Kisan Telecom Co., Ltd 035460
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.640,00+170,00 (+%6,88)
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 2.470,00 | +%1,65 | KRW 2.430,00 | KRW 2.475,00 | KRW 2.390,00 | 82,25K |
| 2026-09-30 | KRW 2.430,00 | +%0,41 | KRW 2.465,00 | KRW 2.525,00 | KRW 2.410,00 | 121,29K |
| 2026-09-29 | KRW 2.420,00 | %0,00 | KRW 2.420,00 | KRW 2.455,00 | KRW 2.380,00 | 57,55K |
| 2026-09-28 | KRW 2.420,00 | -%1,22 | KRW 2.465,00 | KRW 2.495,00 | KRW 2.415,00 | 74,75K |
| 2026-09-23 | KRW 2.450,00 | -%0,20 | KRW 2.465,00 | KRW 2.510,00 | KRW 2.420,00 | 70,26K |
| 2026-09-22 | KRW 2.455,00 | -%2,58 | KRW 2.540,00 | KRW 2.565,00 | KRW 2.450,00 | 77,01K |
| 2026-09-21 | KRW 2.520,00 | -%4,91 | KRW 2.655,00 | KRW 2.680,00 | KRW 2.500,00 | 163,09K |
| 2026-09-18 | KRW 2.650,00 | +%1,73 | KRW 2.625,00 | KRW 2.695,00 | KRW 2.580,00 | 313,10K |
| 2026-09-17 | KRW 2.605,00 | +%2,16 | KRW 2.570,00 | KRW 2.680,00 | KRW 2.545,00 | 314,87K |
| 2026-09-16 | KRW 2.550,00 | +%9,21 | KRW 2.400,00 | KRW 2.815,00 | KRW 2.365,00 | 1,51M |
| 2026-09-15 | KRW 2.335,00 | -%1,68 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.325,00 | 59,04K |
| 2026-09-14 | KRW 2.375,00 | +%1,50 | KRW 2.310,00 | KRW 2.435,00 | KRW 2.260,00 | 127,38K |
| 2026-09-11 | KRW 2.340,00 | +%0,43 | KRW 2.300,00 | KRW 2.390,00 | KRW 2.280,00 | 65,35K |
| 2026-09-10 | KRW 2.330,00 | +%0,87 | KRW 2.290,00 | KRW 2.330,00 | KRW 2.240,00 | 52,53K |
| 2026-09-09 | KRW 2.310,00 | +%1,54 | KRW 2.280,00 | KRW 2.420,00 | KRW 2.265,00 | 116,80K |
| 2026-09-08 | KRW 2.275,00 | -%1,09 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.255,00 | 51,25K |
| 2026-09-07 | KRW 2.300,00 | -%0,22 | KRW 2.305,00 | KRW 2.330,00 | KRW 2.285,00 | 26,50K |
| 2026-09-04 | KRW 2.305,00 | +%1,54 | KRW 2.270,00 | KRW 2.350,00 | KRW 2.270,00 | 36,05K |
| 2026-09-03 | KRW 2.270,00 | -%1,30 | KRW 2.305,00 | KRW 2.380,00 | KRW 2.265,00 | 63,85K |
| 2026-09-02 | KRW 2.300,00 | -%3,97 | KRW 2.320,00 | KRW 2.365,00 | KRW 2.300,00 | 31,44K |
| 2026-09-01 | KRW 2.395,00 | -%0,21 | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 32,10K |
| 2026-08-31 | KRW 2.400,00 | +%0,42 | KRW 2.360,00 | KRW 2.410,00 | KRW 2.305,00 | 42,42K |
| 2026-08-28 | KRW 2.390,00 | -%0,83 | KRW 2.360,00 | KRW 2.435,00 | KRW 2.320,00 | 50,63K |
| 2026-08-27 | KRW 2.410,00 | +%2,77 | KRW 2.350,00 | KRW 2.430,00 | KRW 2.350,00 | 63,60K |
| 2026-08-26 | KRW 2.345,00 | +%1,74 | KRW 2.300,00 | KRW 2.385,00 | KRW 2.275,00 | 34,35K |
| 2026-08-25 | KRW 2.305,00 | -%0,43 | KRW 2.315,00 | KRW 2.340,00 | KRW 2.225,00 | 33,29K |
| 2026-08-24 | KRW 2.315,00 | +%2,89 | KRW 2.265,00 | KRW 2.405,00 | KRW 2.265,00 | 35,84K |
| 2026-08-21 | KRW 2.250,00 | -%3,64 | KRW 2.325,00 | KRW 2.335,00 | KRW 2.245,00 | 65,60K |
| 2026-08-20 | KRW 2.335,00 | +%0,21 | KRW 2.365,00 | KRW 2.420,00 | KRW 2.270,00 | 115,36K |
