TK Corporation 023160
KRX · Güney Kore · Üretici İmalatı
KRW 28.100,00-400,00 (-%1,40)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 28.000,00 | -%1,75 | KRW 28.200,00 | KRW 28.300,00 | KRW 27.550,00 | 56,78K |
| 2026-10-01 | KRW 28.500,00 | +%2,89 | KRW 28.600,00 | KRW 29.250,00 | KRW 27.450,00 | 235,57K |
| 2026-09-30 | KRW 27.700,00 | +%1,09 | KRW 29.450,00 | KRW 29.650,00 | KRW 27.600,00 | 300,53K |
| 2026-09-29 | KRW 27.400,00 | -%0,90 | KRW 27.750,00 | KRW 27.800,00 | KRW 26.400,00 | 123,87K |
| 2026-09-28 | KRW 27.650,00 | +%4,73 | KRW 26.550,00 | KRW 28.000,00 | KRW 26.100,00 | 176,34K |
| 2026-09-23 | KRW 26.400,00 | -%2,58 | KRW 27.050,00 | KRW 27.300,00 | KRW 26.400,00 | 114,10K |
| 2026-09-22 | KRW 27.100,00 | -%0,73 | KRW 27.350,00 | KRW 28.200,00 | KRW 26.650,00 | 205,54K |
| 2026-09-21 | KRW 27.300,00 | +%4,80 | KRW 26.850,00 | KRW 29.200,00 | KRW 26.700,00 | 376,68K |
| 2026-09-18 | KRW 26.050,00 | -%0,38 | KRW 26.500,00 | KRW 26.750,00 | KRW 25.900,00 | 153,59K |
| 2026-09-17 | KRW 26.150,00 | +%2,55 | KRW 25.300,00 | KRW 27.200,00 | KRW 25.200,00 | 188,49K |
| 2026-09-16 | KRW 25.500,00 | -%6,59 | KRW 27.400,00 | KRW 27.400,00 | KRW 25.350,00 | 256,18K |
| 2026-09-15 | KRW 27.300,00 | -%3,70 | KRW 28.650,00 | KRW 29.050,00 | KRW 27.050,00 | 356,83K |
| 2026-09-14 | KRW 28.350,00 | +%0,18 | KRW 28.000,00 | KRW 29.450,00 | KRW 27.750,00 | 333,47K |
| 2026-09-11 | KRW 28.300,00 | +%1,80 | KRW 27.000,00 | KRW 29.000,00 | KRW 26.800,00 | 296,85K |
| 2026-09-10 | KRW 27.800,00 | -%1,07 | KRW 27.700,00 | KRW 28.050,00 | KRW 26.800,00 | 214,66K |
| 2026-09-09 | KRW 28.100,00 | +%4,85 | KRW 27.400,00 | KRW 28.700,00 | KRW 27.300,00 | 304,68K |
| 2026-09-08 | KRW 26.800,00 | +%1,13 | KRW 27.300,00 | KRW 27.950,00 | KRW 26.400,00 | 285,54K |
| 2026-09-07 | KRW 26.500,00 | +%1,34 | KRW 26.150,00 | KRW 26.900,00 | KRW 25.300,00 | 119,81K |
| 2026-09-04 | KRW 26.150,00 | +%1,36 | KRW 25.900,00 | KRW 26.350,00 | KRW 25.200,00 | 127,36K |
| 2026-09-03 | KRW 25.800,00 | +%4,45 | KRW 25.550,00 | KRW 26.900,00 | KRW 25.000,00 | 225,24K |
| 2026-09-02 | KRW 24.700,00 | -%2,37 | KRW 24.650,00 | KRW 25.900,00 | KRW 24.450,00 | 115,75K |
| 2026-09-01 | KRW 25.300,00 | -%3,62 | KRW 26.200,00 | KRW 26.800,00 | KRW 24.900,00 | 128,90K |
