SANGBO Co., Ltd. 027580
KRX · Güney Kore · Proses Endüstrileri
KRW 1.923,00-22,00 (-%1,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.945,00 | +%0,62 | KRW 1.933,00 | KRW 1.987,00 | KRW 1.903,00 | 112,58K |
| 2026-09-30 | KRW 1.933,00 | +%3,87 | KRW 1.846,00 | KRW 1.974,00 | KRW 1.803,00 | 47,08K |
| 2026-09-29 | KRW 1.861,00 | +%1,42 | KRW 1.820,00 | KRW 1.862,00 | KRW 1.790,00 | 32,49K |
| 2026-09-28 | KRW 1.835,00 | +%0,71 | KRW 1.899,00 | KRW 1.899,00 | KRW 1.781,00 | 109,05K |
| 2026-09-23 | KRW 1.822,00 | -%3,19 | KRW 1.882,00 | KRW 1.893,00 | KRW 1.771,00 | 72,74K |
| 2026-09-22 | KRW 1.882,00 | -%2,59 | KRW 1.945,00 | KRW 1.956,00 | KRW 1.842,00 | 78,01K |
| 2026-09-21 | KRW 1.932,00 | +%3,87 | KRW 1.858,00 | KRW 1.995,00 | KRW 1.826,00 | 112,59K |
| 2026-09-18 | KRW 1.860,00 | +%5,68 | KRW 1.714,00 | KRW 1.873,00 | KRW 1.714,00 | 76,17K |
| 2026-09-17 | KRW 1.760,00 | -%1,95 | KRW 1.744,00 | KRW 1.830,00 | KRW 1.744,00 | 39,77K |
| 2026-09-16 | KRW 1.795,00 | +%2,28 | KRW 1.755,00 | KRW 1.801,00 | KRW 1.722,00 | 58,89K |
| 2026-09-15 | KRW 1.755,00 | +%5,98 | KRW 1.655,00 | KRW 1.775,00 | KRW 1.610,00 | 74,47K |
| 2026-09-14 | KRW 1.656,00 | +%2,79 | KRW 1.611,00 | KRW 1.726,00 | KRW 1.611,00 | 81,33K |
| 2026-09-11 | KRW 1.611,00 | +%0,06 | KRW 1.593,00 | KRW 1.705,00 | KRW 1.585,00 | 53,06K |
| 2026-09-10 | KRW 1.610,00 | +%0,63 | KRW 1.601,00 | KRW 1.627,00 | KRW 1.583,00 | 23,77K |
| 2026-09-09 | KRW 1.600,00 | -%0,44 | KRW 1.607,00 | KRW 1.666,00 | KRW 1.580,00 | 35,64K |
| 2026-09-08 | KRW 1.607,00 | -%4,80 | KRW 1.688,00 | KRW 1.710,00 | KRW 1.600,00 | 45,72K |
| 2026-09-07 | KRW 1.688,00 | -%0,82 | KRW 1.710,00 | KRW 1.735,00 | KRW 1.677,00 | 25,94K |
| 2026-09-04 | KRW 1.702,00 | +%4,42 | KRW 1.630,00 | KRW 1.720,00 | KRW 1.620,00 | 30,59K |
| 2026-09-03 | KRW 1.630,00 | +%0,25 | KRW 1.611,00 | KRW 1.710,00 | KRW 1.580,00 | 52,54K |
| 2026-09-02 | KRW 1.626,00 | -%0,25 | KRW 1.693,00 | KRW 1.693,00 | KRW 1.585,00 | 21,89K |
| 2026-09-01 | KRW 1.630,00 | +%0,56 | KRW 1.639,00 | KRW 1.787,00 | KRW 1.621,00 | 43,44K |
| 2026-08-31 | KRW 1.621,00 | +%0,56 | KRW 1.609,00 | KRW 1.645,00 | KRW 1.580,00 | 19,07K |
| 2026-08-28 | KRW 1.612,00 | -%0,68 | KRW 1.623,00 | KRW 1.645,00 | KRW 1.565,00 | 19,62K |
| 2026-08-27 | KRW 1.623,00 | +%3,05 | KRW 1.575,00 | KRW 1.645,00 | KRW 1.575,00 | 22,08K |
| 2026-08-26 | KRW 1.575,00 | -%1,56 | KRW 1.600,00 | KRW 1.630,00 | KRW 1.553,00 | 25,86K |
| 2026-08-25 | KRW 1.600,00 | -%0,12 | KRW 1.602,00 | KRW 1.649,00 | KRW 1.522,00 | 43,45K |
| 2026-08-24 | KRW 1.602,00 | -%1,96 | KRW 1.626,00 | KRW 1.686,00 | KRW 1.602,00 | 19,26K |
| 2026-08-21 | KRW 1.634,00 | -%1,74 | KRW 1.663,00 | KRW 1.693,00 | KRW 1.611,00 | 36,90K |
| 2026-08-20 | KRW 1.663,00 | +%0,73 | KRW 1.635,00 | KRW 1.735,00 | KRW 1.610,00 | 50,48K |
