SAMSUNG SDS CO., LTD. 018260
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 223.000,00+4.000,00 (+%1,83)
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 223.000,00 | +%1,83 | KRW 218.500,00 | KRW 223.000,00 | KRW 216.500,00 | 115,05K |
| 2026-09-30 | KRW 219.000,00 | +%1,15 | KRW 218.500,00 | KRW 222.000,00 | KRW 217.000,00 | 123,68K |
| 2026-09-29 | KRW 216.500,00 | -%1,14 | KRW 218.500,00 | KRW 220.000,00 | KRW 214.000,00 | 119,63K |
| 2026-09-28 | KRW 219.000,00 | -%0,68 | KRW 220.000,00 | KRW 222.000,00 | KRW 218.000,00 | 91,76K |
| 2026-09-23 | KRW 220.500,00 | -%2,43 | KRW 226.500,00 | KRW 226.500,00 | KRW 217.500,00 | 94,80K |
| 2026-09-22 | KRW 226.000,00 | +%0,67 | KRW 227.500,00 | KRW 229.500,00 | KRW 223.500,00 | 110,43K |
| 2026-09-21 | KRW 224.500,00 | +%2,28 | KRW 219.500,00 | KRW 226.500,00 | KRW 216.500,00 | 118,29K |
| 2026-09-18 | KRW 219.500,00 | +%1,62 | KRW 222.000,00 | KRW 222.500,00 | KRW 218.000,00 | 191,69K |
| 2026-09-17 | KRW 216.000,00 | -%0,69 | KRW 219.000,00 | KRW 221.000,00 | KRW 214.500,00 | 97,38K |
| 2026-09-16 | KRW 217.500,00 | -%1,36 | KRW 220.000,00 | KRW 220.000,00 | KRW 214.500,00 | 111,23K |
| 2026-09-15 | KRW 220.500,00 | +%0,92 | KRW 217.000,00 | KRW 224.500,00 | KRW 216.500,00 | 110,30K |
| 2026-09-14 | KRW 218.500,00 | -%1,80 | KRW 215.500,00 | KRW 222.000,00 | KRW 213.500,00 | 143,27K |
| 2026-09-11 | KRW 222.500,00 | -%1,98 | KRW 220.500,00 | KRW 223.000,00 | KRW 218.500,00 | 146,95K |
| 2026-09-10 | KRW 227.000,00 | +%1,11 | KRW 223.000,00 | KRW 229.500,00 | KRW 219.500,00 | 293,70K |
| 2026-09-09 | KRW 224.500,00 | -%2,39 | KRW 232.000,00 | KRW 232.000,00 | KRW 223.500,00 | 223,62K |
| 2026-09-08 | KRW 230.000,00 | -%5,15 | KRW 242.500,00 | KRW 243.000,00 | KRW 229.000,00 | 153,88K |
| 2026-09-07 | KRW 242.500,00 | +%1,89 | KRW 239.500,00 | KRW 243.000,00 | KRW 238.000,00 | 144,71K |
| 2026-09-04 | KRW 238.000,00 | +%5,31 | KRW 229.500,00 | KRW 239.500,00 | KRW 228.500,00 | 214,44K |
| 2026-09-03 | KRW 226.000,00 | -%3,00 | KRW 233.500,00 | KRW 236.000,00 | KRW 220.000,00 | 195,29K |
| 2026-09-02 | KRW 233.000,00 | -%4,90 | KRW 235.000,00 | KRW 236.500,00 | KRW 230.000,00 | 139,03K |
| 2026-09-01 | KRW 245.000,00 | +%2,08 | KRW 238.000,00 | KRW 246.000,00 | KRW 234.000,00 | 159,56K |