| 2026-08-31 | KRW 26.250,00 | -%1,32 | KRW 25.900,00 | KRW 27.050,00 | KRW 25.150,00 | 248,22K |
| 2026-08-28 | KRW 26.600,00 | +%5,77 | KRW 24.800,00 | KRW 27.700,00 | KRW 24.800,00 | 442,41K |
| 2026-08-27 | KRW 25.150,00 | +%3,07 | KRW 23.750,00 | KRW 25.750,00 | KRW 23.300,00 | 326,14K |
| 2026-08-26 | KRW 24.400,00 | +%9,17 | KRW 22.800,00 | KRW 25.100,00 | KRW 22.750,00 | 499,76K |
| 2026-08-25 | KRW 22.350,00 | +%4,44 | KRW 21.150,00 | KRW 22.400,00 | KRW 20.300,00 | 101,65K |
| 2026-08-24 | KRW 21.400,00 | +%6,20 | KRW 20.250,00 | KRW 21.600,00 | KRW 20.100,00 | 110,35K |
| 2026-08-21 | KRW 20.150,00 | -%5,18 | KRW 21.100,00 | KRW 21.100,00 | KRW 20.050,00 | 100,39K |
| 2026-08-20 | KRW 21.250,00 | -%1,16 | KRW 21.800,00 | KRW 22.000,00 | KRW 21.200,00 | 71,53K |
| 2026-08-19 | KRW 21.500,00 | -%4,02 | KRW 21.550,00 | KRW 21.950,00 | KRW 21.050,00 | 59,55K |
| 2026-08-18 | KRW 22.400,00 | -%3,45 | KRW 23.400,00 | KRW 23.400,00 | KRW 22.150,00 | 108,25K |
| 2026-08-14 | KRW 23.200,00 | -%1,07 | KRW 24.100,00 | KRW 24.500,00 | KRW 23.000,00 | 149,40K |
| 2026-08-13 | KRW 23.450,00 | -%0,21 | KRW 23.900,00 | KRW 23.900,00 | KRW 22.900,00 | 105,90K |
| 2026-08-12 | KRW 23.500,00 | -%3,69 | KRW 24.600,00 | KRW 24.600,00 | KRW 22.950,00 | 147,83K |
| 2026-08-11 | KRW 24.400,00 | -%1,41 | KRW 24.750,00 | KRW 25.150,00 | KRW 24.250,00 | 73,82K |
| 2026-08-10 | KRW 24.750,00 | +%6,91 | KRW 23.200,00 | KRW 25.000,00 | KRW 23.200,00 | 104,55K |
| 2026-08-07 | KRW 23.150,00 | +%0,22 | KRW 23.350,00 | KRW 23.550,00 | KRW 22.600,00 | 108,23K |
| 2026-08-06 | KRW 23.100,00 | -%2,12 | KRW 23.650,00 | KRW 23.800,00 | KRW 22.600,00 | 50,22K |
| 2026-08-05 | KRW 23.600,00 | +%4,42 | KRW 23.200,00 | KRW 23.650,00 | KRW 22.850,00 | 73,92K |
| 2026-08-04 | KRW 22.600,00 | +%5,61 | KRW 21.850,00 | KRW 22.700,00 | KRW 21.750,00 | 55,35K |
| 2026-08-03 | KRW 21.400,00 | -%1,83 | KRW 21.550,00 | KRW 22.350,00 | KRW 21.200,00 | 69,25K |
| 2026-07-31 | KRW 21.800,00 | +%4,06 | KRW 21.300,00 | KRW 21.900,00 | KRW 20.450,00 | 214,06K |
| 2026-07-30 | KRW 20.950,00 | +%4,49 | KRW 19.910,00 | KRW 21.650,00 | KRW 19.910,00 | 92,12K |
