KOLMAR HOLDINGS CO. LTD. 024720
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 9.210,00-90,00 (-%0,97)
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 9.200,00 | -%1,08 | KRW 9.420,00 | KRW 9.430,00 | KRW 9.150,00 | 11,73K |
| 2026-10-01 | KRW 9.300,00 | +%1,31 | KRW 9.300,00 | KRW 9.370,00 | KRW 9.180,00 | 8,02K |
| 2026-09-30 | KRW 9.180,00 | -%0,86 | KRW 9.460,00 | KRW 9.460,00 | KRW 9.160,00 | 12,36K |
| 2026-09-29 | KRW 9.260,00 | -%0,96 | KRW 9.190,00 | KRW 9.410,00 | KRW 9.190,00 | 9,12K |
| 2026-09-28 | KRW 9.350,00 | +%1,19 | KRW 9.300,00 | KRW 9.410,00 | KRW 9.120,00 | 15,18K |
| 2026-09-23 | KRW 9.240,00 | -%1,91 | KRW 9.420,00 | KRW 9.450,00 | KRW 9.240,00 | 21,82K |
| 2026-09-22 | KRW 9.420,00 | -%0,84 | KRW 9.650,00 | KRW 9.650,00 | KRW 9.160,00 | 14,49K |
| 2026-09-21 | KRW 9.500,00 | +%0,96 | KRW 9.360,00 | KRW 9.600,00 | KRW 9.340,00 | 14,73K |
| 2026-09-18 | KRW 9.410,00 | +%0,43 | KRW 9.500,00 | KRW 9.500,00 | KRW 9.360,00 | 18,17K |
| 2026-09-17 | KRW 9.370,00 | -%0,32 | KRW 9.540,00 | KRW 9.670,00 | KRW 9.320,00 | 19,49K |
| 2026-09-16 | KRW 9.400,00 | -%0,32 | KRW 9.520,00 | KRW 9.520,00 | KRW 9.290,00 | 14,77K |
| 2026-09-15 | KRW 9.430,00 | +%0,43 | KRW 9.450,00 | KRW 9.530,00 | KRW 9.340,00 | 13,66K |
| 2026-09-14 | KRW 9.390,00 | -%0,53 | KRW 9.500,00 | KRW 9.500,00 | KRW 9.250,00 | 31,45K |
| 2026-09-11 | KRW 9.440,00 | -%0,21 | KRW 9.510,00 | KRW 9.510,00 | KRW 9.100,00 | 18,26K |
| 2026-09-10 | KRW 9.460,00 | -%0,63 | KRW 9.730,00 | KRW 9.730,00 | KRW 9.070,00 | 29,91K |
| 2026-09-09 | KRW 9.520,00 | -%1,35 | KRW 9.620,00 | KRW 9.750,00 | KRW 9.500,00 | 15,63K |
| 2026-09-08 | KRW 9.650,00 | -%0,72 | KRW 9.810,00 | KRW 9.920,00 | KRW 9.600,00 | 26,84K |
| 2026-09-07 | KRW 9.720,00 | -%2,41 | KRW 10.040,00 | KRW 10.040,00 | KRW 9.700,00 | 32,56K |
| 2026-09-04 | KRW 9.960,00 | -%0,30 | KRW 9.920,00 | KRW 10.100,00 | KRW 9.820,00 | 33,74K |
| 2026-09-03 | KRW 9.990,00 | -%0,10 | KRW 10.080,00 | KRW 10.080,00 | KRW 9.750,00 | 41,94K |
| 2026-09-02 | KRW 10.000,00 | -%1,48 | KRW 10.050,00 | KRW 10.130,00 | KRW 9.940,00 | 36,88K |