| 2026-08-19 | KRW 2.330,00 | -%2,92 | KRW 2.390,00 | KRW 2.395,00 | KRW 2.270,00 | 74,87K |
| 2026-08-18 | KRW 2.400,00 | -%6,25 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.390,00 | 135,80K |
| 2026-08-14 | KRW 2.560,00 | +%8,02 | KRW 2.380,00 | KRW 2.595,00 | KRW 2.330,00 | 391,55K |
| 2026-08-13 | KRW 2.370,00 | -%2,47 | KRW 2.435,00 | KRW 2.455,00 | KRW 2.350,00 | 82,46K |
| 2026-08-12 | KRW 2.430,00 | +%0,83 | KRW 2.410,00 | KRW 2.450,00 | KRW 2.340,00 | 83,28K |
| 2026-08-11 | KRW 2.410,00 | +%2,12 | KRW 2.350,00 | KRW 2.430,00 | KRW 2.305,00 | 95,92K |
| 2026-08-10 | KRW 2.360,00 | +%3,96 | KRW 2.300,00 | KRW 2.410,00 | KRW 2.300,00 | 110,95K |
| 2026-08-07 | KRW 2.270,00 | +%0,89 | KRW 2.260,00 | KRW 2.315,00 | KRW 2.120,00 | 157,63K |
| 2026-08-06 | KRW 2.250,00 | -%3,85 | KRW 2.320,00 | KRW 2.370,00 | KRW 2.220,00 | 115,12K |
| 2026-08-05 | KRW 2.340,00 | +%9,60 | KRW 2.280,00 | KRW 2.340,00 | KRW 2.190,00 | 195,70K |
| 2026-08-04 | KRW 2.135,00 | +%5,43 | KRW 2.005,00 | KRW 2.135,00 | KRW 2.005,00 | 137,89K |
| 2026-08-03 | KRW 2.025,00 | +%2,90 | KRW 1.967,00 | KRW 2.050,00 | KRW 1.950,00 | 84,94K |
| 2026-07-31 | KRW 1.968,00 | +%7,54 | KRW 1.855,00 | KRW 1.968,00 | KRW 1.840,00 | 142,99K |
| 2026-07-30 | KRW 1.830,00 | +%4,39 | KRW 1.696,00 | KRW 1.830,00 | KRW 1.696,00 | 101,35K |
| 2026-07-29 | KRW 1.753,00 | -%8,65 | KRW 1.950,00 | KRW 1.950,00 | KRW 1.703,00 | 164,50K |
| 2026-07-28 | KRW 1.919,00 | -%7,74 | KRW 2.050,00 | KRW 2.055,00 | KRW 1.908,00 | 136,53K |
| 2026-07-27 | KRW 2.080,00 | +%1,96 | KRW 2.100,00 | KRW 2.120,00 | KRW 2.035,00 | 54,48K |
| 2026-07-24 | KRW 2.040,00 | -%3,55 | KRW 2.100,00 | KRW 2.135,00 | KRW 2.020,00 | 90,61K |
| 2026-07-23 | KRW 2.115,00 | +%2,67 | KRW 2.060,00 | KRW 2.130,00 | KRW 2.050,00 | 102,49K |
| 2026-07-22 | KRW 2.060,00 | +%2,23 | KRW 2.055,00 | KRW 2.130,00 | KRW 2.045,00 | 46,07K |
| 2026-07-21 | KRW 2.015,00 | +%2,54 | KRW 1.966,00 | KRW 2.050,00 | KRW 1.920,00 | 51,19K |
| 2026-07-20 | KRW 1.965,00 | -%4,84 | KRW 2.065,00 | KRW 2.065,00 | KRW 1.950,00 | 85,23K |
| 2026-07-16 | KRW 2.065,00 | -%5,71 | KRW 2.140,00 | KRW 2.185,00 | KRW 2.045,00 | 68,17K |
| 2026-07-15 | KRW 2.190,00 | +%4,29 | KRW 2.110,00 | KRW 2.225,00 | KRW 2.110,00 | 89,57K |
| 2026-07-14 | KRW 2.100,00 | +%2,19 | KRW 2.050,00 | KRW 2.100,00 | KRW 1.970,00 | 86,40K |
| 2026-07-13 | KRW 2.055,00 | -%8,87 | KRW 2.255,00 | KRW 2.295,00 | KRW 2.055,00 | 160,06K |
| 2026-07-10 | KRW 2.255,00 | +%10,54 | KRW 2.080,00 | KRW 2.305,00 | KRW 2.080,00 | 168,67K |
| 2026-07-09 | KRW 2.040,00 | +%1,75 | KRW 2.090,00 | KRW 2.120,00 | KRW 1.986,00 | 96,17K |
| 2026-07-08 | KRW 2.005,00 | -%5,65 | KRW 2.120,00 | KRW 2.145,00 | KRW 1.997,00 | 106,80K |
| 2026-07-07 | KRW 2.125,00 | -%2,97 | KRW 2.180,00 | KRW 2.230,00 | KRW 2.080,00 | 91,94K |
| 2026-07-06 | KRW 2.190,00 | -%2,01 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 74,91K |
