SK Inc. Pfd Registered Shs 1 03473K
KRX · Güney Kore · Finans
KRW 374.000,00+500,00 (+%0,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 374.000,00 | +%0,13 | KRW 374.000,00 | KRW 374.500,00 | KRW 372.000,00 | 164 |
| 2026-10-01 | KRW 373.500,00 | +%0,81 | KRW 372.000,00 | KRW 375.000,00 | KRW 366.000,00 | 1,11K |
| 2026-09-30 | KRW 370.500,00 | -%0,67 | KRW 374.000,00 | KRW 376.000,00 | KRW 370.500,00 | 311 |
| 2026-09-29 | KRW 373.000,00 | +%0,54 | KRW 372.500,00 | KRW 373.000,00 | KRW 370.000,00 | 364 |
| 2026-09-28 | KRW 371.000,00 | -%4,26 | KRW 389.000,00 | KRW 389.000,00 | KRW 367.000,00 | 1,46K |
| 2026-09-23 | KRW 387.500,00 | +%1,31 | KRW 386.000,00 | KRW 389.000,00 | KRW 382.500,00 | 1,12K |
| 2026-09-22 | KRW 382.500,00 | -%0,13 | KRW 389.000,00 | KRW 389.000,00 | KRW 380.500,00 | 626 |
| 2026-09-21 | KRW 383.000,00 | +%1,06 | KRW 380.000,00 | KRW 388.500,00 | KRW 380.000,00 | 680 |
| 2026-09-18 | KRW 379.000,00 | +%1,20 | KRW 382.000,00 | KRW 383.000,00 | KRW 372.000,00 | 544 |
| 2026-09-17 | KRW 374.500,00 | -%2,09 | KRW 386.000,00 | KRW 386.000,00 | KRW 373.000,00 | 150 |
| 2026-09-16 | KRW 382.500,00 | -%0,65 | KRW 381.500,00 | KRW 388.000,00 | KRW 376.000,00 | 649 |
| 2026-09-15 | KRW 385.000,00 | -%1,28 | KRW 385.500,00 | KRW 398.000,00 | KRW 382.000,00 | 512 |
| 2026-09-14 | KRW 390.000,00 | -%2,26 | KRW 395.000,00 | KRW 396.500,00 | KRW 387.500,00 | 391 |
| 2026-09-11 | KRW 399.000,00 | -%0,37 | KRW 400.500,00 | KRW 405.500,00 | KRW 391.500,00 | 662 |
| 2026-09-10 | KRW 400.500,00 | -%2,55 | KRW 410.500,00 | KRW 420.000,00 | KRW 400.500,00 | 841 |
| 2026-09-09 | KRW 411.000,00 | -%2,26 | KRW 417.500,00 | KRW 419.000,00 | KRW 408.500,00 | 782 |
| 2026-09-08 | KRW 420.500,00 | -%3,89 | KRW 438.000,00 | KRW 440.000,00 | KRW 420.500,00 | 1,09K |
| 2026-09-07 | KRW 437.500,00 | +%6,84 | KRW 414.000,00 | KRW 440.000,00 | KRW 414.000,00 | 2,97K |
| 2026-09-04 | KRW 409.500,00 | +%3,67 | KRW 395.000,00 | KRW 412.500,00 | KRW 391.000,00 | 1,28K |
| 2026-09-03 | KRW 395.000,00 | -%0,75 | KRW 398.000,00 | KRW 406.000,00 | KRW 387.000,00 | 1,38K |
| 2026-09-02 | KRW 398.000,00 | -%4,10 | KRW 405.500,00 | KRW 408.500,00 | KRW 398.000,00 | 2,72K |
| 2026-09-01 | KRW 415.000,00 | +%5,46 | KRW 393.500,00 | KRW 429.000,00 | KRW 388.000,00 | 3,75K |
| 2026-08-31 | KRW 393.500,00 | +%4,10 | KRW 379.000,00 | KRW 394.000,00 | KRW 365.000,00 | 1,63K |
| 2026-08-28 | KRW 378.000,00 | -%0,53 | KRW 379.000,00 | KRW 381.500,00 | KRW 371.500,00 | 1,76K |
| 2026-08-27 | KRW 380.000,00 | +%4,25 | KRW 366.500,00 | KRW 385.000,00 | KRW 366.500,00 | 1,90K |
| 2026-08-26 | KRW 364.500,00 | +%0,14 | KRW 365.000,00 | KRW 370.000,00 | KRW 357.000,00 | 409 |
| 2026-08-25 | KRW 364.000,00 | +%1,53 | KRW 357.500,00 | KRW 366.500,00 | KRW 350.000,00 | 1,04K |
| 2026-08-24 | KRW 358.500,00 | -%5,41 | KRW 379.000,00 | KRW 379.000,00 | KRW 357.500,00 | 1,10K |
| 2026-08-21 | KRW 379.000,00 | +%3,13 | KRW 367.500,00 | KRW 380.000,00 | KRW 356.500,00 | 833 |
