TKG AIKANG CO. LTD 022220
KRX · Güney Kore · Üretici İmalatı
KRW 820,00-20,00 (-%2,38)
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 840,00 | +%1,82 | KRW 820,00 | KRW 845,00 | KRW 820,00 | 4,05K |
| 2026-09-30 | KRW 825,00 | -%2,37 | KRW 838,00 | KRW 848,00 | KRW 821,00 | 2,67K |
| 2026-09-29 | KRW 845,00 | +%1,20 | KRW 865,00 | KRW 865,00 | KRW 830,00 | 1,41K |
| 2026-09-28 | KRW 835,00 | -%0,48 | KRW 847,00 | KRW 847,00 | KRW 817,00 | 1,87K |
| 2026-09-23 | KRW 839,00 | +%0,48 | KRW 828,00 | KRW 840,00 | KRW 815,00 | 4,72K |
| 2026-09-22 | KRW 835,00 | +%0,85 | KRW 803,00 | KRW 835,00 | KRW 794,00 | 8,49K |
| 2026-09-21 | KRW 828,00 | -%0,96 | KRW 815,00 | KRW 861,00 | KRW 815,00 | 14,06K |
| 2026-09-18 | KRW 836,00 | +%0,12 | KRW 814,00 | KRW 852,00 | KRW 814,00 | 35,37K |
| 2026-09-17 | KRW 835,00 | -%6,70 | KRW 895,00 | KRW 895,00 | KRW 819,00 | 68,13K |
| 2026-09-16 | KRW 895,00 | +%0,11 | KRW 895,00 | KRW 897,00 | KRW 894,00 | 684,06K |
| 2026-09-15 | KRW 894,00 | -%0,11 | KRW 894,00 | KRW 895,00 | KRW 894,00 | 297,56K |
| 2026-09-14 | KRW 895,00 | +%0,11 | KRW 894,00 | KRW 895,00 | KRW 894,00 | 84,32K |
| 2026-09-11 | KRW 894,00 | -%0,11 | KRW 895,00 | KRW 895,00 | KRW 894,00 | 38,61K |
| 2026-09-10 | KRW 895,00 | +%0,11 | KRW 895,00 | KRW 896,00 | KRW 894,00 | 30,23K |
| 2026-09-09 | KRW 894,00 | %0,00 | KRW 895,00 | KRW 896,00 | KRW 894,00 | 72,54K |
| 2026-09-08 | KRW 894,00 | %0,00 | KRW 895,00 | KRW 896,00 | KRW 894,00 | 76,12K |
| 2026-09-07 | KRW 894,00 | %0,00 | KRW 894,00 | KRW 895,00 | KRW 894,00 | 104,10K |
| 2026-09-04 | KRW 894,00 | %0,00 | KRW 894,00 | KRW 895,00 | KRW 894,00 | 242,97K |
| 2026-09-03 | KRW 894,00 | +%0,11 | KRW 894,00 | KRW 894,00 | KRW 893,00 | 380,99K |
| 2026-09-02 | KRW 893,00 | %0,00 | KRW 893,00 | KRW 895,00 | KRW 893,00 | 1,21M |
| 2026-09-01 | KRW 893,00 | +%14,49 | KRW 894,00 | KRW 896,00 | KRW 893,00 | 3,02M |
| 2026-08-31 | KRW 780,00 | +%30,00 | KRW 780,00 | KRW 780,00 | KRW 780,00 | 54,98K |
| 2026-08-28 | KRW 600,00 | +%0,33 | KRW 598,00 | KRW 612,00 | KRW 598,00 | 15,33K |
| 2026-08-27 | KRW 598,00 | +%1,53 | KRW 601,00 | KRW 604,00 | KRW 570,00 | 39,89K |
| 2026-08-26 | KRW 589,00 | -%0,17 | KRW 605,00 | KRW 607,00 | KRW 589,00 | 17,17K |
| 2026-08-25 | KRW 590,00 | -%1,34 | KRW 612,00 | KRW 638,00 | KRW 567,00 | 5,02K |
| 2026-08-24 | KRW 598,00 | -%0,83 | KRW 579,00 | KRW 600,00 | KRW 550,00 | 5,27K |
| 2026-08-21 | KRW 603,00 | -%0,17 | KRW 583,00 | KRW 603,00 | KRW 583,00 | 118,44K |
| 2026-08-20 | KRW 604,00 | +%0,67 | KRW 595,00 | KRW 610,00 | KRW 595,00 | 7,60K |
