Kwang Jin Industry Co., Ltd. 026910
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.030,00+110,00 (+%5,73)
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 2.050,00 | +%6,77 | KRW 2.030,00 | KRW 2.430,00 | KRW 1.950,00 | 462,65K |
| 2026-10-01 | KRW 1.920,00 | -%17,06 | KRW 2.095,00 | KRW 2.140,00 | KRW 1.675,00 | 779,69K |
| 2026-09-30 | KRW 2.315,00 | -%1,49 | KRW 2.330,00 | KRW 2.350,00 | KRW 2.110,00 | 95,91K |
| 2026-09-29 | KRW 2.350,00 | -%5,81 | KRW 2.435,00 | KRW 2.455,00 | KRW 2.195,00 | 176,52K |
| 2026-09-28 | KRW 2.495,00 | -%1,77 | KRW 2.520,00 | KRW 2.700,00 | KRW 2.425,00 | 176,44K |
| 2026-09-23 | KRW 2.540,00 | -%14,91 | KRW 2.965,00 | KRW 2.980,00 | KRW 2.130,00 | 1,68M |
| 2026-09-22 | KRW 2.985,00 | -%14,71 | KRW 3.385,00 | KRW 3.425,00 | KRW 2.710,00 | 481,07K |
| 2026-09-21 | KRW 3.500,00 | +%6,87 | KRW 3.215,00 | KRW 3.535,00 | KRW 3.165,00 | 136,18K |
| 2026-09-18 | KRW 3.275,00 | +%0,61 | KRW 3.255,00 | KRW 3.400,00 | KRW 3.165,00 | 70,00K |
| 2026-09-17 | KRW 3.255,00 | -%5,10 | KRW 3.360,00 | KRW 3.410,00 | KRW 3.175,00 | 66,95K |
| 2026-09-16 | KRW 3.430,00 | +%1,93 | KRW 3.520,00 | KRW 3.535,00 | KRW 3.325,00 | 53,63K |
| 2026-09-15 | KRW 3.365,00 | +%2,91 | KRW 3.300,00 | KRW 3.505,00 | KRW 3.220,00 | 119,63K |
| 2026-09-14 | KRW 3.270,00 | -%7,23 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.120,00 | 171,36K |
| 2026-09-11 | KRW 3.525,00 | -%4,47 | KRW 3.695,00 | KRW 4.060,00 | KRW 3.320,00 | 334,42K |
| 2026-09-10 | KRW 3.690,00 | +%17,14 | KRW 3.150,00 | KRW 4.095,00 | KRW 3.050,00 | 599,78K |
| 2026-09-09 | KRW 3.150,00 | -%2,78 | KRW 3.300,00 | KRW 3.305,00 | KRW 3.090,00 | 37,82K |
| 2026-09-08 | KRW 3.240,00 | -%1,67 | KRW 3.470,00 | KRW 3.470,00 | KRW 3.095,00 | 70,34K |
| 2026-09-07 | KRW 3.295,00 | +%0,15 | KRW 3.295,00 | KRW 3.445,00 | KRW 3.060,00 | 132,05K |
| 2026-09-04 | KRW 3.290,00 | -%4,08 | KRW 3.440,00 | KRW 3.475,00 | KRW 3.210,00 | 93,19K |
| 2026-09-03 | KRW 3.430,00 | -%2,14 | KRW 3.545,00 | KRW 3.635,00 | KRW 3.350,00 | 19,98K |
| 2026-09-02 | KRW 3.505,00 | -%2,09 | KRW 3.345,00 | KRW 3.655,00 | KRW 3.345,00 | 52,75K |
| 2026-09-01 | KRW 3.580,00 | -%0,56 | KRW 3.575,00 | KRW 3.635,00 | KRW 3.250,00 | 63,32K |
| 2026-08-31 | KRW 3.600,00 | -%1,37 | KRW 3.640,00 | KRW 3.650,00 | KRW 3.220,00 | 99,18K |
| 2026-08-28 | KRW 3.650,00 | +%2,38 | KRW 3.565,00 | KRW 3.755,00 | KRW 3.400,00 | 56,82K |
| 2026-08-27 | KRW 3.565,00 | -%0,97 | KRW 3.610,00 | KRW 3.610,00 | KRW 3.395,00 | 59,37K |
| 2026-08-26 | KRW 3.600,00 | -%2,70 | KRW 3.700,00 | KRW 3.770,00 | KRW 3.485,00 | 52,59K |
| 2026-08-25 | KRW 3.700,00 | +%6,47 | KRW 3.480,00 | KRW 3.900,00 | KRW 3.345,00 | 199,48K |
| 2026-08-24 | KRW 3.475,00 | -%11,46 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.200,00 | 191,73K |
| 2026-08-21 | KRW 3.925,00 | -%2,12 | KRW 4.000,00 | KRW 4.235,00 | KRW 3.230,00 | 265,82K |
