THN Corporation 019180
KRX · Güney Kore · Üretici İmalatı
KRW 5.070,00+30,00 (+%0,60)
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 5.070,00 | +%0,60 | KRW 5.020,00 | KRW 5.120,00 | KRW 5.010,00 | 52,49K |
| 2026-10-01 | KRW 5.040,00 | +%1,72 | KRW 4.980,00 | KRW 5.060,00 | KRW 4.950,00 | 37,50K |
| 2026-09-30 | KRW 4.955,00 | -%0,50 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.955,00 | 39,78K |
| 2026-09-29 | KRW 4.980,00 | -%0,80 | KRW 5.010,00 | KRW 5.020,00 | KRW 4.940,00 | 51,00K |
| 2026-09-28 | KRW 5.020,00 | +%2,24 | KRW 4.910,00 | KRW 5.030,00 | KRW 4.905,00 | 44,87K |
| 2026-09-23 | KRW 4.910,00 | -%1,60 | KRW 4.970,00 | KRW 5.020,00 | KRW 4.880,00 | 111,48K |
| 2026-09-22 | KRW 4.990,00 | -%0,60 | KRW 5.020,00 | KRW 5.080,00 | KRW 4.965,00 | 89,96K |
| 2026-09-21 | KRW 5.020,00 | +%0,20 | KRW 5.020,00 | KRW 5.060,00 | KRW 4.970,00 | 49,91K |
| 2026-09-18 | KRW 5.010,00 | +%0,40 | KRW 5.000,00 | KRW 5.060,00 | KRW 4.985,00 | 60,05K |
| 2026-09-17 | KRW 4.990,00 | -%0,20 | KRW 5.000,00 | KRW 5.060,00 | KRW 4.980,00 | 44,24K |
| 2026-09-16 | KRW 5.000,00 | -%0,79 | KRW 5.000,00 | KRW 5.080,00 | KRW 4.965,00 | 40,62K |
| 2026-09-15 | KRW 5.040,00 | +%0,20 | KRW 5.070,00 | KRW 5.100,00 | KRW 4.980,00 | 59,37K |
| 2026-09-14 | KRW 5.030,00 | -%1,95 | KRW 5.070,00 | KRW 5.160,00 | KRW 5.000,00 | 95,73K |
| 2026-09-11 | KRW 5.130,00 | +%1,18 | KRW 5.030,00 | KRW 5.150,00 | KRW 5.010,00 | 35,51K |
| 2026-09-10 | KRW 5.070,00 | -%1,74 | KRW 5.160,00 | KRW 5.160,00 | KRW 4.995,00 | 111,94K |
| 2026-09-09 | KRW 5.160,00 | +%0,78 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.080,00 | 50,82K |
| 2026-09-08 | KRW 5.120,00 | -%2,66 | KRW 5.230,00 | KRW 5.280,00 | KRW 5.060,00 | 100,10K |
| 2026-09-07 | KRW 5.260,00 | +%0,57 | KRW 5.230,00 | KRW 5.280,00 | KRW 5.200,00 | 41,39K |
| 2026-09-04 | KRW 5.230,00 | +%0,77 | KRW 5.270,00 | KRW 5.300,00 | KRW 5.140,00 | 56,02K |
| 2026-09-03 | KRW 5.190,00 | +%1,76 | KRW 5.130,00 | KRW 5.260,00 | KRW 5.060,00 | 54,79K |
| 2026-09-02 | KRW 5.100,00 | -%2,86 | KRW 5.180,00 | KRW 5.180,00 | KRW 5.050,00 | 75,12K |
| 2026-09-01 | KRW 5.250,00 | -%3,14 | KRW 5.380,00 | KRW 5.400,00 | KRW 5.230,00 | 92,45K |
| 2026-08-31 | KRW 5.420,00 | -%1,28 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.310,00 | 66,96K |
| 2026-08-28 | KRW 5.490,00 | +%1,10 | KRW 5.410,00 | KRW 5.500,00 | KRW 5.370,00 | 68,75K |
| 2026-08-27 | KRW 5.430,00 | -%1,45 | KRW 5.490,00 | KRW 5.540,00 | KRW 5.360,00 | 76,73K |
| 2026-08-26 | KRW 5.510,00 | +%0,18 | KRW 5.510,00 | KRW 5.520,00 | KRW 5.440,00 | 50,21K |
| 2026-08-25 | KRW 5.500,00 | +%2,80 | KRW 5.300,00 | KRW 5.510,00 | KRW 5.210,00 | 74,47K |
| 2026-08-24 | KRW 5.350,00 | +%0,19 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.260,00 | 73,33K |
| 2026-08-21 | KRW 5.340,00 | -%3,26 | KRW 5.470,00 | KRW 5.520,00 | KRW 5.260,00 | 134,49K |