| 2026-08-19 | KRW 600,00 | %0,00 | KRW 595,00 | KRW 606,00 | KRW 568,00 | 30,63K |
| 2026-08-18 | KRW 600,00 | +%3,63 | KRW 579,00 | KRW 600,00 | KRW 579,00 | 45,64K |
| 2026-08-14 | KRW 579,00 | -%12,27 | KRW 660,00 | KRW 663,00 | KRW 550,00 | 216,77K |
| 2026-08-13 | KRW 660,00 | -%4,21 | KRW 683,00 | KRW 685,00 | KRW 623,00 | 109,77K |
| 2026-08-12 | KRW 689,00 | +%5,67 | KRW 646,00 | KRW 690,00 | KRW 595,00 | 47,85K |
| 2026-08-11 | KRW 652,00 | -%3,12 | KRW 692,00 | KRW 692,00 | KRW 641,00 | 23,02K |
| 2026-08-10 | KRW 673,00 | +%1,97 | KRW 659,00 | KRW 689,00 | KRW 646,00 | 84,72K |
| 2026-08-07 | KRW 660,00 | %0,00 | KRW 653,00 | KRW 688,00 | KRW 635,00 | 33,72K |
| 2026-08-06 | KRW 660,00 | -%2,37 | KRW 667,00 | KRW 676,00 | KRW 614,00 | 31,76K |
| 2026-08-05 | KRW 676,00 | +%5,79 | KRW 637,00 | KRW 685,00 | KRW 636,00 | 73,35K |
| 2026-08-04 | KRW 639,00 | +%3,06 | KRW 615,00 | KRW 639,00 | KRW 579,00 | 35,42K |
| 2026-08-03 | KRW 620,00 | +%4,55 | KRW 551,00 | KRW 638,00 | KRW 551,00 | 24,52K |
| 2026-07-31 | KRW 593,00 | +%9,21 | KRW 535,00 | KRW 593,00 | KRW 535,00 | 121,64K |
| 2026-07-30 | KRW 543,00 | +%6,47 | KRW 523,00 | KRW 548,00 | KRW 510,00 | 47,55K |
| 2026-07-29 | KRW 510,00 | -%4,49 | KRW 505,00 | KRW 694,00 | KRW 500,00 | 253,29K |
| 2026-07-28 | KRW 534,00 | -%2,55 | KRW 550,00 | KRW 553,00 | KRW 534,00 | 24,59K |
| 2026-07-27 | KRW 548,00 | -%5,03 | KRW 539,00 | KRW 569,00 | KRW 535,00 | 119,44K |
| 2026-07-24 | KRW 577,00 | +%2,12 | KRW 565,00 | KRW 592,00 | KRW 535,00 | 21,16K |
| 2026-07-23 | KRW 565,00 | +%2,36 | KRW 529,00 | KRW 566,00 | KRW 529,00 | 5,07K |
| 2026-07-22 | KRW 552,00 | +%0,73 | KRW 549,00 | KRW 579,00 | KRW 545,00 | 14,36K |
| 2026-07-21 | KRW 548,00 | -%0,36 | KRW 531,00 | KRW 558,00 | KRW 525,00 | 3,35K |
| 2026-07-20 | KRW 550,00 | -%1,79 | KRW 560,00 | KRW 562,00 | KRW 531,00 | 1,87K |
| 2026-07-16 | KRW 560,00 | +%0,36 | KRW 558,00 | KRW 598,00 | KRW 540,00 | 4,98K |
| 2026-07-15 | KRW 558,00 | +%1,82 | KRW 548,00 | KRW 574,00 | KRW 521,00 | 6,20K |
| 2026-07-14 | KRW 548,00 | +%5,38 | KRW 521,00 | KRW 550,00 | KRW 521,00 | 33,20K |
| 2026-07-13 | KRW 520,00 | -%9,72 | KRW 599,00 | KRW 604,00 | KRW 520,00 | 21,54K |
| 2026-07-10 | KRW 576,00 | -%1,87 | KRW 543,00 | KRW 600,00 | KRW 543,00 | 16,62K |
| 2026-07-09 | KRW 587,00 | +%6,73 | KRW 564,00 | KRW 587,00 | KRW 520,00 | 18,68K |
| 2026-07-08 | KRW 550,00 | -%7,09 | KRW 593,00 | KRW 593,00 | KRW 545,00 | 10,54K |
| 2026-07-07 | KRW 592,00 | +%0,85 | KRW 587,00 | KRW 596,00 | KRW 559,00 | 3,79K |
| 2026-07-06 | KRW 587,00 | +%6,73 | KRW 562,00 | KRW 600,00 | KRW 545,00 | 76,86K |