| 2026-07-29 | KRW 20.050,00 | -%5,65 | KRW 21.250,00 | KRW 21.850,00 | KRW 19.420,00 | 130,81K |
| 2026-07-28 | KRW 21.250,00 | -%6,80 | KRW 22.250,00 | KRW 22.700,00 | KRW 21.050,00 | 66,47K |
| 2026-07-27 | KRW 22.800,00 | -%5,20 | KRW 24.050,00 | KRW 24.100,00 | KRW 22.600,00 | 93,42K |
| 2026-07-24 | KRW 24.050,00 | +%4,57 | KRW 23.000,00 | KRW 25.150,00 | KRW 22.850,00 | 324,90K |
| 2026-07-23 | KRW 23.000,00 | +%6,98 | KRW 21.600,00 | KRW 23.000,00 | KRW 21.350,00 | 84,61K |
| 2026-07-22 | KRW 21.500,00 | +%4,88 | KRW 21.000,00 | KRW 21.950,00 | KRW 21.000,00 | 74,55K |
| 2026-07-21 | KRW 20.500,00 | -%0,97 | KRW 20.700,00 | KRW 20.900,00 | KRW 20.200,00 | 100,23K |
| 2026-07-20 | KRW 20.700,00 | -%8,20 | KRW 22.000,00 | KRW 22.050,00 | KRW 20.650,00 | 120,88K |
| 2026-07-16 | KRW 22.550,00 | -%0,22 | KRW 22.700,00 | KRW 22.900,00 | KRW 21.750,00 | 70,63K |
| 2026-07-15 | KRW 22.600,00 | +%4,87 | KRW 21.950,00 | KRW 22.750,00 | KRW 21.950,00 | 83,89K |
| 2026-07-14 | KRW 21.550,00 | -%4,65 | KRW 22.200,00 | KRW 22.250,00 | KRW 21.000,00 | 135,28K |
| 2026-07-13 | KRW 22.600,00 | -%4,84 | KRW 24.050,00 | KRW 24.700,00 | KRW 22.400,00 | 164,75K |
| 2026-07-10 | KRW 23.750,00 | +%4,17 | KRW 23.100,00 | KRW 24.400,00 | KRW 22.850,00 | 100,83K |
| 2026-07-09 | KRW 22.800,00 | -%1,72 | KRW 22.650,00 | KRW 23.750,00 | KRW 22.400,00 | 154,73K |
| 2026-07-08 | KRW 23.200,00 | -%1,49 | KRW 22.850,00 | KRW 24.400,00 | KRW 22.650,00 | 224,98K |
| 2026-07-07 | KRW 23.550,00 | -%1,88 | KRW 23.300,00 | KRW 23.900,00 | KRW 22.750,00 | 184,72K |
| 2026-07-06 | KRW 24.000,00 | -%1,44 | KRW 24.350,00 | KRW 24.700,00 | KRW 23.200,00 | 193,48K |
| 2026-07-03 | KRW 24.350,00 | -%2,21 | KRW 24.950,00 | KRW 25.150,00 | KRW 23.700,00 | 176,31K |
| 2026-07-02 | KRW 24.900,00 | -%7,09 | KRW 26.800,00 | KRW 26.900,00 | KRW 24.700,00 | 189,18K |
| 2026-07-01 | KRW 26.800,00 | +%8,72 | KRW 24.900,00 | KRW 27.350,00 | KRW 24.600,00 | 246,97K |
| 2026-06-30 | KRW 24.650,00 | -%8,19 | KRW 26.850,00 | KRW 26.900,00 | KRW 24.450,00 | 312,72K |
| 2026-06-29 | KRW 26.850,00 | +%12,82 | KRW 23.300,00 | KRW 28.800,00 | KRW 23.300,00 | 227,89K |
| 2026-06-26 | KRW 23.800,00 | -%4,80 | KRW 24.750,00 | KRW 25.400,00 | KRW 22.900,00 | 245,04K |
