Kakao Corp. 035720
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 33.550,000,00 (%0,00)
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 33.550,00 | %0,00 | KRW 33.600,00 | KRW 33.750,00 | KRW 33.200,00 | 779,30K |
| 2026-09-30 | KRW 33.550,00 | -%0,45 | KRW 33.850,00 | KRW 34.100,00 | KRW 33.450,00 | 876,05K |
| 2026-09-29 | KRW 33.700,00 | -%1,32 | KRW 34.100,00 | KRW 34.150,00 | KRW 33.400,00 | 1,15M |
| 2026-09-28 | KRW 34.150,00 | +%2,09 | KRW 33.550,00 | KRW 34.500,00 | KRW 33.500,00 | 1,03M |
| 2026-09-23 | KRW 33.450,00 | -%2,05 | KRW 34.200,00 | KRW 34.600,00 | KRW 33.400,00 | 1,38M |
| 2026-09-22 | KRW 34.150,00 | +%2,86 | KRW 33.500,00 | KRW 34.600,00 | KRW 33.400,00 | 1,59M |
| 2026-09-21 | KRW 33.200,00 | -%1,04 | KRW 33.600,00 | KRW 33.600,00 | KRW 33.000,00 | 1,15M |
| 2026-09-18 | KRW 33.550,00 | +%0,15 | KRW 34.000,00 | KRW 34.150,00 | KRW 33.300,00 | 1,50M |
| 2026-09-17 | KRW 33.500,00 | %0,00 | KRW 33.650,00 | KRW 34.000,00 | KRW 33.450,00 | 1,28M |
| 2026-09-16 | KRW 33.500,00 | -%2,90 | KRW 34.200,00 | KRW 34.350,00 | KRW 33.350,00 | 1,62M |
| 2026-09-15 | KRW 34.500,00 | -%0,43 | KRW 34.150,00 | KRW 34.850,00 | KRW 34.150,00 | 686,05K |
| 2026-09-14 | KRW 34.650,00 | +%0,43 | KRW 34.000,00 | KRW 34.950,00 | KRW 33.850,00 | 937,16K |
| 2026-09-11 | KRW 34.500,00 | -%1,15 | KRW 34.200,00 | KRW 34.850,00 | KRW 33.800,00 | 1,19M |
| 2026-09-10 | KRW 34.900,00 | -%0,43 | KRW 34.750,00 | KRW 35.100,00 | KRW 34.500,00 | 1,75M |
| 2026-09-09 | KRW 35.050,00 | -%0,99 | KRW 35.400,00 | KRW 35.600,00 | KRW 34.950,00 | 1,30M |
| 2026-09-08 | KRW 35.400,00 | -%3,15 | KRW 36.900,00 | KRW 36.900,00 | KRW 35.400,00 | 1,59M |
| 2026-09-07 | KRW 36.550,00 | +%0,97 | KRW 36.550,00 | KRW 36.700,00 | KRW 35.850,00 | 1,30M |
| 2026-09-04 | KRW 36.200,00 | +%2,40 | KRW 35.700,00 | KRW 36.300,00 | KRW 35.600,00 | 1,54M |
| 2026-09-03 | KRW 35.350,00 | +%0,71 | KRW 35.350,00 | KRW 36.150,00 | KRW 34.650,00 | 4,09M |
| 2026-09-02 | KRW 35.100,00 | -%3,84 | KRW 35.800,00 | KRW 36.450,00 | KRW 35.100,00 | 1,50M |
| 2026-09-01 | KRW 36.500,00 | -%0,14 | KRW 36.200,00 | KRW 37.100,00 | KRW 36.200,00 | 1,09M |
| 2026-08-31 | KRW 36.550,00 | -%0,81 | KRW 36.350,00 | KRW 36.750,00 | KRW 35.550,00 | 1,43M |
| 2026-08-28 | KRW 36.850,00 | +%2,36 | KRW 35.850,00 | KRW 36.850,00 | KRW 35.750,00 | 1,49M |
| 2026-08-27 | KRW 36.000,00 | -%0,96 | KRW 36.700,00 | KRW 37.250,00 | KRW 35.850,00 | 1,26M |
| 2026-08-26 | KRW 36.350,00 | +%0,83 | KRW 36.100,00 | KRW 36.650,00 | KRW 35.650,00 | 1,48M |
| 2026-08-25 | KRW 36.050,00 | +%0,70 | KRW 35.750,00 | KRW 36.250,00 | KRW 34.200,00 | 1,76M |
| 2026-08-24 | KRW 35.800,00 | %0,00 | KRW 35.000,00 | KRW 36.500,00 | KRW 34.950,00 | 3,76M |
| 2026-08-21 | KRW 35.800,00 | -%7,49 | KRW 38.150,00 | KRW 38.750,00 | KRW 33.600,00 | 10,11M |
| 2026-08-20 | KRW 38.700,00 | +%3,48 | KRW 37.450,00 | KRW 39.400,00 | KRW 37.450,00 | 2,13M |