| 2026-08-20 | KRW 4.010,00 | -%2,43 | KRW 4.120,00 | KRW 4.350,00 | KRW 4.000,00 | 31,48K |
| 2026-08-19 | KRW 4.110,00 | +%2,75 | KRW 4.005,00 | KRW 4.345,00 | KRW 3.800,00 | 68,98K |
| 2026-08-18 | KRW 4.000,00 | -%11,80 | KRW 4.535,00 | KRW 4.615,00 | KRW 3.915,00 | 168,09K |
| 2026-08-14 | KRW 4.535,00 | -%1,52 | KRW 4.630,00 | KRW 5.200,00 | KRW 4.240,00 | 143,73K |
| 2026-08-13 | KRW 4.605,00 | +%0,22 | KRW 4.570,00 | KRW 4.875,00 | KRW 4.455,00 | 105,61K |
| 2026-08-12 | KRW 4.595,00 | +%2,11 | KRW 4.495,00 | KRW 4.840,00 | KRW 4.225,00 | 68,79K |
| 2026-08-11 | KRW 4.500,00 | +%1,81 | KRW 4.325,00 | KRW 4.515,00 | KRW 3.950,00 | 94,56K |
| 2026-08-10 | KRW 4.420,00 | -%0,45 | KRW 4.500,00 | KRW 4.655,00 | KRW 4.315,00 | 36,87K |
| 2026-08-07 | KRW 4.440,00 | -%0,34 | KRW 4.500,00 | KRW 4.620,00 | KRW 4.200,00 | 36,04K |
| 2026-08-06 | KRW 4.455,00 | -%3,15 | KRW 4.620,00 | KRW 4.620,00 | KRW 4.320,00 | 50,46K |
| 2026-08-05 | KRW 4.600,00 | -%3,77 | KRW 4.995,00 | KRW 4.995,00 | KRW 4.600,00 | 21,44K |
| 2026-08-04 | KRW 4.780,00 | +%3,02 | KRW 4.750,00 | KRW 4.900,00 | KRW 4.475,00 | 41,59K |
| 2026-08-03 | KRW 4.640,00 | +%3,11 | KRW 4.360,00 | KRW 4.750,00 | KRW 4.360,00 | 35,91K |
| 2026-07-31 | KRW 4.500,00 | +%6,76 | KRW 4.185,00 | KRW 4.835,00 | KRW 4.175,00 | 75,31K |
| 2026-07-30 | KRW 4.215,00 | -%6,33 | KRW 4.380,00 | KRW 4.505,00 | KRW 3.800,00 | 60,43K |
| 2026-07-29 | KRW 4.500,00 | -%4,05 | KRW 4.655,00 | KRW 4.655,00 | KRW 3.830,00 | 145,66K |
| 2026-07-28 | KRW 4.690,00 | +%0,64 | KRW 4.650,00 | KRW 4.835,00 | KRW 4.325,00 | 55,15K |
| 2026-07-27 | KRW 4.660,00 | -%7,54 | KRW 5.040,00 | KRW 5.070,00 | KRW 4.400,00 | 150,72K |
| 2026-07-24 | KRW 5.040,00 | -%3,08 | KRW 5.250,00 | KRW 5.480,00 | KRW 4.910,00 | 71,49K |
| 2026-07-23 | KRW 5.200,00 | -%2,26 | KRW 5.350,00 | KRW 5.400,00 | KRW 5.120,00 | 40,49K |
| 2026-07-22 | KRW 5.320,00 | -%1,30 | KRW 5.340,00 | KRW 5.570,00 | KRW 5.050,00 | 60,09K |
| 2026-07-21 | KRW 5.390,00 | -%5,27 | KRW 5.720,00 | KRW 5.900,00 | KRW 4.635,00 | 240,82K |
| 2026-07-20 | KRW 5.690,00 | -%12,46 | KRW 6.500,00 | KRW 6.500,00 | KRW 5.550,00 | 175,35K |
| 2026-07-16 | KRW 6.500,00 | +%12,07 | KRW 5.800,00 | KRW 6.710,00 | KRW 5.770,00 | 523,84K |
| 2026-07-15 | KRW 5.800,00 | +%11,11 | KRW 5.290,00 | KRW 5.900,00 | KRW 5.040,00 | 224,22K |
| 2026-07-14 | KRW 5.220,00 | +%0,58 | KRW 5.350,00 | KRW 5.800,00 | KRW 4.825,00 | 233,08K |
| 2026-07-13 | KRW 5.190,00 | +%15,08 | KRW 4.560,00 | KRW 5.330,00 | KRW 4.550,00 | 281,71K |
| 2026-07-10 | KRW 4.510,00 | -%3,22 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.005,00 | 293,53K |
| 2026-07-09 | KRW 4.660,00 | -%9,69 | KRW 4.920,00 | KRW 5.080,00 | KRW 4.525,00 | 103,72K |
| 2026-07-08 | KRW 5.160,00 | -%3,91 | KRW 5.370,00 | KRW 5.540,00 | KRW 4.855,00 | 193,64K |