| 2026-08-20 | KRW 367.500,00 | +%3,81 | KRW 362.500,00 | KRW 375.500,00 | KRW 361.000,00 | 1,24K |
| 2026-08-19 | KRW 354.000,00 | -%5,60 | KRW 364.500,00 | KRW 367.000,00 | KRW 353.000,00 | 2,06K |
| 2026-08-18 | KRW 375.000,00 | +%2,60 | KRW 366.000,00 | KRW 401.000,00 | KRW 366.000,00 | 4,07K |
| 2026-08-14 | KRW 365.500,00 | +%2,67 | KRW 360.000,00 | KRW 366.000,00 | KRW 355.500,00 | 1,34K |
| 2026-08-13 | KRW 356.000,00 | +%0,71 | KRW 359.000,00 | KRW 367.500,00 | KRW 355.000,00 | 1,26K |
| 2026-08-12 | KRW 353.500,00 | +%3,06 | KRW 344.000,00 | KRW 357.000,00 | KRW 343.000,00 | 2,63K |
| 2026-08-11 | KRW 343.000,00 | +%0,88 | KRW 331.000,00 | KRW 343.000,00 | KRW 326.500,00 | 825 |
| 2026-08-10 | KRW 340.000,00 | %0,00 | KRW 345.000,00 | KRW 345.000,00 | KRW 333.000,00 | 1,02K |
| 2026-08-07 | KRW 340.000,00 | -%0,44 | KRW 341.500,00 | KRW 341.500,00 | KRW 325.500,00 | 1,07K |
| 2026-08-06 | KRW 341.500,00 | -%2,57 | KRW 350.000,00 | KRW 350.000,00 | KRW 326.000,00 | 1,77K |
| 2026-08-05 | KRW 350.500,00 | +%7,52 | KRW 342.000,00 | KRW 354.000,00 | KRW 336.500,00 | 1,50K |
| 2026-08-04 | KRW 326.000,00 | +%0,46 | KRW 339.500,00 | KRW 339.500,00 | KRW 314.500,00 | 1,18K |
| 2026-08-03 | KRW 324.500,00 | -%6,75 | KRW 337.000,00 | KRW 342.500,00 | KRW 323.000,00 | 1,04K |
| 2026-07-31 | KRW 348.000,00 | +%23,62 | KRW 302.500,00 | KRW 350.000,00 | KRW 301.000,00 | 5,42K |
| 2026-07-30 | KRW 281.500,00 | -%2,93 | KRW 286.000,00 | KRW 301.000,00 | KRW 280.000,00 | 2,25K |
| 2026-07-29 | KRW 290.000,00 | -%9,80 | KRW 320.000,00 | KRW 329.500,00 | KRW 276.500,00 | 5,85K |
| 2026-07-28 | KRW 321.500,00 | -%9,44 | KRW 335.000,00 | KRW 335.000,00 | KRW 313.500,00 | 3,39K |
| 2026-07-27 | KRW 355.000,00 | -%0,28 | KRW 357.000,00 | KRW 357.000,00 | KRW 340.000,00 | 1,54K |
| 2026-07-24 | KRW 356.000,00 | -%1,66 | KRW 362.000,00 | KRW 365.000,00 | KRW 347.500,00 | 1,94K |
| 2026-07-23 | KRW 362.000,00 | +%6,00 | KRW 341.500,00 | KRW 363.000,00 | KRW 337.000,00 | 2,03K |
| 2026-07-22 | KRW 341.500,00 | +%2,55 | KRW 345.000,00 | KRW 357.500,00 | KRW 341.000,00 | 2,60K |
| 2026-07-21 | KRW 333.000,00 | +%1,52 | KRW 324.000,00 | KRW 334.000,00 | KRW 311.500,00 | 3,44K |
| 2026-07-20 | KRW 328.000,00 | -%3,39 | KRW 336.000,00 | KRW 346.500,00 | KRW 322.000,00 | 4,62K |
| 2026-07-16 | KRW 339.500,00 | -%4,90 | KRW 344.000,00 | KRW 354.000,00 | KRW 333.500,00 | 1,50K |
| 2026-07-15 | KRW 357.000,00 | +%9,01 | KRW 350.500,00 | KRW 364.000,00 | KRW 349.500,00 | 1,78K |
| 2026-07-14 | KRW 327.500,00 | -%3,82 | KRW 339.500,00 | KRW 345.500,00 | KRW 320.000,00 | 6,19K |
| 2026-07-13 | KRW 340.500,00 | -%8,71 | KRW 371.500,00 | KRW 371.500,00 | KRW 340.000,00 | 7,07K |
| 2026-07-10 | KRW 373.000,00 | +%3,76 | KRW 374.000,00 | KRW 379.500,00 | KRW 365.500,00 | 5,27K |
| 2026-07-09 | KRW 359.500,00 | -%2,84 | KRW 361.000,00 | KRW 386.500,00 | KRW 349.500,00 | 4,77K |
| 2026-07-08 | KRW 370.000,00 | -%5,37 | KRW 381.000,00 | KRW 392.500,00 | KRW 370.000,00 | 5,09K |
| 2026-07-07 | KRW 391.000,00 | -%4,05 | KRW 407.000,00 | KRW 407.000,00 | KRW 380.500,00 | 2,81K |