| 2026-08-19 | KRW 1.651,00 | +%0,86 | KRW 1.637,00 | KRW 1.687,00 | KRW 1.601,00 | 25,51K |
| 2026-08-18 | KRW 1.637,00 | -%2,85 | KRW 1.685,00 | KRW 1.720,00 | KRW 1.621,00 | 49,04K |
| 2026-08-14 | KRW 1.685,00 | -%1,46 | KRW 1.708,00 | KRW 1.710,00 | KRW 1.663,00 | 32,64K |
| 2026-08-13 | KRW 1.710,00 | -%1,27 | KRW 1.775,00 | KRW 1.775,00 | KRW 1.683,00 | 61,30K |
| 2026-08-12 | KRW 1.732,00 | -%3,67 | KRW 1.804,00 | KRW 1.864,00 | KRW 1.730,00 | 113,79K |
| 2026-08-11 | KRW 1.798,00 | -%1,26 | KRW 1.821,00 | KRW 1.863,00 | KRW 1.777,00 | 122,38K |
| 2026-08-10 | KRW 1.821,00 | +%5,26 | KRW 1.748,00 | KRW 2.245,00 | KRW 1.748,00 | 1,33M |
| 2026-08-07 | KRW 1.730,00 | +%1,35 | KRW 1.699,00 | KRW 1.756,00 | KRW 1.666,00 | 51,15K |
| 2026-08-06 | KRW 1.707,00 | -%5,48 | KRW 1.806,00 | KRW 1.806,00 | KRW 1.669,00 | 77,47K |
| 2026-08-05 | KRW 1.806,00 | +%20,24 | KRW 1.600,00 | KRW 1.808,00 | KRW 1.503,00 | 220,46K |
| 2026-08-04 | KRW 1.502,00 | +%3,51 | KRW 1.439,00 | KRW 1.595,00 | KRW 1.439,00 | 49,80K |
| 2026-08-03 | KRW 1.451,00 | +%3,42 | KRW 1.464,00 | KRW 1.464,00 | KRW 1.403,00 | 1,77M |
| 2026-07-31 | KRW 1.403,00 | +%1,96 | KRW 1.376,00 | KRW 1.448,00 | KRW 1.376,00 | 22,45K |
| 2026-07-30 | KRW 1.376,00 | -%4,91 | KRW 1.350,00 | KRW 1.470,00 | KRW 1.350,00 | 41,22K |
| 2026-07-29 | KRW 1.447,00 | +%4,40 | KRW 1.386,00 | KRW 1.480,00 | KRW 1.347,00 | 35,15K |
| 2026-07-28 | KRW 1.386,00 | -%6,35 | KRW 1.480,00 | KRW 1.500,00 | KRW 1.347,00 | 33,52K |
| 2026-07-27 | KRW 1.480,00 | +%3,35 | KRW 1.432,00 | KRW 1.550,00 | KRW 1.432,00 | 39,64K |
| 2026-07-24 | KRW 1.432,00 | -%1,85 | KRW 1.447,00 | KRW 1.490,00 | KRW 1.413,00 | 17,47K |
| 2026-07-23 | KRW 1.459,00 | +%4,14 | KRW 1.401,00 | KRW 1.499,00 | KRW 1.401,00 | 40,02K |
| 2026-07-22 | KRW 1.401,00 | -%1,06 | KRW 1.416,00 | KRW 1.488,00 | KRW 1.401,00 | 18,54K |
| 2026-07-21 | KRW 1.416,00 | -%1,67 | KRW 1.483,00 | KRW 1.500,00 | KRW 1.389,00 | 31,60K |
| 2026-07-20 | KRW 1.440,00 | +%0,28 | KRW 1.436,00 | KRW 1.510,00 | KRW 1.409,00 | 33,41K |
| 2026-07-16 | KRW 1.436,00 | +%0,07 | KRW 1.435,00 | KRW 1.475,00 | KRW 1.348,00 | 18,40K |
| 2026-07-15 | KRW 1.435,00 | +%4,90 | KRW 1.368,00 | KRW 1.458,00 | KRW 1.368,00 | 25,46K |
| 2026-07-14 | KRW 1.368,00 | -%0,29 | KRW 1.361,00 | KRW 1.394,00 | KRW 1.325,00 | 38,47K |
| 2026-07-13 | KRW 1.372,00 | -%0,58 | KRW 1.440,00 | KRW 1.476,00 | KRW 1.345,00 | 40,28K |
| 2026-07-10 | KRW 1.380,00 | +%7,73 | KRW 1.232,00 | KRW 1.500,00 | KRW 1.232,00 | 97,89K |
| 2026-07-09 | KRW 1.281,00 | -%3,32 | KRW 1.261,00 | KRW 1.400,00 | KRW 1.261,00 | 42,20K |
| 2026-07-08 | KRW 1.325,00 | -%1,92 | KRW 1.385,00 | KRW 1.500,00 | KRW 1.320,00 | 41,78K |
| 2026-07-07 | KRW 1.351,00 | -%5,46 | KRW 1.465,00 | KRW 1.465,00 | KRW 1.350,00 | 31,99K |
| 2026-07-06 | KRW 1.429,00 | +%6,88 | KRW 1.390,00 | KRW 1.465,00 | KRW 1.345,00 | 27,25K |