| 2026-08-31 | KRW 240.000,00 | -%1,23 | KRW 236.000,00 | KRW 241.500,00 | KRW 230.000,00 | 462,12K |
| 2026-08-28 | KRW 243.000,00 | +%3,85 | KRW 239.000,00 | KRW 245.000,00 | KRW 236.000,00 | 274,45K |
| 2026-08-27 | KRW 234.000,00 | +%2,63 | KRW 233.500,00 | KRW 235.000,00 | KRW 227.500,00 | 142,41K |
| 2026-08-26 | KRW 228.000,00 | +%0,44 | KRW 227.000,00 | KRW 231.500,00 | KRW 224.000,00 | 123,33K |
| 2026-08-25 | KRW 227.000,00 | -%0,44 | KRW 224.000,00 | KRW 227.000,00 | KRW 211.500,00 | 166,51K |
| 2026-08-24 | KRW 228.000,00 | %0,00 | KRW 230.500,00 | KRW 231.000,00 | KRW 222.500,00 | 159,30K |
| 2026-08-21 | KRW 228.000,00 | -%2,15 | KRW 226.000,00 | KRW 230.000,00 | KRW 221.000,00 | 200,60K |
| 2026-08-20 | KRW 233.000,00 | +%3,10 | KRW 227.500,00 | KRW 237.500,00 | KRW 225.500,00 | 162,82K |
| 2026-08-19 | KRW 226.000,00 | -%1,09 | KRW 220.500,00 | KRW 228.500,00 | KRW 217.500,00 | 195,97K |
| 2026-08-18 | KRW 228.500,00 | -%6,16 | KRW 240.500,00 | KRW 242.750,00 | KRW 225.000,00 | 301,80K |
| 2026-08-14 | KRW 243.500,00 | +%2,74 | KRW 237.000,00 | KRW 244.500,00 | KRW 231.500,00 | 287,10K |
| 2026-08-13 | KRW 237.000,00 | +%0,64 | KRW 240.500,00 | KRW 241.500,00 | KRW 230.500,00 | 358,45K |
| 2026-08-12 | KRW 235.500,00 | -%0,63 | KRW 237.500,00 | KRW 243.500,00 | KRW 233.500,00 | 210,77K |
| 2026-08-11 | KRW 237.000,00 | +%6,52 | KRW 224.000,00 | KRW 241.500,00 | KRW 218.500,00 | 412,98K |
| 2026-08-10 | KRW 222.500,00 | +%0,45 | KRW 224.500,00 | KRW 225.250,00 | KRW 218.000,00 | 190,43K |
| 2026-08-07 | KRW 221.500,00 | -%4,73 | KRW 230.000,00 | KRW 235.500,00 | KRW 219.000,00 | 353,65K |
| 2026-08-06 | KRW 232.500,00 | +%0,87 | KRW 226.500,00 | KRW 236.000,00 | KRW 224.000,00 | 360,46K |
| 2026-08-05 | KRW 230.500,00 | +%5,01 | KRW 220.500,00 | KRW 233.000,00 | KRW 214.500,00 | 375,54K |
| 2026-08-04 | KRW 219.500,00 | +%8,13 | KRW 208.500,00 | KRW 220.000,00 | KRW 203.500,00 | 409,89K |
| 2026-08-03 | KRW 203.000,00 | -%1,46 | KRW 203.000,00 | KRW 204.000,00 | KRW 198.000,00 | 249,49K |
| 2026-07-31 | KRW 206.000,00 | +%3,67 | KRW 212.000,00 | KRW 213.250,00 | KRW 200.000,00 | 446,47K |
| 2026-07-30 | KRW 198.700,00 | +%0,71 | KRW 197.300,00 | KRW 209.500,00 | KRW 197.000,00 | 398,11K |
| 2026-07-29 | KRW 197.300,00 | -%1,60 | KRW 201.000,00 | KRW 214.000,00 | KRW 190.000,00 | 513,74K |