| 2026-07-03 | KRW 2.235,00 | +%5,42 | KRW 2.125,00 | KRW 2.235,00 | KRW 2.010,00 | 158,24K |
| 2026-07-02 | KRW 2.120,00 | -%7,02 | KRW 2.245,00 | KRW 2.245,00 | KRW 2.085,00 | 86,17K |
| 2026-07-01 | KRW 2.280,00 | +%0,44 | KRW 2.275,00 | KRW 2.385,00 | KRW 2.250,00 | 150,78K |
| 2026-06-30 | KRW 2.270,00 | -%3,20 | KRW 2.345,00 | KRW 2.405,00 | KRW 2.270,00 | 115,68K |
| 2026-06-29 | KRW 2.345,00 | +%8,82 | KRW 2.140,00 | KRW 2.345,00 | KRW 2.140,00 | 220,43K |
| 2026-06-26 | KRW 2.155,00 | -%5,27 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.105,00 | 113,18K |
| 2026-06-25 | KRW 2.275,00 | -%5,99 | KRW 2.420,00 | KRW 2.455,00 | KRW 2.260,00 | 119,69K |
| 2026-06-24 | KRW 2.420,00 | +%7,32 | KRW 2.235,00 | KRW 2.420,00 | KRW 2.220,00 | 243,28K |
| 2026-06-23 | KRW 2.255,00 | -%7,77 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.220,00 | 167,37K |
| 2026-06-22 | KRW 2.445,00 | -%2,59 | KRW 2.510,00 | KRW 2.535,00 | KRW 2.385,00 | 122,25K |
| 2026-06-19 | KRW 2.510,00 | -%4,74 | KRW 2.635,00 | KRW 2.680,00 | KRW 2.435,00 | 240,32K |
| 2026-06-18 | KRW 2.635,00 | -%3,66 | KRW 2.775,00 | KRW 2.775,00 | KRW 2.590,00 | 169,59K |
| 2026-06-17 | KRW 2.735,00 | -%0,73 | KRW 2.755,00 | KRW 2.790,00 | KRW 2.700,00 | 97,80K |
| 2026-06-16 | KRW 2.755,00 | -%4,34 | KRW 2.905,00 | KRW 2.950,00 | KRW 2.750,00 | 238,65K |
| 2026-06-15 | KRW 2.880,00 | +%6,27 | KRW 2.850,00 | KRW 3.035,00 | KRW 2.795,00 | 331,05K |
| 2026-06-12 | KRW 2.710,00 | +%1,12 | KRW 2.715,00 | KRW 2.805,00 | KRW 2.705,00 | 141,76K |
| 2026-06-11 | KRW 2.680,00 | +%1,52 | KRW 2.615,00 | KRW 2.720,00 | KRW 2.585,00 | 103,90K |
| 2026-06-10 | KRW 2.640,00 | -%3,30 | KRW 2.695,00 | KRW 2.815,00 | KRW 2.560,00 | 35 |
| 2026-06-09 | KRW 2.730,00 | -%0,36 | KRW 2.800,00 | KRW 2.860,00 | KRW 2.710,00 | 241,14K |
| 2026-06-08 | KRW 2.740,00 | -%3,69 | KRW 2.565,00 | KRW 2.740,00 | KRW 2.565,00 | 197,85K |
| 2026-06-05 | KRW 2.845,00 | -%9,54 | KRW 3.070,00 | KRW 3.090,00 | KRW 2.845,00 | 190,14K |
| 2026-06-04 | KRW 3.145,00 | +%9,20 | KRW 2.875,00 | KRW 3.145,00 | KRW 2.850,00 | 291,65K |
| 2026-06-02 | KRW 2.880,00 | -%2,21 | KRW 2.945,00 | KRW 2.945,00 | KRW 2.725,00 | 278,66K |
| 2026-06-01 | KRW 2.945,00 | -%5,61 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.810,00 | 384,72K |
| 2026-05-29 | KRW 3.120,00 | -%3,85 | KRW 3.395,00 | KRW 3.405,00 | KRW 3.015,00 | 324,44K |
| 2026-05-28 | KRW 3.245,00 | -%7,29 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.155,00 | 355,29K |
| 2026-05-27 | KRW 3.500,00 | -%7,41 | KRW 3.760,00 | KRW 3.760,00 | KRW 3.500,00 | 333,62K |
| 2026-05-26 | KRW 3.780,00 | +%2,72 | KRW 3.790,00 | KRW 3.860,00 | KRW 3.715,00 | 540,99K |
| 2026-05-22 | KRW 3.680,00 | +%4,40 | KRW 3.525,00 | KRW 3.755,00 | KRW 3.525,00 | 549,62K |
| 2026-05-21 | KRW 3.525,00 | +%1,29 | KRW 3.530,00 | KRW 3.680,00 | KRW 3.475,00 | 314,29K |