| 2026-09-01 | KRW 10.150,00 | -%1,74 | KRW 10.330,00 | KRW 10.350,00 | KRW 10.020,00 | 37,03K |
| 2026-08-31 | KRW 10.330,00 | -%1,90 | KRW 10.490,00 | KRW 10.490,00 | KRW 10.130,00 | 54,66K |
| 2026-08-28 | KRW 10.530,00 | +%4,99 | KRW 10.210,00 | KRW 10.550,00 | KRW 10.010,00 | 157,22K |
| 2026-08-27 | KRW 10.030,00 | -%2,43 | KRW 10.210,00 | KRW 10.230,00 | KRW 10.010,00 | 33,12K |
| 2026-08-26 | KRW 10.280,00 | -%0,68 | KRW 10.400,00 | KRW 10.420,00 | KRW 10.200,00 | 54,75K |
| 2026-08-25 | KRW 10.350,00 | +%2,68 | KRW 9.990,00 | KRW 10.380,00 | KRW 9.930,00 | 63,10K |
| 2026-08-24 | KRW 10.080,00 | +%0,90 | KRW 9.930,00 | KRW 10.230,00 | KRW 9.930,00 | 18,41K |
| 2026-08-21 | KRW 9.990,00 | -%2,82 | KRW 9.900,00 | KRW 10.090,00 | KRW 9.900,00 | 29,43K |
| 2026-08-20 | KRW 10.280,00 | +%6,75 | KRW 9.790,00 | KRW 10.300,00 | KRW 9.790,00 | 53,33K |
| 2026-08-19 | KRW 9.630,00 | -%2,13 | KRW 9.610,00 | KRW 9.820,00 | KRW 9.560,00 | 63,47K |
| 2026-08-18 | KRW 9.840,00 | -%4,00 | KRW 10.200,00 | KRW 10.200,00 | KRW 9.710,00 | 123,22K |
| 2026-08-14 | KRW 10.250,00 | -%0,97 | KRW 10.470,00 | KRW 10.480,00 | KRW 10.180,00 | 49,50K |
| 2026-08-13 | KRW 10.350,00 | -%2,91 | KRW 10.510,00 | KRW 10.700,00 | KRW 10.270,00 | 92,40K |
| 2026-08-12 | KRW 10.660,00 | +%6,60 | KRW 10.160,00 | KRW 11.170,00 | KRW 10.160,00 | 575,01K |
| 2026-08-11 | KRW 10.000,00 | -%0,40 | KRW 10.060,00 | KRW 10.210,00 | KRW 9.960,00 | 127,51K |
| 2026-08-10 | KRW 10.040,00 | +%3,19 | KRW 9.710,00 | KRW 10.160,00 | KRW 9.610,00 | 70,18K |
| 2026-08-07 | KRW 9.730,00 | +%0,31 | KRW 9.700,00 | KRW 9.840,00 | KRW 9.600,00 | 34,84K |
| 2026-08-06 | KRW 9.700,00 | +%2,32 | KRW 9.480,00 | KRW 9.710,00 | KRW 9.350,00 | 49,03K |
| 2026-08-05 | KRW 9.480,00 | +%1,61 | KRW 9.360,00 | KRW 9.500,00 | KRW 9.240,00 | 40,56K |
| 2026-08-04 | KRW 9.330,00 | +%2,19 | KRW 9.000,00 | KRW 9.370,00 | KRW 9.000,00 | 58,08K |
| 2026-08-03 | KRW 9.130,00 | +%1,90 | KRW 9.000,00 | KRW 9.170,00 | KRW 8.800,00 | 23,86K |
| 2026-07-31 | KRW 8.960,00 | +%3,11 | KRW 8.700,00 | KRW 8.970,00 | KRW 8.500,00 | 45,03K |
| 2026-07-30 | KRW 8.690,00 | +%4,32 | KRW 8.400,00 | KRW 8.900,00 | KRW 8.380,00 | 134,17K |