| 2026-07-28 | KRW 200.500,00 | -%7,82 | KRW 210.500,00 | KRW 214.000,00 | KRW 198.600,00 | 319,89K |
| 2026-07-27 | KRW 217.500,00 | +%3,82 | KRW 223.500,00 | KRW 226.000,00 | KRW 207.000,00 | 537,02K |
| 2026-07-24 | KRW 209.500,00 | -%3,90 | KRW 214.000,00 | KRW 216.000,00 | KRW 201.500,00 | 232,50K |
| 2026-07-23 | KRW 218.000,00 | +%11,22 | KRW 201.000,00 | KRW 218.500,00 | KRW 198.800,00 | 402,85K |
| 2026-07-22 | KRW 196.000,00 | +%2,35 | KRW 196.000,00 | KRW 205.000,00 | KRW 195.700,00 | 231,37K |
| 2026-07-21 | KRW 191.500,00 | +%3,07 | KRW 186.500,00 | KRW 193.200,00 | KRW 183.500,00 | 231,52K |
| 2026-07-20 | KRW 185.800,00 | -%6,77 | KRW 191.100,00 | KRW 193.000,00 | KRW 184.200,00 | 235,83K |
| 2026-07-16 | KRW 199.300,00 | %0,00 | KRW 194.400,00 | KRW 201.500,00 | KRW 193.500,00 | 235,62K |
| 2026-07-15 | KRW 199.300,00 | +%3,26 | KRW 197.300,00 | KRW 201.500,00 | KRW 195.500,00 | 233,05K |
| 2026-07-14 | KRW 193.000,00 | +%1,47 | KRW 191.900,00 | KRW 197.400,00 | KRW 186.500,00 | 285,01K |
| 2026-07-13 | KRW 190.200,00 | -%4,71 | KRW 199.700,00 | KRW 203.000,00 | KRW 189.100,00 | 271,93K |
| 2026-07-10 | KRW 199.600,00 | +%6,00 | KRW 194.500,00 | KRW 204.000,00 | KRW 194.500,00 | 263,25K |
| 2026-07-09 | KRW 188.300,00 | -%3,09 | KRW 194.500,00 | KRW 196.200,00 | KRW 186.100,00 | 304,37K |
| 2026-07-08 | KRW 194.300,00 | -%5,22 | KRW 203.500,00 | KRW 206.000,00 | KRW 190.300,00 | 309,61K |
| 2026-07-07 | KRW 205.000,00 | +%6,05 | KRW 193.400,00 | KRW 209.000,00 | KRW 192.500,00 | 546,34K |
| 2026-07-06 | KRW 193.300,00 | -%1,07 | KRW 197.800,00 | KRW 199.000,00 | KRW 190.000,00 | 223,81K |
| 2026-07-03 | KRW 195.400,00 | -%3,03 | KRW 199.500,00 | KRW 199.500,00 | KRW 183.000,00 | 378,85K |
| 2026-07-02 | KRW 201.500,00 | +%2,08 | KRW 203.500,00 | KRW 215.500,00 | KRW 198.800,00 | 674,52K |
| 2026-07-01 | KRW 197.400,00 | +%3,46 | KRW 195.200,00 | KRW 199.300,00 | KRW 190.100,00 | 260,15K |
| 2026-06-30 | KRW 190.800,00 | -%3,98 | KRW 200.000,00 | KRW 201.500,00 | KRW 189.500,00 | 307,88K |
| 2026-06-29 | KRW 198.700,00 | +%4,63 | KRW 198.800,00 | KRW 203.500,00 | KRW 189.200,00 | 485,58K |
| 2026-06-26 | KRW 189.900,00 | -%0,37 | KRW 204.500,00 | KRW 205.500,00 | KRW 182.000,00 | 880,78K |
| 2026-06-25 | KRW 190.600,00 | +%0,42 | KRW 196.100,00 | KRW 198.300,00 | KRW 190.000,00 | 282,66K |