| 2026-08-19 | KRW 37.400,00 | -%2,22 | KRW 37.150,00 | KRW 37.750,00 | KRW 36.450,00 | 1,41M |
| 2026-08-18 | KRW 38.250,00 | -%4,38 | KRW 39.650,00 | KRW 39.850,00 | KRW 37.650,00 | 2,40M |
| 2026-08-14 | KRW 40.000,00 | -%0,25 | KRW 40.100,00 | KRW 41.400,00 | KRW 39.500,00 | 2,10M |
| 2026-08-13 | KRW 40.100,00 | +%1,39 | KRW 39.800,00 | KRW 40.400,00 | KRW 39.150,00 | 2,63M |
| 2026-08-12 | KRW 39.550,00 | -%2,83 | KRW 40.700,00 | KRW 41.450,00 | KRW 39.500,00 | 2,37M |
| 2026-08-11 | KRW 40.700,00 | +%2,91 | KRW 39.450,00 | KRW 41.000,00 | KRW 39.200,00 | 2,64M |
| 2026-08-10 | KRW 39.550,00 | -%0,88 | KRW 39.850,00 | KRW 39.850,00 | KRW 38.500,00 | 1,96M |
| 2026-08-07 | KRW 39.900,00 | +%4,18 | KRW 38.300,00 | KRW 40.600,00 | KRW 37.800,00 | 3,98M |
| 2026-08-06 | KRW 38.300,00 | +%0,39 | KRW 38.350,00 | KRW 38.400,00 | KRW 36.750,00 | 2,38M |
| 2026-08-05 | KRW 38.150,00 | +%0,66 | KRW 38.100,00 | KRW 39.350,00 | KRW 38.000,00 | 2,57M |
| 2026-08-04 | KRW 37.900,00 | +%1,88 | KRW 37.600,00 | KRW 38.000,00 | KRW 36.700,00 | 2,28M |
| 2026-08-03 | KRW 37.200,00 | -%0,53 | KRW 36.650,00 | KRW 37.500,00 | KRW 35.900,00 | 1,70M |
| 2026-07-31 | KRW 37.400,00 | +%3,46 | KRW 37.050,00 | KRW 37.600,00 | KRW 35.750,00 | 3,03M |
| 2026-07-30 | KRW 36.150,00 | +%2,41 | KRW 35.000,00 | KRW 37.050,00 | KRW 34.750,00 | 2,60M |
| 2026-07-29 | KRW 35.300,00 | -%0,98 | KRW 36.200,00 | KRW 37.900,00 | KRW 34.650,00 | 4,91M |
| 2026-07-28 | KRW 35.650,00 | -%3,78 | KRW 36.400,00 | KRW 37.100,00 | KRW 35.250,00 | 2,00M |
| 2026-07-27 | KRW 37.050,00 | +%2,35 | KRW 36.950,00 | KRW 37.500,00 | KRW 35.850,00 | 1,80M |
| 2026-07-24 | KRW 36.200,00 | -%2,56 | KRW 36.450,00 | KRW 36.800,00 | KRW 35.500,00 | 1,68M |
| 2026-07-23 | KRW 37.150,00 | +%4,65 | KRW 36.100,00 | KRW 37.175,00 | KRW 35.550,00 | 2,25M |
| 2026-07-22 | KRW 35.500,00 | +%0,57 | KRW 35.750,00 | KRW 36.650,00 | KRW 35.400,00 | 1,75M |
| 2026-07-21 | KRW 35.300,00 | +%0,71 | KRW 34.900,00 | KRW 35.900,00 | KRW 34.250,00 | 1,32M |
| 2026-07-20 | KRW 35.050,00 | -%2,37 | KRW 35.600,00 | KRW 36.200,00 | KRW 34.350,00 | 1,87M |
| 2026-07-16 | KRW 35.900,00 | +%2,87 | KRW 34.700,00 | KRW 36.450,00 | KRW 34.150,00 | 2,68M |
| 2026-07-15 | KRW 34.900,00 | +%3,10 | KRW 34.600,00 | KRW 35.950,00 | KRW 34.550,00 | 1,89M |
| 2026-07-14 | KRW 33.850,00 | -%2,59 | KRW 35.050,00 | KRW 35.050,00 | KRW 33.700,00 | 2,15M |
| 2026-07-13 | KRW 34.750,00 | -%1,70 | KRW 35.400,00 | KRW 36.100,00 | KRW 34.450,00 | 1,68M |
| 2026-07-10 | KRW 35.350,00 | +%5,05 | KRW 34.150,00 | KRW 36.350,00 | KRW 34.150,00 | 2,17M |
| 2026-07-09 | KRW 33.650,00 | -%2,89 | KRW 34.700,00 | KRW 35.100,00 | KRW 33.400,00 | 1,90M |
| 2026-07-08 | KRW 34.650,00 | -%2,12 | KRW 35.450,00 | KRW 35.950,00 | KRW 33.400,00 | 2,21M |
| 2026-07-07 | KRW 35.400,00 | -%0,56 | KRW 35.600,00 | KRW 35.950,00 | KRW 34.400,00 | 1,70M |
| 2026-07-06 | KRW 35.600,00 | +%0,28 | KRW 35.500,00 | KRW 36.300,00 | KRW 34.850,00 | 1,29M |
