5.390,00 | -%0,37 | KRW 5.370,00 | KRW 5.450,00 | KRW 5.280,00 | 217,59K |
| 2026-08-18 | KRW 5.410,00 | -%4,92 | KRW 5.670,00 | KRW 5.690,00 | KRW 5.380,00 | 505,91K |
| 2026-08-14 | KRW 5.690,00 | +%0,89 | KRW 5.620,00 | KRW 6.000,00 | KRW 5.600,00 | 220,64K |
| 2026-08-13 | KRW 5.640,00 | -%2,25 | KRW 5.770,00 | KRW 5.830,00 | KRW 5.610,00 | 233,15K |
| 2026-08-12 | KRW 5.770,00 | -%0,52 | KRW 5.800,00 | KRW 5.840,00 | KRW 5.630,00 | 341,37K |
| 2026-08-11 | KRW 5.800,00 | -%1,53 | KRW 5.900,00 | KRW 5.960,00 | KRW 5.780,00 | 160,63K |
| 2026-08-10 | KRW 5.890,00 | +%0,51 | KRW 5.860,00 | KRW 6.000,00 | KRW 5.760,00 | 251,66K |
| 2026-08-07 | KRW 5.860,00 | +%3,53 | KRW 5.670,00 | KRW 5.940,00 | KRW 5.650,00 | 439,02K |
| 2026-08-06 | KRW 5.660,00 | +%0,18 | KRW 5.600,00 | KRW 5.710,00 | KRW 5.560,00 | 210,95K |
| 2026-08-05 | KRW 5.650,00 | +%1,25 | KRW 5.580,00 | KRW 5.730,00 | KRW 5.580,00 | 266,12K |
| 2026-08-04 | KRW 5.580,00 | +%1,09 | KRW 5.520,00 | KRW 5.630,00 | KRW 5.470,00 | 286,24K |
| 2026-08-03 | KRW 5.520,00 | +%1,47 | KRW 5.430,00 | KRW 5.590,00 | KRW 5.340,00 | 360,50K |
| 2026-07-31 | KRW 5.440,00 | +%1,12 | KRW 5.380,00 | KRW 5.470,00 | KRW 5.300,00 | 369,31K |
| 2026-07-30 | KRW 5.380,00 | +%7,82 | KRW 4.900,00 | KRW 5.400,00 | KRW 4.900,00 | 628,76K |
| 2026-07-29 | KRW 4.990,00 | -%1,38 | KRW 5.060,00 | KRW 5.140,00 | KRW 4.825,00 | 747,66K |
| 2026-07-28 | KRW 5.060,00 | -%2,50 | KRW 5.100,00 | KRW 5.190,00 | KRW 5.030,00 | 283,81K |
| 2026-07-27 | KRW 5.190,00 | +%0,58 | KRW 5.190,00 | KRW 5.300,00 | KRW 5.150,00 | 140,94K |
| 2026-07-24 | KRW 5.160,00 | -%1,34 | KRW 5.190,00 | KRW 5.320,00 | KRW 5.120,00 | 213,18K |
| 2026-07-23 | KRW 5.230,00 | +%3,16 | KRW 5.090,00 | KRW 5.260,00 | KRW 5.090,00 | 247,92K |
| 2026-07-22 | KRW 5.070,00 | %0,00 | KRW 5.150,00 | KRW 5.220,00 | KRW 5.050,00 | 239,66K |
| 2026-07-21 | KRW 5.070,00 | %0,00 | KRW 5.080,00 | KRW 5.120,00 | KRW 5.030,00 | 189,42K |
| 2026-07-20 | KRW 5.070,00 | -%0,78 | KRW 5.070,00 | KRW 5.140,00 | KRW 5.000,00 | 247,95K |
| 2026-07-16 | KRW 5.110,00 | +%0,20 | KRW 5.100,00 | KRW 5.180,00 | KRW 5.030,00 | 211,82K |
| 2026-07-15 | KRW 5.100,00 | +%0,59 | KRW 5.090,00 | KRW 5.210,00 | KRW 5.090,00 | 178,31K |
| 2026-07-14 | KRW 5.070,00 | %0,00 | KRW 5.070,00 | KRW 5.100,00 | KRW 4.990,00 | 362,12K |
| 2026-07-13 | KRW 5.070,00 | -%2,50 | KRW 5.160,00 | KRW 5.280,00 | KRW 5.050,00 | 251,63K |
| 2026-07-10 | KRW 5.200,00 | +%2,77 | KRW 5.090,00 | KRW 5.270,00 | KRW 5.090,00 | 204,21K |
| 2026-07-09 | KRW 5.060,00 | -%2,13 | KRW 5.170,00 | KRW 5.220,00 | KRW 5.030,00 | 277,12K |
| 2026-07-08 | KRW 5.170,00 | -%2,08 | KRW 5.230,00 | KRW 5.340,00 | KRW 5.120,00 | 278,86K |
| 2026-07-07 | KRW 5.280,00 | +%0,76 | KRW 5.210,00 | KRW 5.360,00 | KRW 5.140,00 | 305,33K |
| 2026-07-06 | KRW 5.240,00 | -%1,69 | KRW 5.340,00 | KRW 5.360,00 | KRW 5.210,00 | 173,04K |