| 2026-08-20 | KRW 5.520,00 | +%2,03 | KRW 5.490,00 | KRW 5.540,00 | KRW 5.440,00 | 77,69K |
| 2026-08-19 | KRW 5.410,00 | -%6,08 | KRW 5.650,00 | KRW 5.680,00 | KRW 5.390,00 | 212,60K |
| 2026-08-18 | KRW 5.760,00 | -%11,66 | KRW 6.300,00 | KRW 6.360,00 | KRW 5.670,00 | 492,28K |
| 2026-08-14 | KRW 6.520,00 | +%1,24 | KRW 6.490,00 | KRW 6.590,00 | KRW 6.400,00 | 117,05K |
| 2026-08-13 | KRW 6.440,00 | +%1,42 | KRW 6.390,00 | KRW 6.540,00 | KRW 6.350,00 | 127,20K |
| 2026-08-12 | KRW 6.350,00 | +%0,47 | KRW 6.360,00 | KRW 6.470,00 | KRW 6.250,00 | 99,43K |
| 2026-08-11 | KRW 6.320,00 | %0,00 | KRW 6.270,00 | KRW 6.440,00 | KRW 6.200,00 | 263,64K |
| 2026-08-10 | KRW 6.320,00 | +%4,12 | KRW 6.050,00 | KRW 6.330,00 | KRW 6.050,00 | 85,48K |
| 2026-08-07 | KRW 6.070,00 | -%0,16 | KRW 6.080,00 | KRW 6.200,00 | KRW 5.870,00 | 115,26K |
| 2026-08-06 | KRW 6.080,00 | +%1,33 | KRW 6.000,00 | KRW 6.220,00 | KRW 5.950,00 | 73,46K |
| 2026-08-05 | KRW 6.000,00 | +%3,45 | KRW 5.910,00 | KRW 6.060,00 | KRW 5.850,00 | 109,26K |
| 2026-08-04 | KRW 5.800,00 | +%2,84 | KRW 5.660,00 | KRW 5.830,00 | KRW 5.610,00 | 57,52K |
| 2026-08-03 | KRW 5.640,00 | +%0,18 | KRW 5.640,00 | KRW 5.870,00 | KRW 5.520,00 | 72,24K |
| 2026-07-31 | KRW 5.630,00 | +%8,06 | KRW 5.320,00 | KRW 5.700,00 | KRW 5.320,00 | 100,57K |
| 2026-07-30 | KRW 5.210,00 | -%0,57 | KRW 4.845,00 | KRW 5.430,00 | KRW 4.845,00 | 188,64K |
| 2026-07-29 | KRW 5.240,00 | -%4,73 | KRW 5.470,00 | KRW 5.630,00 | KRW 5.030,00 | 211,65K |
| 2026-07-28 | KRW 5.500,00 | -%4,51 | KRW 5.600,00 | KRW 5.670,00 | KRW 5.410,00 | 184,36K |
| 2026-07-27 | KRW 5.760,00 | +%0,35 | KRW 5.840,00 | KRW 5.990,00 | KRW 5.730,00 | 69,65K |
| 2026-07-24 | KRW 5.740,00 | -%4,33 | KRW 5.930,00 | KRW 5.970,00 | KRW 5.700,00 | 88,72K |
| 2026-07-23 | KRW 6.000,00 | +%6,95 | KRW 5.630,00 | KRW 6.010,00 | KRW 5.610,00 | 131,15K |
| 2026-07-22 | KRW 5.610,00 | %0,00 | KRW 5.630,00 | KRW 5.840,00 | KRW 5.580,00 | 74,44K |
| 2026-07-21 | KRW 5.610,00 | +%2,75 | KRW 5.430,00 | KRW 5.650,00 | KRW 5.430,00 | 61,13K |
| 2026-07-20 | KRW 5.460,00 | -%4,55 | KRW 5.670,00 | KRW 5.670,00 | KRW 5.450,00 | 126,90K |
| 2026-07-16 | KRW 5.720,00 | -%2,05 | KRW 5.800,00 | KRW 5.840,00 | KRW 5.640,00 | 82,40K |
| 2026-07-15 | KRW 5.840,00 | +%2,46 | KRW 5.810,00 | KRW 5.930,00 | KRW 5.720,00 | 86,51K |
| 2026-07-14 | KRW 5.700,00 | -%1,21 | KRW 5.670,00 | KRW 5.830,00 | KRW 5.490,00 | 182,68K |
| 2026-07-13 | KRW 5.770,00 | -%3,99 | KRW 6.010,00 | KRW 6.130,00 | KRW 5.680,00 | 152,34K |
| 2026-07-10 | KRW 6.010,00 | +%4,89 | KRW 5.850,00 | KRW 6.120,00 | KRW 5.730,00 | 85,28K |
| 2026-07-09 | KRW 5.730,00 | -%0,87 | KRW 5.770,00 | KRW 5.920,00 | KRW 5.560,00 | 87,09K |
| 2026-07-08 | KRW 5.780,00 | -%3,51 | KRW 5.950,00 | KRW 6.060,00 | KRW 5.710,00 | 99,58K |