| 2026-07-29 | KRW 8.330,00 | -%2,23 | KRW 8.410,00 | KRW 9.020,00 | KRW 8.250,00 | 211,61K |
| 2026-07-28 | KRW 8.520,00 | -%3,51 | KRW 8.850,00 | KRW 8.960,00 | KRW 8.330,00 | 71,40K |
| 2026-07-27 | KRW 8.830,00 | +%1,96 | KRW 8.620,00 | KRW 9.030,00 | KRW 8.620,00 | 29,88K |
| 2026-07-24 | KRW 8.660,00 | -%0,92 | KRW 8.670,00 | KRW 8.820,00 | KRW 8.560,00 | 14,22K |
| 2026-07-23 | KRW 8.740,00 | +%3,07 | KRW 8.490,00 | KRW 8.770,00 | KRW 8.330,00 | 30,33K |
| 2026-07-22 | KRW 8.480,00 | +%0,47 | KRW 8.460,00 | KRW 8.590,00 | KRW 8.380,00 | 25,89K |
| 2026-07-21 | KRW 8.440,00 | +%1,81 | KRW 8.220,00 | KRW 8.500,00 | KRW 8.220,00 | 39,39K |
| 2026-07-20 | KRW 8.290,00 | -%3,27 | KRW 8.560,00 | KRW 8.560,00 | KRW 8.220,00 | 22,49K |
| 2026-07-16 | KRW 8.570,00 | +%1,42 | KRW 8.550,00 | KRW 8.780,00 | KRW 8.400,00 | 14,62K |
| 2026-07-15 | KRW 8.450,00 | +%2,42 | KRW 8.210,00 | KRW 8.540,00 | KRW 8.210,00 | 35,47K |
| 2026-07-14 | KRW 8.250,00 | -%3,62 | KRW 8.360,00 | KRW 8.590,00 | KRW 8.220,00 | 29,54K |
| 2026-07-13 | KRW 8.560,00 | +%2,03 | KRW 8.410,00 | KRW 8.760,00 | KRW 8.410,00 | 69,15K |
| 2026-07-10 | KRW 8.390,00 | +%0,72 | KRW 8.300,00 | KRW 8.600,00 | KRW 8.300,00 | 31,39K |
| 2026-07-09 | KRW 8.330,00 | -%2,80 | KRW 8.330,00 | KRW 8.640,00 | KRW 8.310,00 | 56,62K |
| 2026-07-08 | KRW 8.570,00 | -%3,16 | KRW 9.000,00 | KRW 9.020,00 | KRW 8.410,00 | 76,46K |
| 2026-07-07 | KRW 8.850,00 | +%2,79 | KRW 8.530,00 | KRW 8.870,00 | KRW 8.520,00 | 96,22K |
| 2026-07-06 | KRW 8.610,00 | -%0,12 | KRW 8.550,00 | KRW 8.980,00 | KRW 8.410,00 | 52,23K |
| 2026-07-03 | KRW 8.620,00 | +%3,48 | KRW 8.500,00 | KRW 8.700,00 | KRW 8.100,00 | 65,27K |
| 2026-07-02 | KRW 8.330,00 | +%2,33 | KRW 8.140,00 | KRW 8.630,00 | KRW 7.980,00 | 103,31K |
| 2026-07-01 | KRW 8.140,00 | +%5,03 | KRW 7.770,00 | KRW 8.150,00 | KRW 7.770,00 | 27,79K |
| 2026-06-30 | KRW 7.750,00 | -%2,39 | KRW 7.850,00 | KRW 8.010,00 | KRW 7.720,00 | 18,79K |
| 2026-06-29 | KRW 7.940,00 | +%8,47 | KRW 7.210,00 | KRW 7.940,00 | KRW 7.210,00 | 45,14K |
| 2026-06-26 | KRW 7.320,00 | -%2,01 | KRW 7.480,00 | KRW 7.520,00 | KRW 7.200,00 | 51,30K |