| 2026-07-07 | KRW 5.370,00 | +%4,68 | KRW 4.990,00 | KRW 5.600,00 | KRW 4.990,00 | 284,79K |
| 2026-07-06 | KRW 5.130,00 | -%12,31 | KRW 5.270,00 | KRW 5.410,00 | KRW 4.220,00 | 829,22K |
| 2026-07-03 | KRW 5.850,00 | -%10,00 | KRW 6.600,00 | KRW 6.800,00 | KRW 5.480,00 | 705,26K |
| 2026-07-02 | KRW 6.500,00 | +%30,00 | KRW 5.200,00 | KRW 6.500,00 | KRW 5.030,00 | 1,21M |
| 2026-07-01 | KRW 5.000,00 | +%4,06 | KRW 4.805,00 | KRW 5.000,00 | KRW 4.505,00 | 154,14K |
| 2026-06-30 | KRW 4.805,00 | +%11,87 | KRW 4.350,00 | KRW 4.820,00 | KRW 4.295,00 | 135,54K |
| 2026-06-29 | KRW 4.295,00 | +%4,37 | KRW 3.880,00 | KRW 4.485,00 | KRW 3.760,00 | 142,30K |
| 2026-06-26 | KRW 4.115,00 | -%16,62 | KRW 4.960,00 | KRW 5.040,00 | KRW 3.455,00 | 579,84K |
| 2026-06-25 | KRW 4.935,00 | +%3,35 | KRW 4.875,00 | KRW 5.480,00 | KRW 4.635,00 | 286,87K |
| 2026-06-24 | KRW 4.775,00 | +%6,11 | KRW 4.495,00 | KRW 4.900,00 | KRW 4.325,00 | 176,95K |
| 2026-06-23 | KRW 4.500,00 | -%6,05 | KRW 4.790,00 | KRW 4.800,00 | KRW 4.430,00 | 212,57K |
| 2026-06-22 | KRW 4.790,00 | +%5,86 | KRW 4.400,00 | KRW 4.790,00 | KRW 4.225,00 | 362,06K |
| 2026-06-19 | KRW 4.525,00 | -%4,33 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.435,00 | 381,38K |
| 2026-06-18 | KRW 4.730,00 | +%6,89 | KRW 4.420,00 | KRW 4.830,00 | KRW 4.165,00 | 141,96K |
| 2026-06-17 | KRW 4.425,00 | +%0,34 | KRW 4.200,00 | KRW 4.470,00 | KRW 4.120,00 | 142,70K |
| 2026-06-16 | KRW 4.410,00 | +%20,49 | KRW 3.660,00 | KRW 4.750,00 | KRW 3.635,00 | 570,72K |
| 2026-06-15 | KRW 3.660,00 | +%0,55 | KRW 3.640,00 | KRW 3.735,00 | KRW 3.500,00 | 85,17K |
| 2026-06-12 | KRW 3.640,00 | +%1,96 | KRW 3.680,00 | KRW 3.750,00 | KRW 3.570,00 | 88,57K |
| 2026-06-11 | KRW 3.570,00 | +%5,00 | KRW 3.485,00 | KRW 3.625,00 | KRW 3.280,00 | 53,16K |
| 2026-06-10 | KRW 3.400,00 | -%3,41 | KRW 3.485,00 | KRW 3.625,00 | KRW 3.295,00 | 57,90K |
| 2026-06-09 | KRW 3.520,00 | +%0,86 | KRW 3.390,00 | KRW 3.800,00 | KRW 3.140,00 | 136,24K |
| 2026-06-08 | KRW 3.490,00 | -%7,55 | KRW 3.775,00 | KRW 3.795,00 | KRW 3.300,00 | 135,35K |
| 2026-06-05 | KRW 3.775,00 | +%1,34 | KRW 3.725,00 | KRW 3.880,00 | KRW 3.455,00 | 99,96K |
| 2026-06-04 | KRW 3.725,00 | +%6,13 | KRW 3.350,00 | KRW 3.800,00 | KRW 3.245,00 | 109,18K |
| 2026-06-02 | KRW 3.510,00 | -%4,88 | KRW 3.690,00 | KRW 3.890,00 | KRW 3.325,00 | 196,80K |
| 2026-06-01 | KRW 3.690,00 | -%4,03 | KRW 3.795,00 | KRW 3.900,00 | KRW 3.500,00 | 305,75K |
| 2026-05-29 | KRW 3.845,00 | +%5,34 | KRW 3.460,00 | KRW 3.940,00 | KRW 3.370,00 | 391,37K |
| 2026-05-28 | KRW 3.650,00 | +%15,14 | KRW 3.010,00 | KRW 3.980,00 | KRW 3.005,00 | 1,58M |
| 2026-05-27 | KRW 3.170,00 | +%11,23 | KRW 2.870,00 | KRW 3.170,00 | KRW 2.700,00 | 534,01K |
| 2026-05-26 | KRW 2.850,00 | +%6,74 | KRW 2.800,00 | KRW 3.070,00 | KRW 2.730,00 | 996,14K |
| 2026-05-22 | KRW 2.670,00 | +%29,93 | KRW 2.070,00 | KRW 2.670,00 | KRW 2.070,00 | 1,80M |