Kyung Chang Industry Co Ltd 024910
KRX · Güney Kore · Üretici İmalatı
KRW 1.506,00+34,00 (+%2,31)
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 1.506,00 | +%2,31 | KRW 1.476,00 | KRW 1.514,00 | KRW 1.476,00 | 40,23K |
| 2026-10-01 | KRW 1.472,00 | +%0,48 | KRW 1.465,00 | KRW 1.500,00 | KRW 1.465,00 | 30,11K |
| 2026-09-30 | KRW 1.465,00 | -%1,08 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.465,00 | 32,10K |
| 2026-09-29 | KRW 1.481,00 | -%0,67 | KRW 1.520,00 | KRW 1.520,00 | KRW 1.476,00 |
| 33,94K |
| 2026-09-28 | KRW 1.491,00 | -%0,20 | KRW 1.495,00 | KRW 1.512,00 | KRW 1.489,00 | 27,83K |
| 2026-09-23 | KRW 1.494,00 | -%0,53 | KRW 1.524,00 | KRW 1.524,00 | KRW 1.476,00 | 61,09K |
| 2026-09-22 | KRW 1.502,00 | -%0,20 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.498,00 | 12,75K |
| 2026-09-21 | KRW 1.505,00 | -%0,92 | KRW 1.512,00 | KRW 1.523,00 | KRW 1.498,00 | 22,22K |
| 2026-09-18 | KRW 1.519,00 | +%0,80 | KRW 1.515,00 | KRW 1.539,00 | KRW 1.500,00 | 29,81K |
| 2026-09-17 | KRW 1.507,00 | +%0,07 | KRW 1.493,00 | KRW 1.517,00 | KRW 1.493,00 | 8,56K |
| 2026-09-16 | KRW 1.506,00 | -%1,18 | KRW 1.531,00 | KRW 1.531,00 | KRW 1.487,00 | 53,90K |
| 2026-09-15 | KRW 1.524,00 | -%1,36 | KRW 1.578,00 | KRW 1.578,00 | KRW 1.506,00 | 50,81K |
| 2026-09-14 | KRW 1.545,00 | -%1,02 | KRW 1.563,00 | KRW 1.563,00 | KRW 1.483,00 | 38,54K |
| 2026-09-11 | KRW 1.561,00 | -%0,51 | KRW 1.533,00 | KRW 1.582,00 | KRW 1.533,00 | 19,83K |
| 2026-09-10 | KRW 1.569,00 | +%1,55 | KRW 1.532,00 | KRW 1.570,00 | KRW 1.520,00 | 13,31K |
| 2026-09-09 | KRW 1.545,00 | -%0,96 | KRW 1.560,00 | KRW 1.574,00 | KRW 1.542,00 | 19,47K |
| 2026-09-08 | KRW 1.560,00 | -%1,27 | KRW 1.566,00 | KRW 1.585,00 | KRW 1.531,00 | 78,28K |
| 2026-09-07 | KRW 1.580,00 | -%0,57 | KRW 1.582,00 | KRW 1.604,00 | KRW 1.541,00 | 63,75K |
| 2026-09-04 | KRW 1.589,00 | +%1,21 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.558,00 | 21,75K |
| 2026-09-03 | KRW 1.570,00 | -%0,44 | KRW 1.577,00 | KRW 1.604,00 | KRW 1.547,00 | 57,86K |
| 2026-09-02 | KRW 1.577,00 | -%2,35 | KRW 1.625,00 | KRW 1.625,00 | KRW 1.560,00 | 47,50K |
| 2026-09-01 | KRW 1.615,00 | -%0,80 | KRW 1.628,00 | KRW 1.631,00 | KRW 1.605,00 | 18,00K |
| 2026-08-31 | KRW 1.628,00 | -%0,18 | KRW 1.615,00 | KRW 1.628,00 | KRW 1.586,00 | 17,58K |
| 2026-08-28 | KRW 1.631,00 | +%2,58 | KRW 1.635,00 | KRW 1.635,00 | KRW 1.573,00 | 58,40K |
| 2026-08-27 | KRW 1.590,00 | -%3,17 | KRW 1.635,00 | KRW 1.663,00 | KRW 1.590,00 | 143,73K |
| 2026-08-26 | KRW 1.642,00 | -%2,26 | KRW 1.696,00 | KRW 1.715,00 | KRW 1.635,00 | 40,62K |
| 2026-08-25 | KRW 1.680,00 | -%0,30 | KRW 1.674,00 | KRW 1.725,00 | KRW 1.630,00 | 44,36K |
| 2026-08-24 | KRW 1.685,00 | -%0,35 | KRW 1.691,00 | KRW 1.742,00 | KRW 1.620,00 | 105,30K |
| 2026-08-21 | KRW 1.691,00 | +%1,44 | KRW 1.640,00 | KRW 1.713,00 | KRW 1.620,00 | 232,40K |
