Korea Information & Communication Co., Ltd. 025770
KRX · Güney Kore · Finans
KRW 7.760,00+50,00 (+%0,65)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 7.710,00 | -%0,13 | KRW 7.800,00 | KRW 7.800,00 | KRW 7.630,00 | 13,67K |
| 2026-09-29 | KRW 7.720,00 | -%1,78 | KRW 7.780,00 | KRW 7.840,00 | KRW 7.560,00 | 29,96K |
| 2026-09-28 | KRW 7.860,00 | %0,00 | KRW 7.890,00 | KRW 7.960,00 | KRW 7.660,00 | 22,54K |
| 2026-09-23 | KRW 7.860,00 | -%0,63 | KRW 7.980,00 | KRW 7.980,00 | KRW 7.820,00 | 12,91K |
| 2026-09-22 | KRW 7.910,00 | -%1,13 | KRW 7.990,00 | KRW 8.030,00 | KRW 7.910,00 | 14,67K |
| 2026-09-21 | KRW 8.000,00 | -%0,37 | KRW 7.960,00 | KRW 8.010,00 | KRW 7.910,00 | 12,61K |
| 2026-09-18 | KRW 8.030,00 | +%0,12 | KRW 8.020,00 | KRW 8.230,00 | KRW 7.960,00 | 18,67K |
| 2026-09-17 | KRW 8.020,00 | %0,00 | KRW 8.020,00 | KRW 8.090,00 | KRW 7.950,00 | 6,99K |
| 2026-09-16 | KRW 8.020,00 | -%3,14 | KRW 8.280,00 | KRW 8.280,00 | KRW 8.020,00 | 19,82K |
| 2026-09-15 | KRW 8.280,00 | +%0,49 | KRW 8.120,00 | KRW 8.390,00 | KRW 8.110,00 | 29,13K |
| 2026-09-14 | KRW 8.240,00 | %0,00 | KRW 8.240,00 | KRW 8.340,00 | KRW 8.110,00 | 30,28K |
| 2026-09-11 | KRW 8.240,00 | +%0,73 | KRW 8.100,00 | KRW 8.320,00 | KRW 8.080,00 | 47,48K |
| 2026-09-10 | KRW 8.180,00 | +%2,00 | KRW 8.010,00 | KRW 8.200,00 | KRW 7.910,00 | 38,33K |
| 2026-09-09 | KRW 8.020,00 | +%1,65 | KRW 7.890,00 | KRW 8.100,00 | KRW 7.780,00 | 32,20K |
| 2026-09-08 | KRW 7.890,00 | -%0,50 | KRW 7.840,00 | KRW 7.970,00 | KRW 7.840,00 | 13,39K |
| 2026-09-07 | KRW 7.930,00 | +%0,25 | KRW 7.850,00 | KRW 7.970,00 | KRW 7.430,00 | 26,76K |
| 2026-09-04 | KRW 7.910,00 | +%0,13 | KRW 7.890,00 | KRW 8.000,00 | KRW 7.850,00 | 20,31K |
| 2026-09-03 | KRW 7.900,00 | -%0,13 | KRW 7.910,00 | KRW 7.920,00 | KRW 7.790,00 | 15,24K |
| 2026-09-02 | KRW 7.910,00 | -%1,74 | KRW 7.950,00 | KRW 8.050,00 | KRW 7.810,00 | 19,69K |
| 2026-09-01 | KRW 8.050,00 | +%0,63 | KRW 8.050,00 | KRW 8.080,00 | KRW 7.900,00 | 10,93K |
| 2026-08-31 | KRW 8.000,00 | -%0,50 | KRW 8.040,00 | KRW 8.040,00 | KRW 7.800,00 | 12,92K |