| 2026-07-03 | KRW 5.330,00 | +%0,57 | KRW 5.370,00 | KRW 5.420,00 | KRW 5.250,00 | 292,13K |
| 2026-07-02 | KRW 5.300,00 | +%1,53 | KRW 5.180,00 | KRW 5.450,00 | KRW 5.110,00 | 378,34K |
| 2026-07-01 | KRW 5.220,00 | -%0,57 | KRW 5.290,00 | KRW 5.360,00 | KRW 5.190,00 | 272,09K |
| 2026-06-30 | KRW 5.250,00 | -%2,42 | KRW 5.350,00 | KRW 5.360,00 | KRW 5.220,00 | 269,37K |
| 2026-06-29 | KRW 5.380,00 | +%6,53 | KRW 5.020,00 | KRW 5.420,00 | KRW 5.010,00 | 458,01K |
| 2026-06-26 | KRW 5.050,00 | -%3,07 | KRW 5.210,00 | KRW 5.270,00 | KRW 4.950,00 | 650,03K |
| 2026-06-25 | KRW 5.210,00 | -%1,14 | KRW 5.270,00 | KRW 5.360,00 | KRW 5.160,00 | 278,44K |
| 2026-06-24 | KRW 5.270,00 | +%1,54 | KRW 5.190,00 | KRW 5.310,00 | KRW 5.110,00 | 408,51K |
| 2026-06-23 | KRW 5.190,00 | -%4,24 | KRW 5.410,00 | KRW 5.430,00 | KRW 5.160,00 | 440,54K |
| 2026-06-22 | KRW 5.420,00 | -%2,17 | KRW 5.420,00 | KRW 5.540,00 | KRW 5.350,00 | 333,08K |
| 2026-06-19 | KRW 5.540,00 | -%1,25 | KRW 5.610,00 | KRW 5.680,00 | KRW 5.430,00 | 343,57K |
| 2026-06-18 | KRW 5.610,00 | -%4,10 | KRW 5.850,00 | KRW 5.860,00 | KRW 5.580,00 | 334,17K |
| 2026-06-17 | KRW 5.850,00 | -%4,26 | KRW 6.220,00 | KRW 6.370,00 | KRW 5.810,00 | 615,49K |
| 2026-06-16 | KRW 6.110,00 | -%1,77 | KRW 6.220,00 | KRW 6.240,00 | KRW 6.030,00 | 339,18K |
| 2026-06-15 | KRW 6.220,00 | +%1,63 | KRW 6.200,00 | KRW 6.360,00 | KRW 5.990,00 | 663,45K |
| 2026-06-12 | KRW 6.120,00 | +%5,15 | KRW 5.980,00 | KRW 6.390,00 | KRW 5.860,00 | 760,73K |
| 2026-06-11 | KRW 5.820,00 | +%1,93 | KRW 5.680,00 | KRW 5.880,00 | KRW 5.540,00 | 433,22K |
| 2026-06-10 | KRW 5.710,00 | +%6,33 | KRW 5.440,00 | KRW 5.740,00 | KRW 5.330,00 | 424 |
| 2026-06-09 | KRW 5.370,00 | +%5,29 | KRW 5.150,00 | KRW 5.440,00 | KRW 5.150,00 | 329,09K |
| 2026-06-08 | KRW 5.100,00 | -%4,49 | KRW 5.230,00 | KRW 5.290,00 | KRW 5.080,00 | 499,19K |
| 2026-06-05 | KRW 5.340,00 | -%0,74 | KRW 5.400,00 | KRW 5.580,00 | KRW 5.260,00 | 401,35K |
| 2026-06-04 | KRW 5.380,00 | -%1,65 | KRW 5.470,00 | KRW 5.500,00 | KRW 5.370,00 | 466,51K |
| 2026-06-02 | KRW 5.470,00 | -%2,50 | KRW 5.580,00 | KRW 5.620,00 | KRW 5.340,00 | 670,43K |
| 2026-06-01 | KRW 5.610,00 | -%5,40 | KRW 5.930,00 | KRW 5.930,00 | KRW 5.600,00 | 581,89K |
| 2026-05-29 | KRW 5.930,00 | -%2,95 | KRW 6.170,00 | KRW 6.240,00 | KRW 5.870,00 | 485,67K |
| 2026-05-28 | KRW 6.110,00 | -%5,27 | KRW 6.460,00 | KRW 6.510,00 | KRW 5.990,00 | 693,11K |
| 2026-05-27 | KRW 6.450,00 | -%5,84 | KRW 6.860,00 | KRW 6.870,00 | KRW 6.430,00 | 621,91K |
| 2026-05-26 | KRW 6.850,00 | +%1,33 | KRW 6.790,00 | KRW 6.910,00 | KRW 6.590,00 | 557,11K |
| 2026-05-22 | KRW 6.760,00 | +%0,15 | KRW 6.810,00 | KRW 6.940,00 | KRW 6.740,00 | 349,65K |
| 2026-05-21 | KRW 6.750,00 | +%2,74 | KRW 6.690,00 | KRW 6.980,00 | KRW 6.670,00 | 529,10K |
| 2026-05-20 | KRW 6.570,00 | -%6,54 | KRW 7.030,00 | KRW 7.030,00 | KRW 6.440,00 | 904,02K |