| 2026-06-25 | KRW 25.000,00 | -%6,02 | KRW 26.500,00 | KRW 27.000,00 | KRW 24.850,00 | 233,93K |
| 2026-06-24 | KRW 26.600,00 | -%0,37 | KRW 26.100,00 | KRW 28.000,00 | KRW 25.800,00 | 162,98K |
| 2026-06-23 | KRW 26.700,00 | -%6,81 | KRW 28.300,00 | KRW 29.100,00 | KRW 26.550,00 | 254,09K |
| 2026-06-22 | KRW 28.650,00 | -%1,72 | KRW 28.500,00 | KRW 29.600,00 | KRW 27.750,00 | 178,31K |
| 2026-06-19 | KRW 29.150,00 | -%4,58 | KRW 30.300,00 | KRW 30.500,00 | KRW 28.450,00 | 196,14K |
| 2026-06-18 | KRW 30.550,00 | -%9,88 | KRW 34.100,00 | KRW 34.600,00 | KRW 30.450,00 | 374,54K |
| 2026-06-17 | KRW 33.900,00 | +%7,62 | KRW 34.000,00 | KRW 35.300,00 | KRW 32.650,00 | 730,46K |
| 2026-06-16 | KRW 31.500,00 | %0,00 | KRW 30.950,00 | KRW 32.200,00 | KRW 30.300,00 | 244,62K |
| 2026-06-15 | KRW 31.500,00 | +%6,42 | KRW 32.350,00 | KRW 32.500,00 | KRW 30.650,00 | 322,99K |
| 2026-06-12 | KRW 29.600,00 | +%13,41 | KRW 27.600,00 | KRW 30.500,00 | KRW 27.500,00 | 350,56K |
| 2026-06-11 | KRW 26.100,00 | -%7,45 | KRW 27.600,00 | KRW 27.600,00 | KRW 25.400,00 | 441,04K |
| 2026-06-10 | KRW 28.200,00 | +%3,11 | KRW 27.400,00 | KRW 28.200,00 | KRW 26.700,00 | 4 |
| 2026-06-09 | KRW 27.350,00 | +%3,60 | KRW 26.400,00 | KRW 27.800,00 | KRW 26.400,00 | 195,58K |
| 2026-06-08 | KRW 26.400,00 | -%9,43 | KRW 26.550,00 | KRW 27.950,00 | KRW 26.000,00 | 139,22K |
| 2026-06-05 | KRW 29.150,00 | -%1,02 | KRW 29.200,00 | KRW 29.550,00 | KRW 28.500,00 | 126,93K |
| 2026-06-04 | KRW 29.450,00 | +%0,51 | KRW 29.800,00 | KRW 30.800,00 | KRW 28.900,00 | 174,49K |
| 2026-06-02 | KRW 29.300,00 | -%3,93 | KRW 29.500,00 | KRW 30.100,00 | KRW 28.200,00 | 366,81K |
| 2026-06-01 | KRW 30.500,00 | -%3,17 | KRW 30.700,00 | KRW 32.450,00 | KRW 29.750,00 | 416,61K |
| 2026-05-29 | KRW 31.500,00 | -%7,49 | KRW 34.150,00 | KRW 34.150,00 | KRW 30.600,00 | 354,08K |
| 2026-05-28 | KRW 34.050,00 | -%3,68 | KRW 35.950,00 | KRW 35.950,00 | KRW 33.450,00 | 169,10K |
| 2026-05-27 | KRW 35.350,00 | -%6,48 | KRW 37.700,00 | KRW 38.100,00 | KRW 35.350,00 | 156,22K |
| 2026-05-26 | KRW 37.800,00 | -%2,20 | KRW 39.200,00 | KRW 40.250,00 | KRW 37.050,00 | 292,18K |
| 2026-05-22 | KRW 38.650,00 | +%6,77 | KRW 37.200,00 | KRW 39.850,00 | KRW 36.750,00 | 370,53K |