| 2026-08-28 | KRW 8.040,00 | +%0,88 | KRW 7.970,00 | KRW 8.100,00 | KRW 7.940,00 | 18,29K |
| 2026-08-27 | KRW 7.970,00 | -%1,48 | KRW 8.120,00 | KRW 8.120,00 | KRW 7.960,00 | 19,35K |
| 2026-08-26 | KRW 8.090,00 | +%0,75 | KRW 8.030,00 | KRW 8.100,00 | KRW 7.930,00 | 15,35K |
| 2026-08-25 | KRW 8.030,00 | +%1,65 | KRW 7.840,00 | KRW 8.050,00 | KRW 7.720,00 | 14,20K |
| 2026-08-24 | KRW 7.900,00 | +%2,07 | KRW 7.730,00 | KRW 7.920,00 | KRW 7.670,00 | 24,58K |
| 2026-08-21 | KRW 7.740,00 | +%0,65 | KRW 7.810,00 | KRW 7.840,00 | KRW 7.500,00 | 30,60K |
| 2026-08-20 | KRW 7.690,00 | +%2,12 | KRW 7.560,00 | KRW 7.860,00 | KRW 7.560,00 | 15,83K |
| 2026-08-19 | KRW 7.530,00 | -%2,33 | KRW 7.600,00 | KRW 7.690,00 | KRW 7.510,00 | 19,73K |
| 2026-08-18 | KRW 7.710,00 | -%4,22 | KRW 8.050,00 | KRW 8.150,00 | KRW 7.630,00 | 43,27K |
| 2026-08-14 | KRW 8.050,00 | +%2,42 | KRW 7.850,00 | KRW 8.050,00 | KRW 7.850,00 | 29,39K |
| 2026-08-13 | KRW 7.860,00 | -%2,24 | KRW 8.030,00 | KRW 8.230,00 | KRW 7.830,00 | 48,10K |
| 2026-08-12 | KRW 8.040,00 | -%1,71 | KRW 8.110,00 | KRW 8.180,00 | KRW 8.020,00 | 23,32K |
| 2026-08-11 | KRW 8.180,00 | +%0,49 | KRW 8.090,00 | KRW 8.250,00 | KRW 8.060,00 | 25,64K |
| 2026-08-10 | KRW 8.140,00 | +%1,12 | KRW 8.010,00 | KRW 8.160,00 | KRW 8.010,00 | 57,41K |
| 2026-08-07 | KRW 8.050,00 | -%0,37 | KRW 8.080,00 | KRW 8.110,00 | KRW 7.940,00 | 20,71K |
| 2026-08-06 | KRW 8.080,00 | %0,00 | KRW 8.080,00 | KRW 8.100,00 | KRW 7.980,00 | 28,93K |
| 2026-08-05 | KRW 8.080,00 | +%0,87 | KRW 7.940,00 | KRW 8.150,00 | KRW 7.940,00 | 53,88K |
| 2026-08-04 | KRW 8.010,00 | +%0,88 | KRW 7.790,00 | KRW 8.140,00 | KRW 7.790,00 | 34,26K |
| 2026-08-03 | KRW 7.940,00 | +%2,45 | KRW 7.580,00 | KRW 8.090,00 | KRW 7.560,00 | 74,22K |
| 2026-07-31 | KRW 7.750,00 | +%2,65 | KRW 7.570,00 | KRW 7.800,00 | KRW 7.560,00 | 60,18K |
| 2026-07-30 | KRW 7.550,00 | +%2,03 | KRW 7.220,00 | KRW 7.610,00 | KRW 7.220,00 | 40,55K |
| 2026-07-29 | KRW 7.400,00 | -%1,86 | KRW 7.500,00 | KRW 7.640,00 | KRW 7.100,00 | 104,78K |
| 2026-07-28 | KRW 7.540,00 | -%3,33 | KRW 7.800,00 | KRW 7.800,00 | KRW 7.400,00 | 56,24K |