| 2026-08-20 | KRW 1.667,00 | +%2,96 | KRW 1.602,00 | KRW 1.669,00 | KRW 1.559,00 | 209,30K |
| 2026-08-19 | KRW 1.619,00 | +%5,89 | KRW 1.521,00 | KRW 1.749,00 | KRW 1.502,00 | 954,04K |
| 2026-08-18 | KRW 1.529,00 | +%3,66 | KRW 1.500,00 | KRW 1.543,00 | KRW 1.500,00 | 130,91K |
| 2026-08-14 | KRW 1.475,00 | +%3,07 | KRW 1.422,00 | KRW 1.529,00 | KRW 1.422,00 | 67,90K |
| 2026-08-13 | KRW 1.431,00 | +%0,14 | KRW 1.429,00 | KRW 1.474,00 | KRW 1.426,00 | 40,62K |
| 2026-08-12 | KRW 1.429,00 | -%1,92 | KRW 1.443,00 | KRW 1.471,00 | KRW 1.401,00 | 78,88K |
| 2026-08-11 | KRW 1.457,00 | +%1,53 | KRW 1.435,00 | KRW 1.473,00 | KRW 1.434,00 | 79,73K |
| 2026-08-10 | KRW 1.435,00 | +%2,43 | KRW 1.410,00 | KRW 1.449,00 | KRW 1.393,00 | 45,90K |
| 2026-08-07 | KRW 1.401,00 | -%0,92 | KRW 1.412,00 | KRW 1.450,00 | KRW 1.392,00 | 33,22K |
| 2026-08-06 | KRW 1.414,00 | +%0,21 | KRW 1.411,00 | KRW 1.429,00 | KRW 1.394,00 | 26,09K |
| 2026-08-05 | KRW 1.411,00 | +%3,67 | KRW 1.362,00 | KRW 1.428,00 | KRW 1.362,00 | 47,06K |
| 2026-08-04 | KRW 1.361,00 | +%3,81 | KRW 1.271,00 | KRW 1.361,00 | KRW 1.271,00 | 48,06K |
| 2026-08-03 | KRW 1.311,00 | -%0,68 | KRW 1.333,00 | KRW 1.395,00 | KRW 1.303,00 | 80,88K |
| 2026-07-31 | KRW 1.320,00 | +%4,18 | KRW 1.292,00 | KRW 1.322,00 | KRW 1.274,00 | 48,42K |
| 2026-07-30 | KRW 1.267,00 | +%2,01 | KRW 1.000,00 | KRW 1.302,00 | KRW 1.000,00 | 122,92K |
| 2026-07-29 | KRW 1.242,00 | -%9,74 | KRW 1.376,00 | KRW 1.400,00 | KRW 1.236,00 | 139,34K |
| 2026-07-28 | KRW 1.376,00 | -%5,56 | KRW 1.455,00 | KRW 1.455,00 | KRW 1.350,00 | 42,88K |
| 2026-07-27 | KRW 1.457,00 | -%0,07 | KRW 1.444,00 | KRW 1.480,00 | KRW 1.440,00 | 22,76K |
| 2026-07-24 | KRW 1.458,00 | -%2,08 | KRW 1.477,00 | KRW 1.487,00 | KRW 1.434,00 | 16,49K |
| 2026-07-23 | KRW 1.489,00 | +%3,55 | KRW 1.451,00 | KRW 1.490,00 | KRW 1.436,00 | 52,29K |
| 2026-07-22 | KRW 1.438,00 | -%1,78 | KRW 1.451,00 | KRW 1.498,00 | KRW 1.435,00 | 88,06K |
| 2026-07-21 | KRW 1.464,00 | +%1,53 | KRW 1.400,00 | KRW 1.475,00 | KRW 1.400,00 | 71,19K |
| 2026-07-20 | KRW 1.442,00 | -%3,80 | KRW 1.455,00 | KRW 1.513,00 | KRW 1.442,00 | 55,07K |
| 2026-07-16 | KRW 1.499,00 | -%2,35 | KRW 1.522,00 | KRW 1.535,00 | KRW 1.451,00 | 16,84K |
| 2026-07-15 | KRW 1.535,00 | +%3,79 | KRW 1.479,00 | KRW 1.535,00 | KRW 1.479,00 | 57,24K |
| 2026-07-14 | KRW 1.479,00 | -%0,40 | KRW 1.485,00 | KRW 1.485,00 | KRW 1.429,00 | 149,21K |
| 2026-07-13 | KRW 1.485,00 | -%3,32 | KRW 1.549,00 | KRW 1.564,00 | KRW 1.465,00 | 82,62K |
| 2026-07-10 | KRW 1.536,00 | +%4,77 | KRW 1.471,00 | KRW 1.548,00 | KRW 1.466,00 | 96,04K |
| 2026-07-09 | KRW 1.466,00 | -%2,20 | KRW 1.499,00 | KRW 1.522,00 | KRW 1.451,00 | 90,65K |
| 2026-07-08 | KRW 1.499,00 | -%0,73 | KRW 1.510,00 | KRW 1.550,00 | KRW 1.479,00 | 105,38K |
| 2026-07-07 | KRW 1.510,00 | -%0,40 | KRW 1.440,00 | KRW 1.528,00 | KRW 1.440,00 | 101,44K |
