SAMSUNG C&T CORP 028260
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 347.000,00+5.500,00 (+%1,61)
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 347.000,00 | +%1,61 | KRW 339.000,00 | KRW 347.000,00 | KRW 336.500,00 | 218,18K |
| 2026-09-30 | KRW 341.500,00 | -%1,01 | KRW 348.000,00 | KRW 353.500,00 | KRW 340.000,00 | 285,43K |
| 2026-09-29 | KRW 345.000,00 | -%0,14 | KRW 343.500,00 | KRW 349.000,00 | KRW 340.500,00 | 270,59K |
| 2026-09-28 | KRW 345.500,00 | -%5,86 | KRW 366.500,00 | KRW 366.500,00 | KRW 344.000,00 | 506,82K |
| 2026-09-23 | KRW 367.000,00 | %0,00 | KRW 374.000,00 | KRW 379.500,00 | KRW 365.000,00 | 275,72K |
| 2026-09-22 | KRW 367.000,00 | -%0,14 | KRW 382.500,00 | KRW 385.500,00 | KRW 361.000,00 | 266,66K |
| 2026-09-21 | KRW 367.500,00 | +%4,70 | KRW 353.000,00 | KRW 369.000,00 | KRW 352.500,00 | 312,55K |
| 2026-09-18 | KRW 351.000,00 | -%1,27 | KRW 365.000,00 | KRW 365.000,00 | KRW 351.000,00 | 322,12K |
| 2026-09-17 | KRW 355.500,00 | +%0,57 | KRW 357.000,00 | KRW 363.000,00 | KRW 352.000,00 | 183,99K |
| 2026-09-16 | KRW 353.500,00 | +%1,87 | KRW 342.500,00 | KRW 355.500,00 | KRW 342.000,00 | 235,78K |
| 2026-09-15 | KRW 347.000,00 | -%3,21 | KRW 351.500,00 | KRW 357.500,00 | KRW 344.500,00 | 281,24K |
| 2026-09-14 | KRW 358.500,00 | -%2,32 | KRW 354.000,00 | KRW 361.000,00 | KRW 347.000,00 | 304,93K |
| 2026-09-11 | KRW 367.000,00 | -%3,29 | KRW 363.500,00 | KRW 374.000,00 | KRW 360.500,00 | 518,06K |
| 2026-09-10 | KRW 379.500,00 | +%0,93 | KRW 370.500,00 | KRW 383.000,00 | KRW 361.000,00 | 470,11K |
| 2026-09-09 | KRW 376.000,00 | -%1,57 | KRW 381.500,00 | KRW 385.000,00 | KRW 375.000,00 | 378,29K |
| 2026-09-08 | KRW 382.000,00 | -%0,52 | KRW 386.000,00 | KRW 401.000,00 | KRW 379.500,00 | 401,30K |
| 2026-09-07 | KRW 384.000,00 | +%4,63 | KRW 378.000,00 | KRW 385.000,00 | KRW 368.500,00 | 278,02K |
| 2026-09-04 | KRW 367.000,00 | -%1,34 | KRW 371.500,00 | KRW 372.000,00 | KRW 352.500,00 | 395,78K |
| 2026-09-03 | KRW 372.000,00 | -%0,27 | KRW 383.500,00 | KRW 388.000,00 | KRW 370.000,00 | 308,84K |
| 2026-09-02 | KRW 373.000,00 | -%4,48 | KRW 380.000,00 | KRW 398.000,00 | KRW 372.500,00 | 326,80K |
| 2026-09-01 | KRW 390.500,00 | +%3,72 | KRW 374.000,00 | KRW 392.000,00 | KRW 369.500,00 | 300,80K |
| 2026-08-31 | KRW 376.500,00 | +%0,40 | KRW 361.000,00 | KRW 378.500,00 | KRW 356.500,00 | 310,10K |
| 2026-08-28 | KRW 375.000,00 | -%0,13 | KRW 370.000,00 | KRW 380.000,00 | KRW 368.000,00 | 234,36K |
| 2026-08-27 | KRW 375.500,00 | -%3,10 | KRW 391.500,00 | KRW 393.500,00 | KRW 370.000,00 | 394,07K |
| 2026-08-26 | KRW 387.500,00 | +%5,59 | KRW 372.000,00 | KRW 390.000,00 | KRW 367.000,00 | 381,97K |
| 2026-08-25 | KRW 367.000,00 | +%0,69 | KRW 364.500,00 | KRW 368.500,00 | KRW 354.500,00 | 435,37K |
| 2026-08-24 | KRW 364.500,00 | -%7,84 | KRW 383.000,00 | KRW 383.500,00 | KRW 359.500,00 | 492,55K |
| 2026-08-21 | KRW 395.500,00 | +%5,75 | KRW 370.000,00 | KRW 400.000,00 | KRW 368.000,00 | 585,50K |
| 2026-08-20 | KRW 374.000,00 | +%7,78 | KRW 357.000,00 | KRW 377.500,00 | KRW 349.000,00 | 463,43K |