| 2026-07-07 | KRW 5.990,00 | -%2,12 | KRW 6.000,00 | KRW 6.140,00 | KRW 5.810,00 | 156,37K |
| 2026-07-06 | KRW 6.120,00 | -%1,29 | KRW 6.180,00 | KRW 6.300,00 | KRW 6.000,00 | 82,32K |
| 2026-07-03 | KRW 6.200,00 | +%2,48 | KRW 6.000,00 | KRW 6.240,00 | KRW 5.830,00 | 71,73K |
| 2026-07-02 | KRW 6.050,00 | -%3,51 | KRW 6.220,00 | KRW 6.230,00 | KRW 5.950,00 | 113,28K |
| 2026-07-01 | KRW 6.270,00 | -%0,32 | KRW 6.380,00 | KRW 6.420,00 | KRW 6.200,00 | 97,10K |
| 2026-06-30 | KRW 6.290,00 | +%2,78 | KRW 6.140,00 | KRW 6.310,00 | KRW 6.000,00 | 87,79K |
| 2026-06-29 | KRW 6.120,00 | +%8,32 | KRW 5.650,00 | KRW 6.190,00 | KRW 5.630,00 | 127,88K |
| 2026-06-26 | KRW 5.650,00 | -%2,75 | KRW 5.810,00 | KRW 5.850,00 | KRW 5.400,00 | 307,37K |
| 2026-06-25 | KRW 5.810,00 | -%2,84 | KRW 5.990,00 | KRW 6.120,00 | KRW 5.740,00 | 172,26K |
| 2026-06-24 | KRW 5.980,00 | -%0,33 | KRW 5.920,00 | KRW 6.150,00 | KRW 5.760,00 | 179,92K |
| 2026-06-23 | KRW 6.000,00 | -%7,83 | KRW 6.400,00 | KRW 6.600,00 | KRW 5.960,00 | 241,10K |
| 2026-06-22 | KRW 6.510,00 | -%3,41 | KRW 6.680,00 | KRW 6.800,00 | KRW 6.380,00 | 165,99K |
| 2026-06-19 | KRW 6.740,00 | -%4,40 | KRW 7.050,00 | KRW 7.120,00 | KRW 6.600,00 | 264,50K |
| 2026-06-18 | KRW 7.050,00 | -%4,08 | KRW 7.360,00 | KRW 7.360,00 | KRW 7.010,00 | 196,30K |
| 2026-06-17 | KRW 7.350,00 | -%2,00 | KRW 7.460,00 | KRW 7.670,00 | KRW 7.300,00 | 212,45K |
| 2026-06-16 | KRW 7.500,00 | +%1,90 | KRW 7.410,00 | KRW 7.770,00 | KRW 7.350,00 | 291,66K |
| 2026-06-15 | KRW 7.360,00 | +%2,08 | KRW 7.400,00 | KRW 7.490,00 | KRW 7.250,00 | 239,97K |
| 2026-06-12 | KRW 7.210,00 | +%4,80 | KRW 7.100,00 | KRW 7.350,00 | KRW 7.000,00 | 246,62K |
| 2026-06-11 | KRW 6.880,00 | +%0,73 | KRW 6.790,00 | KRW 6.970,00 | KRW 6.600,00 | 131,01K |
| 2026-06-10 | KRW 6.830,00 | -%0,44 | KRW 6.800,00 | KRW 6.950,00 | KRW 6.640,00 | 260 |
| 2026-06-09 | KRW 6.860,00 | +%2,08 | KRW 6.730,00 | KRW 6.980,00 | KRW 6.700,00 | 252,55K |
| 2026-06-08 | KRW 6.720,00 | -%5,88 | KRW 6.750,00 | KRW 6.920,00 | KRW 6.560,00 | 289,02K |
| 2026-06-05 | KRW 7.140,00 | -%5,31 | KRW 7.470,00 | KRW 7.500,00 | KRW 7.010,00 | 338,38K |
| 2026-06-04 | KRW 7.540,00 | +%0,94 | KRW 7.450,00 | KRW 7.690,00 | KRW 7.390,00 | 249,76K |
| 2026-06-02 | KRW 7.470,00 | -%3,61 | KRW 7.800,00 | KRW 7.850,00 | KRW 7.090,00 | 617,32K |
| 2026-06-01 | KRW 7.750,00 | -%5,83 | KRW 8.230,00 | KRW 8.260,00 | KRW 7.740,00 | 596,48K |
| 2026-05-29 | KRW 8.230,00 | -%3,18 | KRW 8.610,00 | KRW 8.780,00 | KRW 8.050,00 | 772,60K |
| 2026-05-28 | KRW 8.500,00 | -%7,81 | KRW 9.360,00 | KRW 9.380,00 | KRW 8.260,00 | 1,14M |
| 2026-05-27 | KRW 9.220,00 | -%4,75 | KRW 9.880,00 | KRW 10.270,00 | KRW 9.170,00 | 3,49M |
| 2026-05-26 | KRW 9.680,00 | +%29,93 | KRW 8.590,00 | KRW 9.680,00 | KRW 8.550,00 | 4,29M |
| 2026-05-22 | KRW 7.450,00 | +%3,19 | KRW 7.220,00 | KRW 7.510,00 | KRW 7.190,00 | 164,12K |