| 2026-07-06 | KRW 1.516,00 | +%2,16 | KRW 1.487,00 | KRW 1.544,00 | KRW 1.460,00 | 105,24K |
| 2026-07-03 | KRW 1.484,00 | +%0,27 | KRW 1.480,00 | KRW 1.485,00 | KRW 1.407,00 | 61,42K |
| 2026-07-02 | KRW 1.480,00 | -%0,80 | KRW 1.473,00 | KRW 1.500,00 | KRW 1.433,00 | 51,80K |
| 2026-07-01 | KRW 1.492,00 | +%0,81 | KRW 1.448,00 | KRW 1.535,00 | KRW 1.424,00 | 330,27K |
| 2026-06-30 | KRW 1.480,00 | -%2,63 | KRW 1.520,00 | KRW 1.530,00 | KRW 1.468,00 | 48,04K |
| 2026-06-29 | KRW 1.520,00 | +%9,75 | KRW 1.373,00 | KRW 1.520,00 | KRW 1.373,00 | 106,46K |
| 2026-06-26 | KRW 1.385,00 | -%3,82 | KRW 1.443,00 | KRW 1.490,00 | KRW 1.350,00 | 219,43K |
| 2026-06-25 | KRW 1.440,00 | -%4,00 | KRW 1.500,00 | KRW 1.528,00 | KRW 1.425,00 | 86,92K |
| 2026-06-24 | KRW 1.500,00 | +%3,38 | KRW 1.452,00 | KRW 1.505,00 | KRW 1.442,00 | 140,34K |
| 2026-06-23 | KRW 1.451,00 | -%6,87 | KRW 1.512,00 | KRW 1.557,00 | KRW 1.450,00 | 161,77K |
| 2026-06-22 | KRW 1.558,00 | -%4,42 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.551,00 | 152,53K |
| 2026-06-19 | KRW 1.630,00 | -%0,67 | KRW 1.713,00 | KRW 1.713,00 | KRW 1.580,00 | 201,56K |
| 2026-06-18 | KRW 1.641,00 | -%2,96 | KRW 1.710,00 | KRW 1.710,00 | KRW 1.625,00 | 129,47K |
| 2026-06-17 | KRW 1.691,00 | +%0,12 | KRW 1.696,00 | KRW 1.714,00 | KRW 1.665,00 | 61,58K |
| 2026-06-16 | KRW 1.689,00 | -%0,30 | KRW 1.694,00 | KRW 1.731,00 | KRW 1.663,00 | 124,57K |
| 2026-06-15 | KRW 1.694,00 | -%2,14 | KRW 1.732,00 | KRW 1.786,00 | KRW 1.678,00 | 145,95K |
| 2026-06-12 | KRW 1.731,00 | +%0,46 | KRW 1.725,00 | KRW 1.791,00 | KRW 1.700,00 | 149,80K |
| 2026-06-11 | KRW 1.723,00 | -%1,03 | KRW 1.666,00 | KRW 1.723,00 | KRW 1.646,00 | 119,02K |
| 2026-06-10 | KRW 1.741,00 | +%2,47 | KRW 1.727,00 | KRW 1.787,00 | KRW 1.649,00 | 287 |
| 2026-06-09 | KRW 1.699,00 | +%5,92 | KRW 1.604,00 | KRW 1.725,00 | KRW 1.604,00 | 97,75K |
| 2026-06-08 | KRW 1.604,00 | -%8,24 | KRW 1.732,00 | KRW 1.732,00 | KRW 1.555,00 | 316,27K |
| 2026-06-05 | KRW 1.748,00 | +%0,29 | KRW 1.706,00 | KRW 1.791,00 | KRW 1.695,00 | 152,63K |
| 2026-06-04 | KRW 1.743,00 | +%2,17 | KRW 1.706,00 | KRW 1.800,00 | KRW 1.691,00 | 135,45K |
| 2026-06-02 | KRW 1.706,00 | -%2,51 | KRW 1.733,00 | KRW 1.835,00 | KRW 1.635,00 | 226,26K |
| 2026-06-01 | KRW 1.750,00 | -%3,63 | KRW 1.816,00 | KRW 1.891,00 | KRW 1.735,00 | 250,42K |
| 2026-05-29 | KRW 1.816,00 | -%4,07 | KRW 1.898,00 | KRW 1.910,00 | KRW 1.815,00 | 171,95K |
| 2026-05-28 | KRW 1.893,00 | -%2,17 | KRW 1.919,00 | KRW 1.949,00 | KRW 1.855,00 | 171,17K |
| 2026-05-27 | KRW 1.935,00 | -%3,25 | KRW 2.070,00 | KRW 2.070,00 | KRW 1.910,00 | 264,63K |
| 2026-05-26 | KRW 2.000,00 | -%0,99 | KRW 2.025,00 | KRW 2.100,00 | KRW 1.996,00 | 234,55K |
| 2026-05-22 | KRW 2.020,00 | +%4,28 | KRW 2.025,00 | KRW 2.065,00 | KRW 1.983,00 | 308,18K |