| 2026-07-06 | KRW 407.500,00 | +%0,25 | KRW 407.000,00 | KRW 430.000,00 | KRW 398.500,00 | 2,37K |
| 2026-07-03 | KRW 406.500,00 | -%0,25 | KRW 405.000,00 | KRW 411.000,00 | KRW 383.000,00 | 3,02K |
| 2026-07-02 | KRW 407.500,00 | -%10,14 | KRW 430.000,00 | KRW 430.000,00 | KRW 403.000,00 | 3,51K |
| 2026-07-01 | KRW 453.500,00 | -%2,47 | KRW 468.500,00 | KRW 474.500,00 | KRW 426.500,00 | 4,65K |
| 2026-06-30 | KRW 465.000,00 | +%5,92 | KRW 439.000,00 | KRW 472.000,00 | KRW 427.000,00 | 3,13K |
| 2026-06-29 | KRW 439.000,00 | -%3,62 | KRW 449.000,00 | KRW 469.500,00 | KRW 420.000,00 | 4,49K |
| 2026-06-26 | KRW 455.500,00 | -%4,81 | KRW 486.000,00 | KRW 512.000,00 | KRW 443.000,00 | 11,63K |
| 2026-06-25 | KRW 478.500,00 | +%12,85 | KRW 455.000,00 | KRW 498.000,00 | KRW 445.000,00 | 14,16K |
| 2026-06-24 | KRW 424.000,00 | +%1,07 | KRW 419.500,00 | KRW 435.000,00 | KRW 409.000,00 | 3,66K |
| 2026-06-23 | KRW 419.500,00 | -%4,55 | KRW 455.000,00 | KRW 490.000,00 | KRW 415.500,00 | 11,91K |
| 2026-06-22 | KRW 439.500,00 | -%0,23 | KRW 440.500,00 | KRW 453.000,00 | KRW 431.000,00 | 3,53K |
| 2026-06-19 | KRW 440.500,00 | +%4,88 | KRW 430.000,00 | KRW 455.000,00 | KRW 423.000,00 | 7,83K |
| 2026-06-18 | KRW 420.000,00 | -%3,45 | KRW 440.000,00 | KRW 440.000,00 | KRW 418.000,00 | 1,71K |
| 2026-06-17 | KRW 435.000,00 | +%3,82 | KRW 422.000,00 | KRW 442.000,00 | KRW 420.000,00 | 4,81K |
| 2026-06-16 | KRW 419.000,00 | +%0,60 | KRW 415.500,00 | KRW 429.000,00 | KRW 408.000,00 | 2,11K |
| 2026-06-15 | KRW 416.500,00 | +%7,90 | KRW 400.000,00 | KRW 422.500,00 | KRW 389.500,00 | 3,65K |
| 2026-06-12 | KRW 386.000,00 | +%1,58 | KRW 397.000,00 | KRW 400.000,00 | KRW 377.000,00 | 2,99K |
| 2026-06-11 | KRW 380.000,00 | +%5,85 | KRW 332.500,00 | KRW 390.000,00 | KRW 331.500,00 | 7,86K |
| 2026-06-10 | KRW 359.000,00 | -%1,64 | KRW 359.000,00 | KRW 360.000,00 | KRW 347.500,00 | 1 |
| 2026-06-09 | KRW 365.000,00 | +%5,04 | KRW 352.000,00 | KRW 366.500,00 | KRW 343.000,00 | 3,65K |
| 2026-06-08 | KRW 347.500,00 | -%6,08 | KRW 315.500,00 | KRW 356.500,00 | KRW 315.500,00 | 2,83K |
| 2026-06-05 | KRW 370.000,00 | -%8,07 | KRW 390.500,00 | KRW 390.500,00 | KRW 354.500,00 | 3,98K |
| 2026-06-04 | KRW 402.500,00 | -%3,25 | KRW 415.000,00 | KRW 415.000,00 | KRW 396.500,00 | 2,44K |
| 2026-06-02 | KRW 416.000,00 | +%0,60 | KRW 424.500,00 | KRW 424.500,00 | KRW 391.500,00 | 4,35K |
| 2026-06-01 | KRW 413.500,00 | -%3,84 | KRW 430.000,00 | KRW 457.500,00 | KRW 412.000,00 | 8,97K |
| 2026-05-29 | KRW 430.000,00 | +%0,58 | KRW 430.500,00 | KRW 438.000,00 | KRW 426.000,00 | 4,06K |
| 2026-05-28 | KRW 427.500,00 | -%0,58 | KRW 429.500,00 | KRW 434.500,00 | KRW 407.000,00 | 6,58K |
| 2026-05-27 | KRW 430.000,00 | +%2,14 | KRW 438.500,00 | KRW 444.000,00 | KRW 424.000,00 | 5,61K |
| 2026-05-26 | KRW 421.000,00 | +%0,24 | KRW 430.000,00 | KRW 438.500,00 | KRW 415.000,00 | 3,05K |
| 2026-05-22 | KRW 420.000,00 | +%6,60 | KRW 394.500,00 | KRW 424.000,00 | KRW 394.500,00 | 5,72K |