| 2026-07-27 | KRW 7.800,00 | +%0,52 | KRW 7.760,00 | KRW 7.970,00 | KRW 7.740,00 | 34,74K |
| 2026-07-24 | KRW 7.760,00 | -%1,40 | KRW 7.850,00 | KRW 7.900,00 | KRW 7.640,00 | 70,13K |
| 2026-07-23 | KRW 7.870,00 | +%3,28 | KRW 7.610,00 | KRW 7.910,00 | KRW 7.550,00 | 66,26K |
| 2026-07-22 | KRW 7.620,00 | -%1,93 | KRW 7.740,00 | KRW 7.980,00 | KRW 7.620,00 | 42,15K |
| 2026-07-21 | KRW 7.770,00 | +%0,65 | KRW 7.720,00 | KRW 7.940,00 | KRW 7.530,00 | 29,68K |
| 2026-07-20 | KRW 7.720,00 | -%5,97 | KRW 8.150,00 | KRW 8.180,00 | KRW 7.720,00 | 61,27K |
| 2026-07-16 | KRW 8.210,00 | -%0,97 | KRW 8.200,00 | KRW 8.320,00 | KRW 8.080,00 | 37,40K |
| 2026-07-15 | KRW 8.290,00 | +%2,98 | KRW 8.100,00 | KRW 8.290,00 | KRW 8.020,00 | 100,83K |
| 2026-07-14 | KRW 8.050,00 | +%3,21 | KRW 7.800,00 | KRW 8.080,00 | KRW 7.600,00 | 111,00K |
| 2026-07-13 | KRW 7.800,00 | -%0,13 | KRW 7.800,00 | KRW 7.940,00 | KRW 7.570,00 | 97,21K |
| 2026-07-10 | KRW 7.810,00 | +%3,31 | KRW 7.560,00 | KRW 7.850,00 | KRW 7.550,00 | 51,27K |
| 2026-07-09 | KRW 7.560,00 | +%0,27 | KRW 7.420,00 | KRW 7.650,00 | KRW 7.340,00 | 48,43K |
| 2026-07-08 | KRW 7.540,00 | -%2,20 | KRW 7.790,00 | KRW 7.860,00 | KRW 7.460,00 | 62,49K |
| 2026-07-07 | KRW 7.710,00 | -%0,26 | KRW 7.760,00 | KRW 7.930,00 | KRW 7.530,00 | 63,88K |
| 2026-07-06 | KRW 7.730,00 | +%0,78 | KRW 7.670,00 | KRW 7.800,00 | KRW 7.580,00 | 48,58K |
| 2026-07-03 | KRW 7.670,00 | +%2,68 | KRW 7.620,00 | KRW 7.710,00 | KRW 7.320,00 | 53,69K |
| 2026-07-02 | KRW 7.470,00 | -%0,66 | KRW 7.450,00 | KRW 7.610,00 | KRW 7.280,00 | 69,61K |
| 2026-07-01 | KRW 7.520,00 | +%4,01 | KRW 7.330,00 | KRW 7.560,00 | KRW 7.110,00 | 97,61K |
| 2026-06-30 | KRW 7.230,00 | -%2,95 | KRW 7.390,00 | KRW 7.450,00 | KRW 7.170,00 | 45,74K |
| 2026-06-29 | KRW 7.450,00 | +%4,63 | KRW 7.100,00 | KRW 7.550,00 | KRW 7.080,00 | 61,97K |
| 2026-06-26 | KRW 7.120,00 | -%2,33 | KRW 7.190,00 | KRW 7.250,00 | KRW 6.915,00 | 106,30K |
| 2026-06-25 | KRW 7.290,00 | -%0,41 | KRW 7.330,00 | KRW 7.490,00 | KRW 7.210,00 | 48,53K |
| 2026-06-24 | KRW 7.320,00 | +%1,39 | KRW 7.210,00 | KRW 7.360,00 | KRW 7.120,00 | 64,80K |