| 2026-07-03 | KRW 35.500,00 | +%0,71 | KRW 35.950,00 | KRW 36.250,00 | KRW 33.850,00 | 1,87M |
| 2026-07-02 | KRW 35.250,00 | +%1,29 | KRW 34.800,00 | KRW 36.350,00 | KRW 33.800,00 | 2,23M |
| 2026-07-01 | KRW 34.800,00 | +%0,72 | KRW 35.350,00 | KRW 36.100,00 | KRW 34.400,00 | 1,54M |
| 2026-06-30 | KRW 34.550,00 | -%3,63 | KRW 35.800,00 | KRW 35.900,00 | KRW 34.550,00 | 1,24M |
| 2026-06-29 | KRW 35.850,00 | +%8,14 | KRW 33.050,00 | KRW 36.300,00 | KRW 32.600,00 | 1,80M |
| 2026-06-26 | KRW 33.150,00 | -%3,21 | KRW 34.550,00 | KRW 34.600,00 | KRW 32.250,00 | 1,78M |
| 2026-06-25 | KRW 34.250,00 | +%0,74 | KRW 34.450,00 | KRW 35.800,00 | KRW 34.200,00 | 1,68M |
| 2026-06-24 | KRW 34.000,00 | -%0,73 | KRW 34.100,00 | KRW 34.600,00 | KRW 33.500,00 | 1,66M |
| 2026-06-23 | KRW 34.250,00 | -%6,93 | KRW 36.550,00 | KRW 37.100,00 | KRW 34.250,00 | 1,93M |
| 2026-06-22 | KRW 36.800,00 | -%2,52 | KRW 38.250,00 | KRW 38.500,00 | KRW 36.800,00 | 1,35M |
| 2026-06-19 | KRW 37.750,00 | -%3,94 | KRW 39.300,00 | KRW 39.700,00 | KRW 37.500,00 | 2,41M |
| 2026-06-18 | KRW 39.300,00 | -%3,08 | KRW 40.200,00 | KRW 40.200,00 | KRW 39.250,00 | 1,20M |
| 2026-06-17 | KRW 40.550,00 | +%0,25 | KRW 40.500,00 | KRW 41.250,00 | KRW 39.600,00 | 1,14M |
| 2026-06-16 | KRW 40.450,00 | -%0,74 | KRW 41.100,00 | KRW 41.400,00 | KRW 40.450,00 | 1,43M |
| 2026-06-15 | KRW 40.750,00 | -%1,81 | KRW 41.600,00 | KRW 41.700,00 | KRW 40.550,00 | 1,91M |
| 2026-06-12 | KRW 41.500,00 | +%5,60 | KRW 41.350,00 | KRW 43.000,00 | KRW 40.300,00 | 4,08M |
| 2026-06-11 | KRW 39.300,00 | +%3,01 | KRW 37.150,00 | KRW 39.700,00 | KRW 36.500,00 | 2,01M |
| 2026-06-10 | KRW 38.150,00 | -%3,42 | KRW 38.700,00 | KRW 39.100,00 | KRW 37.400,00 | 202 |
| 2026-06-09 | KRW 39.500,00 | +%2,33 | KRW 38.850,00 | KRW 40.100,00 | KRW 38.700,00 | 2,01M |
| 2026-06-08 | KRW 38.600,00 | -%4,10 | KRW 37.850,00 | KRW 39.800,00 | KRW 37.750,00 | 2,63M |
| 2026-06-05 | KRW 40.250,00 | -%4,17 | KRW 41.250,00 | KRW 41.500,00 | KRW 39.800,00 | 1,97M |
| 2026-06-04 | KRW 42.000,00 | -%1,29 | KRW 41.850,00 | KRW 42.750,00 | KRW 41.350,00 | 2,03M |
| 2026-06-02 | KRW 42.550,00 | -%0,35 | KRW 43.300,00 | KRW 43.300,00 | KRW 41.100,00 | 3,43M |
| 2026-06-01 | KRW 42.700,00 | +%1,79 | KRW 43.000,00 | KRW 48.500,00 | KRW 41.300,00 | 11,80M |
| 2026-05-29 | KRW 41.950,00 | +%4,61 | KRW 40.450,00 | KRW 44.000,00 | KRW 40.450,00 | 7,45M |
| 2026-05-28 | KRW 40.100,00 | -%0,99 | KRW 40.300,00 | KRW 41.300,00 | KRW 38.500,00 | 2,57M |
| 2026-05-27 | KRW 40.500,00 | -%2,29 | KRW 41.000,00 | KRW 41.350,00 | KRW 40.150,00 | 1,65M |
| 2026-05-26 | KRW 41.450,00 | -%0,96 | KRW 42.300,00 | KRW 42.350,00 | KRW 40.950,00 | 1,51M |
| 2026-05-22 | KRW 41.850,00 | +%0,12 | KRW 42.000,00 | KRW 42.600,00 | KRW 41.450,00 | 1,41M |
| 2026-05-21 | KRW 41.800,00 | +%4,11 | KRW 40.550,00 | KRW 42.100,00 | KRW 40.500,00 | 1,73M |