| 2026-07-03 | KRW 550,00 | -%7,72 | KRW 585,00 | KRW 625,00 | KRW 528,00 | 50,76K |
| 2026-07-02 | KRW 596,00 | +%6,62 | KRW 557,00 | KRW 697,00 | KRW 557,00 | 122,36K |
| 2026-07-01 | KRW 559,00 | -%2,44 | KRW 571,00 | KRW 571,00 | KRW 533,00 | 10,49K |
| 2026-06-30 | KRW 573,00 | +%1,60 | KRW 599,00 | KRW 599,00 | KRW 510,00 | 83,67K |
| 2026-06-29 | KRW 564,00 | +%0,36 | KRW 557,00 | KRW 577,00 | KRW 500,00 | 78,36K |
| 2026-06-26 | KRW 562,00 | -%8,32 | KRW 600,00 | KRW 614,00 | KRW 550,00 | 64,57K |
| 2026-06-25 | KRW 613,00 | -%4,81 | KRW 680,00 | KRW 680,00 | KRW 584,00 | 17,49K |
| 2026-06-24 | KRW 644,00 | -%1,53 | KRW 654,00 | KRW 739,00 | KRW 590,00 | 57,39K |
| 2026-06-23 | KRW 654,00 | -%10,29 | KRW 661,00 | KRW 717,00 | KRW 651,00 | 47,14K |
| 2026-06-22 | KRW 729,00 | %0,00 | KRW 716,00 | KRW 729,00 | KRW 690,00 | 19,95K |
| 2026-06-19 | KRW 729,00 | +%3,85 | KRW 702,00 | KRW 749,00 | KRW 700,00 | 6,50K |
| 2026-06-18 | KRW 702,00 | -%4,75 | KRW 737,00 | KRW 740,00 | KRW 700,00 | 4,02K |
| 2026-06-17 | KRW 737,00 | +%0,68 | KRW 716,00 | KRW 738,00 | KRW 716,00 | 4,66K |
| 2026-06-16 | KRW 732,00 | +%0,83 | KRW 726,00 | KRW 749,00 | KRW 726,00 | 2,17K |
| 2026-06-15 | KRW 726,00 | +%1,54 | KRW 715,00 | KRW 739,00 | KRW 715,00 | 10,96K |
| 2026-06-12 | KRW 715,00 | +%0,42 | KRW 706,00 | KRW 731,00 | KRW 685,00 | 28,01K |
| 2026-06-11 | KRW 712,00 | -%1,52 | KRW 700,00 | KRW 721,00 | KRW 680,00 | 7,55K |
| 2026-06-10 | KRW 723,00 | +%0,42 | KRW 710,00 | KRW 747,00 | KRW 686,00 | 34,59K |
| 2026-06-09 | KRW 720,00 | +%4,96 | KRW 694,00 | KRW 748,00 | KRW 694,00 | 93,44K |
| 2026-06-08 | KRW 686,00 | -%4,99 | KRW 703,00 | KRW 721,00 | KRW 685,00 | 22,63K |
| 2026-06-05 | KRW 722,00 | -%2,83 | KRW 732,00 | KRW 744,00 | KRW 700,00 | 8,61K |
| 2026-06-04 | KRW 743,00 | +%1,23 | KRW 715,00 | KRW 764,00 | KRW 701,00 | 14,49K |
| 2026-06-02 | KRW 734,00 | +%2,51 | KRW 710,00 | KRW 737,00 | KRW 687,00 | 20,39K |
| 2026-06-01 | KRW 716,00 | -%6,53 | KRW 724,00 | KRW 781,00 | KRW 716,00 | 26,73K |
| 2026-05-29 | KRW 766,00 | +%0,13 | KRW 722,00 | KRW 770,00 | KRW 722,00 | 10,37K |
| 2026-05-28 | KRW 765,00 | +%0,13 | KRW 750,00 | KRW 765,00 | KRW 719,00 | 14,89K |
| 2026-05-27 | KRW 764,00 | +%2,55 | KRW 785,00 | KRW 785,00 | KRW 728,00 | 13,98K |
| 2026-05-26 | KRW 745,00 | -%1,46 | KRW 749,00 | KRW 779,00 | KRW 739,00 | 20,42K |
| 2026-05-22 | KRW 756,00 | +%2,02 | KRW 733,00 | KRW 769,00 | KRW 721,00 | 11,77K |
| 2026-05-21 | KRW 741,00 | +%1,79 | KRW 723,00 | KRW 741,00 | KRW 723,00 | 27,02K |