| 2026-06-24 | KRW 189.800,00 | -%0,94 | KRW 191.700,00 | KRW 194.600,00 | KRW 186.100,00 | 367,99K |
| 2026-06-23 | KRW 191.600,00 | -%8,11 | KRW 206.500,00 | KRW 210.500,00 | KRW 191.500,00 | 507,65K |
| 2026-06-22 | KRW 208.500,00 | -%1,65 | KRW 220.000,00 | KRW 224.000,00 | KRW 207.500,00 | 297,73K |
| 2026-06-19 | KRW 212.000,00 | -%4,07 | KRW 218.500,00 | KRW 219.000,00 | KRW 205.000,00 | 517,24K |
| 2026-06-18 | KRW 221.000,00 | -%4,95 | KRW 229.000,00 | KRW 229.500,00 | KRW 217.000,00 | 425,48K |
| 2026-06-17 | KRW 232.500,00 | -%2,31 | KRW 231.500,00 | KRW 236.500,00 | KRW 225.000,00 | 245,97K |
| 2026-06-16 | KRW 238.000,00 | -%0,63 | KRW 244.500,00 | KRW 244.500,00 | KRW 235.000,00 | 287,34K |
| 2026-06-15 | KRW 239.500,00 | +%1,05 | KRW 245.500,00 | KRW 250.000,00 | KRW 238.500,00 | 343,44K |
| 2026-06-12 | KRW 237.000,00 | +%3,27 | KRW 239.000,00 | KRW 247.750,00 | KRW 230.500,00 | 692,88K |
| 2026-06-11 | KRW 229.500,00 | +%2,00 | KRW 214.500,00 | KRW 230.000,00 | KRW 211.000,00 | 644,74K |
| 2026-06-10 | KRW 225.000,00 | -%10,89 | KRW 237.500,00 | KRW 245.500,00 | KRW 217.500,00 | 112 |
| 2026-06-09 | KRW 252.500,00 | +%6,99 | KRW 259.500,00 | KRW 262.000,00 | KRW 226.000,00 | 1,11M |
| 2026-06-08 | KRW 236.000,00 | -%6,53 | KRW 217.500,00 | KRW 244.000,00 | KRW 217.500,00 | 676,49K |
| 2026-06-05 | KRW 252.500,00 | -%5,78 | KRW 254.000,00 | KRW 262.500,00 | KRW 242.500,00 | 611,73K |
| 2026-06-04 | KRW 268.000,00 | -%10,82 | KRW 272.500,00 | KRW 278.000,00 | KRW 260.500,00 | 831,33K |
| 2026-06-02 | KRW 300.500,00 | -%16,99 | KRW 310.500,00 | KRW 322.500,00 | KRW 284.500,00 | 2,03M |
| 2026-06-01 | KRW 362.000,00 | +%21,07 | KRW 323.000,00 | KRW 388.500,00 | KRW 314.000,00 | 2,96M |
| 2026-05-29 | KRW 299.000,00 | +%20,32 | KRW 266.000,00 | KRW 321.500,00 | KRW 258.000,00 | 3,88M |
| 2026-05-28 | KRW 248.500,00 | -%4,97 | KRW 251.500,00 | KRW 254.000,00 | KRW 238.000,00 | 1,43M |
| 2026-05-27 | KRW 261.500,00 | +%29,78 | KRW 203.000,00 | KRW 261.500,00 | KRW 201.500,00 | 3,13M |
| 2026-05-26 | KRW 201.500,00 | +%3,49 | KRW 198.400,00 | KRW 205.500,00 | KRW 193.500,00 | 597,20K |
| 2026-05-22 | KRW 194.700,00 | +%5,07 | KRW 187.000,00 | KRW 199.300,00 | KRW 183.500,00 | 638,59K |
| 2026-05-21 | KRW 185.300,00 | +%12,44 | KRW 170.400,00 | KRW 191.000,00 | KRW 170.300,00 | 548,52K |