| 2026-07-03 | KRW 1.337,00 | -%1,33 | KRW 1.356,00 | KRW 1.395,00 | KRW 1.305,00 | 88,24K |
| 2026-07-02 | KRW 1.355,00 | -%1,24 | KRW 1.398,00 | KRW 1.400,00 | KRW 1.307,00 | 40,85K |
| 2026-07-01 | KRW 1.372,00 | +%9,50 | KRW 1.230,00 | KRW 1.459,00 | KRW 1.230,00 | 93,80K |
| 2026-06-30 | KRW 1.253,00 | -%2,94 | KRW 1.291,00 | KRW 1.295,00 | KRW 1.201,00 | 38,00K |
| 2026-06-29 | KRW 1.291,00 | +%8,03 | KRW 1.150,00 | KRW 1.291,00 | KRW 1.150,00 | 91,82K |
| 2026-06-26 | KRW 1.195,00 | -%2,69 | KRW 1.228,00 | KRW 1.273,00 | KRW 1.170,00 | 81,92K |
| 2026-06-25 | KRW 1.228,00 | -%3,84 | KRW 1.277,00 | KRW 1.347,00 | KRW 1.222,00 | 66,76K |
| 2026-06-24 | KRW 1.277,00 | -%3,91 | KRW 1.318,00 | KRW 1.399,00 | KRW 1.250,00 | 90,76K |
| 2026-06-23 | KRW 1.329,00 | -%9,10 | KRW 1.450,00 | KRW 1.474,00 | KRW 1.320,00 | 65,03K |
| 2026-06-22 | KRW 1.462,00 | -%5,06 | KRW 1.540,00 | KRW 1.639,00 | KRW 1.460,00 | 94,46K |
| 2026-06-19 | KRW 1.540,00 | -%9,41 | KRW 1.700,00 | KRW 1.703,00 | KRW 1.531,00 | 100,29K |
| 2026-06-18 | KRW 1.700,00 | -%3,63 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.700,00 | 28,85K |
| 2026-06-17 | KRW 1.764,00 | +%4,56 | KRW 1.736,00 | KRW 1.790,00 | KRW 1.687,00 | 48,74K |
| 2026-06-16 | KRW 1.687,00 | -%1,75 | KRW 1.850,00 | KRW 1.850,00 | KRW 1.671,00 | 35,26K |
| 2026-06-15 | KRW 1.717,00 | -%0,98 | KRW 1.739,00 | KRW 1.895,00 | KRW 1.672,00 | 49,78K |
| 2026-06-12 | KRW 1.734,00 | +%5,09 | KRW 1.650,00 | KRW 1.795,00 | KRW 1.650,00 | 96,29K |
| 2026-06-11 | KRW 1.650,00 | +%4,56 | KRW 1.578,00 | KRW 1.735,00 | KRW 1.566,00 | 81,52K |
| 2026-06-10 | KRW 1.578,00 | -%11,40 | KRW 1.784,00 | KRW 1.810,00 | KRW 1.551,00 | 260 |
| 2026-06-09 | KRW 1.781,00 | -%0,22 | KRW 1.804,00 | KRW 1.848,00 | KRW 1.755,00 | 83,98K |
| 2026-06-08 | KRW 1.785,00 | -%7,85 | KRW 1.870,00 | KRW 1.937,00 | KRW 1.776,00 | 89,19K |
| 2026-06-05 | KRW 1.937,00 | -%3,87 | KRW 2.020,00 | KRW 2.035,00 | KRW 1.936,00 | 78,74K |
| 2026-06-04 | KRW 2.015,00 | -%5,62 | KRW 2.055,00 | KRW 2.200,00 | KRW 1.991,00 | 166,87K |
| 2026-06-02 | KRW 2.135,00 | -%2,95 | KRW 2.200,00 | KRW 2.250,00 | KRW 1.981,00 | 207,89K |
| 2026-06-01 | KRW 2.200,00 | -%9,65 | KRW 2.410,00 | KRW 2.535,00 | KRW 2.200,00 | 305,98K |
| 2026-05-29 | KRW 2.435,00 | -%7,41 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.370,00 | 356,66K |
| 2026-05-28 | KRW 2.630,00 | -%11,89 | KRW 2.890,00 | KRW 2.895,00 | KRW 2.605,00 | 840,58K |
| 2026-05-27 | KRW 2.985,00 | +%5,11 | KRW 2.920,00 | KRW 3.690,00 | KRW 2.890,00 | 6,71M |
| 2026-05-26 | KRW 2.840,00 | +%29,98 | KRW 2.295,00 | KRW 2.840,00 | KRW 2.265,00 | 547,35K |
| 2026-05-22 | KRW 2.185,00 | +%2,10 | KRW 2.125,00 | KRW 2.245,00 | KRW 2.085,00 | 88,99K |
| 2026-05-21 | KRW 2.140,00 | +%5,94 | KRW 2.000,00 | KRW 2.190,00 | KRW 2.000,00 | 153,80K |