| 2026-08-19 | KRW 347.000,00 | -%5,96 | KRW 343.500,00 | KRW 350.500,00 | KRW 335.500,00 | 276,89K |
| 2026-08-18 | KRW 369.000,00 | %0,00 | KRW 379.000,00 | KRW 383.500,00 | KRW 363.000,00 | 420,71K |
| 2026-08-14 | KRW 369.000,00 | +%1,10 | KRW 369.500,00 | KRW 375.000,00 | KRW 360.500,00 | 276,26K |
| 2026-08-13 | KRW 365.000,00 | +%2,10 | KRW 375.500,00 | KRW 380.000,00 | KRW 360.000,00 | 505,84K |
| 2026-08-12 | KRW 357.500,00 | +%3,77 | KRW 347.500,00 | KRW 361.500,00 | KRW 347.000,00 | 461,26K |
| 2026-08-11 | KRW 344.500,00 | +%2,53 | KRW 332.500,00 | KRW 349.500,00 | KRW 328.000,00 | 340,37K |
| 2026-08-10 | KRW 336.000,00 | -%0,15 | KRW 342.000,00 | KRW 353.500,00 | KRW 326.500,00 | 244,45K |
| 2026-08-07 | KRW 336.500,00 | +%0,75 | KRW 333.500,00 | KRW 338.500,00 | KRW 323.500,00 | 268,39K |
| 2026-08-06 | KRW 334.000,00 | -%3,88 | KRW 343.000,00 | KRW 349.500,00 | KRW 322.000,00 | 319,72K |
| 2026-08-05 | KRW 347.500,00 | +%7,75 | KRW 338.500,00 | KRW 350.000,00 | KRW 335.000,00 | 339,05K |
| 2026-08-04 | KRW 322.500,00 | -%1,98 | KRW 331.000,00 | KRW 332.500,00 | KRW 312.000,00 | 485,79K |
| 2026-08-03 | KRW 329.000,00 | -%6,40 | KRW 347.000,00 | KRW 347.000,00 | KRW 322.000,00 | 299,58K |
| 2026-07-31 | KRW 351.500,00 | +%19,56 | KRW 335.000,00 | KRW 357.500,00 | KRW 321.000,00 | 1,24M |
| 2026-07-30 | KRW 294.000,00 | +%2,98 | KRW 287.000,00 | KRW 322.000,00 | KRW 283.000,00 | 854,26K |
| 2026-07-29 | KRW 285.500,00 | -%6,39 | KRW 305.500,00 | KRW 312.000,00 | KRW 262.000,00 | 880,13K |
| 2026-07-28 | KRW 305.000,00 | -%10,16 | KRW 320.500,00 | KRW 320.500,00 | KRW 295.500,00 | 639,21K |
| 2026-07-27 | KRW 339.500,00 | -%0,73 | KRW 346.000,00 | KRW 350.000,00 | KRW 331.000,00 | 273,53K |
| 2026-07-24 | KRW 342.000,00 | -%5,00 | KRW 352.000,00 | KRW 356.000,00 | KRW 334.500,00 | 334,55K |
| 2026-07-23 | KRW 360.000,00 | +%1,69 | KRW 354.500,00 | KRW 363.000,00 | KRW 351.500,00 | 352,49K |
| 2026-07-22 | KRW 354.000,00 | +%3,06 | KRW 359.000,00 | KRW 373.000,00 | KRW 351.500,00 | 546,69K |
| 2026-07-21 | KRW 343.500,00 | +%8,19 | KRW 316.000,00 | KRW 347.500,00 | KRW 307.500,00 | 654,89K |
| 2026-07-20 | KRW 317.500,00 | -%8,24 | KRW 324.500,00 | KRW 338.500,00 | KRW 313.500,00 | 674,12K |
| 2026-07-16 | KRW 346.000,00 | -%5,72 | KRW 352.500,00 | KRW 354.000,00 | KRW 336.500,00 | 652,16K |
| 2026-07-15 | KRW 367.000,00 | +%3,67 | KRW 373.000,00 | KRW 376.500,00 | KRW 360.000,00 | 704,82K |
| 2026-07-14 | KRW 354.000,00 | -%1,94 | KRW 359.500,00 | KRW 369.000,00 | KRW 334.000,00 | 749,94K |
| 2026-07-13 | KRW 361.000,00 | -%7,79 | KRW 388.000,00 | KRW 394.000,00 | KRW 357.000,00 | 572,95K |
| 2026-07-10 | KRW 391.500,00 | +%3,43 | KRW 392.000,00 | KRW 404.000,00 | KRW 384.000,00 | 501,43K |
| 2026-07-09 | KRW 378.500,00 | -%4,18 | KRW 400.500,00 | KRW 414.500,00 | KRW 373.500,00 | 980,57K |
| 2026-07-08 | KRW 395.000,00 | -%6,95 | KRW 412.500,00 | KRW 421.500,00 | KRW 385.500,00 | 606,63K |
| 2026-07-07 | KRW 424.500,00 | -%5,56 | KRW 446.500,00 | KRW 450.500,00 | KRW 409.500,00 | 526,02K |