| 2026-06-25 | KRW 7.470,00 | -%0,40 | KRW 7.360,00 | KRW 7.700,00 | KRW 7.360,00 | 28,56K |
| 2026-06-24 | KRW 7.500,00 | +%2,04 | KRW 7.350,00 | KRW 7.590,00 | KRW 7.300,00 | 26,03K |
| 2026-06-23 | KRW 7.350,00 | -%6,37 | KRW 7.780,00 | KRW 7.900,00 | KRW 7.340,00 | 92,90K |
| 2026-06-22 | KRW 7.850,00 | -%0,13 | KRW 7.800,00 | KRW 8.090,00 | KRW 7.660,00 | 26,46K |
| 2026-06-19 | KRW 7.860,00 | -%2,60 | KRW 8.270,00 | KRW 8.320,00 | KRW 7.770,00 | 48,70K |
| 2026-06-18 | KRW 8.070,00 | -%4,04 | KRW 8.330,00 | KRW 8.410,00 | KRW 8.050,00 | 44,73K |
| 2026-06-17 | KRW 8.410,00 | +%0,60 | KRW 8.290,00 | KRW 8.500,00 | KRW 8.250,00 | 39,85K |
| 2026-06-16 | KRW 8.360,00 | +%0,48 | KRW 8.250,00 | KRW 8.450,00 | KRW 8.250,00 | 24,68K |
| 2026-06-15 | KRW 8.320,00 | +%1,34 | KRW 8.400,00 | KRW 8.470,00 | KRW 8.220,00 | 33,31K |
| 2026-06-12 | KRW 8.210,00 | +%0,24 | KRW 8.400,00 | KRW 8.480,00 | KRW 8.050,00 | 144,15K |
| 2026-06-11 | KRW 8.190,00 | +%0,74 | KRW 7.910,00 | KRW 8.220,00 | KRW 7.900,00 | 39,81K |
| 2026-06-10 | KRW 8.130,00 | -%1,45 | KRW 8.100,00 | KRW 8.350,00 | KRW 7.910,00 | 38,01K |
| 2026-06-09 | KRW 8.250,00 | +%4,43 | KRW 7.850,00 | KRW 8.400,00 | KRW 7.850,00 | 36,92K |
| 2026-06-08 | KRW 7.900,00 | -%6,62 | KRW 8.230,00 | KRW 8.240,00 | KRW 7.900,00 | 81,60K |
| 2026-06-05 | KRW 8.460,00 | -%1,40 | KRW 8.600,00 | KRW 8.630,00 | KRW 8.350,00 | 37,48K |
| 2026-06-04 | KRW 8.580,00 | %0,00 | KRW 8.550,00 | KRW 8.740,00 | KRW 8.420,00 | 54,90K |
| 2026-06-02 | KRW 8.580,00 | -%3,38 | KRW 8.810,00 | KRW 8.870,00 | KRW 8.420,00 | 85,17K |
| 2026-06-01 | KRW 8.880,00 | -%3,58 | KRW 9.100,00 | KRW 9.200,00 | KRW 8.880,00 | 88,17K |
| 2026-05-29 | KRW 9.210,00 | %0,00 | KRW 9.300,00 | KRW 9.480,00 | KRW 9.000,00 | 53,42K |
| 2026-05-28 | KRW 9.210,00 | -%2,13 | KRW 9.350,00 | KRW 9.500,00 | KRW 8.960,00 | 78,97K |
| 2026-05-27 | KRW 9.410,00 | -%1,77 | KRW 9.600,00 | KRW 9.770,00 | KRW 9.200,00 | 72,91K |
| 2026-05-26 | KRW 9.580,00 | -%0,21 | KRW 9.860,00 | KRW 9.880,00 | KRW 9.560,00 | 45,89K |
| 2026-05-22 | KRW 9.600,00 | +%3,11 | KRW 9.510,00 | KRW 9.860,00 | KRW 9.510,00 | 32,59K |