| 2026-06-23 | KRW 7.220,00 | -%4,24 | KRW 7.540,00 | KRW 7.610,00 | KRW 7.210,00 | 96,92K |
| 2026-06-22 | KRW 7.540,00 | -%1,31 | KRW 7.630,00 | KRW 7.750,00 | KRW 7.460,00 | 82,15K |
| 2026-06-19 | KRW 7.640,00 | +%0,53 | KRW 7.600,00 | KRW 7.660,00 | KRW 7.340,00 | 101,94K |
| 2026-06-18 | KRW 7.600,00 | -%2,81 | KRW 7.820,00 | KRW 7.820,00 | KRW 7.560,00 | 56,94K |
| 2026-06-17 | KRW 7.820,00 | +%0,26 | KRW 7.800,00 | KRW 7.930,00 | KRW 7.690,00 | 53,90K |
| 2026-06-16 | KRW 7.800,00 | -%0,26 | KRW 7.920,00 | KRW 8.050,00 | KRW 7.730,00 | 94,68K |
| 2026-06-15 | KRW 7.820,00 | +%0,39 | KRW 7.810,00 | KRW 8.170,00 | KRW 7.750,00 | 94,18K |
| 2026-06-12 | KRW 7.790,00 | +%4,01 | KRW 7.560,00 | KRW 8.000,00 | KRW 7.550,00 | 145,50K |
| 2026-06-11 | KRW 7.490,00 | -%0,27 | KRW 7.410,00 | KRW 7.710,00 | KRW 7.400,00 | 84,76K |
| 2026-06-10 | KRW 7.510,00 | -%1,96 | KRW 7.430,00 | KRW 7.640,00 | KRW 7.360,00 | 105 |
| 2026-06-09 | KRW 7.660,00 | +%2,54 | KRW 7.470,00 | KRW 7.890,00 | KRW 7.460,00 | 169,44K |
| 2026-06-08 | KRW 7.470,00 | -%5,68 | KRW 7.500,00 | KRW 7.690,00 | KRW 7.370,00 | 244,18K |
| 2026-06-05 | KRW 7.920,00 | -%1,61 | KRW 7.820,00 | KRW 8.360,00 | KRW 7.740,00 | 246,07K |
| 2026-06-04 | KRW 8.050,00 | -%1,23 | KRW 7.920,00 | KRW 9.570,00 | KRW 7.920,00 | 1,54M |
| 2026-06-02 | KRW 8.150,00 | +%3,03 | KRW 7.880,00 | KRW 8.150,00 | KRW 7.600,00 | 141,99K |
| 2026-06-01 | KRW 7.910,00 | -%4,93 | KRW 8.320,00 | KRW 8.430,00 | KRW 7.830,00 | 182,17K |
| 2026-05-29 | KRW 8.320,00 | -%4,81 | KRW 8.740,00 | KRW 8.880,00 | KRW 8.190,00 | 130,28K |
| 2026-05-28 | KRW 8.740,00 | -%2,89 | KRW 9.050,00 | KRW 9.050,00 | KRW 8.550,00 | 114,43K |
| 2026-05-27 | KRW 9.000,00 | -%3,64 | KRW 9.310,00 | KRW 9.360,00 | KRW 8.840,00 | 140,41K |
| 2026-05-26 | KRW 9.340,00 | -%1,68 | KRW 9.700,00 | KRW 9.800,00 | KRW 9.280,00 | 151,42K |
| 2026-05-22 | KRW 9.500,00 | +%2,59 | KRW 9.790,00 | KRW 9.900,00 | KRW 9.310,00 | 244,38K |
| 2026-05-21 | KRW 9.260,00 | +%2,32 | KRW 9.070,00 | KRW 9.390,00 | KRW 9.070,00 | 75,46K |
| 2026-05-20 | KRW 9.050,00 | -%3,52 | KRW 9.300,00 | KRW 9.780,00 | KRW 8.790,00 | 112,24K |