| 2026-07-06 | KRW 449.500,00 | +%3,69 | KRW 433.500,00 | KRW 460.000,00 | KRW 433.500,00 | 556,04K |
| 2026-07-03 | KRW 433.500,00 | +%6,64 | KRW 405.500,00 | KRW 435.000,00 | KRW 391.500,00 | 663,17K |
| 2026-07-02 | KRW 406.500,00 | -%6,34 | KRW 409.500,00 | KRW 424.500,00 | KRW 397.000,00 | 748,74K |
| 2026-07-01 | KRW 434.000,00 | -%7,36 | KRW 478.500,00 | KRW 479.000,00 | KRW 421.000,00 | 870,59K |
| 2026-06-30 | KRW 468.500,00 | -%0,53 | KRW 472.500,00 | KRW 487.500,00 | KRW 444.000,00 | 734,10K |
| 2026-06-29 | KRW 471.000,00 | -%4,75 | KRW 498.000,00 | KRW 501.000,00 | KRW 457.500,00 | 726,57K |
| 2026-06-26 | KRW 494.500,00 | -%4,72 | KRW 524.000,00 | KRW 530.000,00 | KRW 475.500,00 | 775,71K |
| 2026-06-25 | KRW 519.000,00 | +%7,79 | KRW 532.000,00 | KRW 563.000,00 | KRW 519.000,00 | 1,06M |
| 2026-06-24 | KRW 481.500,00 | +%5,82 | KRW 477.000,00 | KRW 522.000,00 | KRW 470.000,00 | 1,14M |
| 2026-06-23 | KRW 455.000,00 | -%12,50 | KRW 535.000,00 | KRW 552.000,00 | KRW 455.000,00 | 957,63K |
| 2026-06-22 | KRW 520.000,00 | +%5,80 | KRW 501.000,00 | KRW 541.000,00 | KRW 493.500,00 | 799,99K |
| 2026-06-19 | KRW 491.500,00 | +%1,24 | KRW 519.000,00 | KRW 559.000,00 | KRW 480.500,00 | 1,43M |
| 2026-06-18 | KRW 485.500,00 | -%0,92 | KRW 487.000,00 | KRW 494.000,00 | KRW 472.000,00 | 431,14K |
| 2026-06-17 | KRW 490.000,00 | -%1,41 | KRW 490.000,00 | KRW 495.500,00 | KRW 470.000,00 | 370,05K |
| 2026-06-16 | KRW 497.000,00 | +%0,40 | KRW 499.000,00 | KRW 506.000,00 | KRW 482.000,00 | 480,59K |
| 2026-06-15 | KRW 495.000,00 | +%14,58 | KRW 467.000,00 | KRW 509.000,00 | KRW 461.000,00 | 667,75K |
| 2026-06-12 | KRW 432.000,00 | +%5,37 | KRW 440.000,00 | KRW 460.500,00 | KRW 421.500,00 | 732,42K |
| 2026-06-11 | KRW 410.000,00 | +%0,61 | KRW 389.500,00 | KRW 420.500,00 | KRW 384.000,00 | 615,01K |
| 2026-06-10 | KRW 407.500,00 | -%5,01 | KRW 403.000,00 | KRW 414.500,00 | KRW 390.000,00 | 1 |
| 2026-06-09 | KRW 429.000,00 | +%5,02 | KRW 425.000,00 | KRW 438.000,00 | KRW 396.500,00 | 644,49K |
| 2026-06-08 | KRW 408.500,00 | -%11,29 | KRW 400.000,00 | KRW 433.000,00 | KRW 400.000,00 | 542,41K |
| 2026-06-05 | KRW 460.500,00 | -%13,93 | KRW 504.000,00 | KRW 504.000,00 | KRW 438.000,00 | 837,03K |
| 2026-06-04 | KRW 535.000,00 | +%10,20 | KRW 502.000,00 | KRW 565.000,00 | KRW 485.000,00 | 1,33M |
| 2026-06-02 | KRW 485.500,00 | +%6,70 | KRW 464.000,00 | KRW 498.000,00 | KRW 441.500,00 | 866,62K |
| 2026-06-01 | KRW 455.000,00 | +%5,20 | KRW 444.000,00 | KRW 493.500,00 | KRW 440.000,00 | 1,01M |
| 2026-05-29 | KRW 432.500,00 | +%8,26 | KRW 424.000,00 | KRW 443.000,00 | KRW 410.500,00 | 1,05M |
| 2026-05-28 | KRW 399.500,00 | -%2,68 | KRW 410.500,00 | KRW 413.000,00 | KRW 385.500,00 | 442,73K |
| 2026-05-27 | KRW 410.500,00 | -%0,12 | KRW 439.500,00 | KRW 444.000,00 | KRW 406.000,00 | 539,89K |
| 2026-05-26 | KRW 411.000,00 | -%2,26 | KRW 438.500,00 | KRW 447.000,00 | KRW 408.500,00 | 404,58K |
| 2026-05-22 | KRW 420.500,00 | +%0,48 | KRW 425.000,00 | KRW 432.500,00 | KRW 415.000,00 | 459,01K |
| 2026-05-21 | KRW 418.500,00 | +%12,96 | KRW 399.000,00 | KRW 424.000,00 | KRW 397.000,00 | 684,85K |