ABCO Electronics Co., Ltd. 036010
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.340,00+190,00 (+%2,33)
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 8.150,00 | +%6,40 | KRW 7.660,00 | KRW 8.170,00 | KRW 7.580,00 | 175,00K |
| 2026-09-30 | KRW 7.660,00 | +%0,26 | KRW 7.810,00 | KRW 7.900,00 | KRW 7.580,00 | 143,98K |
| 2026-09-29 | KRW 7.640,00 | +%3,95 | KRW 7.300,00 | KRW 7.750,00 | KRW 7.230,00 | 118,95K |
| 2026-09-28 | KRW 7.350,00 | -%1,08 | KRW 7.350,00 | KRW 7.600,00 | KRW 7.330,00 | 87,48K |
| 2026-09-23 | KRW 7.430,00 | +%1,78 | KRW 7.380,00 | KRW 7.470,00 | KRW 7.280,00 | 76,98K |
| 2026-09-22 | KRW 7.300,00 | +%2,10 | KRW 7.290,00 | KRW 7.680,00 | KRW 7.210,00 | 209,62K |
| 2026-09-21 | KRW 7.150,00 | +%0,14 | KRW 7.120,00 | KRW 7.180,00 | KRW 7.010,00 | 64,63K |
| 2026-09-18 | KRW 7.140,00 | +%1,28 | KRW 7.160,00 | KRW 7.340,00 | KRW 7.100,00 | 73,68K |
| 2026-09-17 | KRW 7.050,00 | +%3,68 | KRW 6.850,00 | KRW 7.100,00 | KRW 6.830,00 | 69,66K |
| 2026-09-16 | KRW 6.800,00 | +%3,66 | KRW 6.570,00 | KRW 6.890,00 | KRW 6.450,00 | 73,82K |
| 2026-09-15 | KRW 6.560,00 | -%1,50 | KRW 6.700,00 | KRW 6.740,00 | KRW 6.490,00 | 73,14K |
| 2026-09-14 | KRW 6.660,00 | -%3,62 | KRW 6.760,00 | KRW 6.810,00 | KRW 6.610,00 | 88,81K |
| 2026-09-11 | KRW 6.910,00 | -%1,71 | KRW 6.840,00 | KRW 7.200,00 | KRW 6.770,00 | 103,04K |
| 2026-09-10 | KRW 7.030,00 | +%2,33 | KRW 6.870,00 | KRW 7.080,00 | KRW 6.800,00 | 62,49K |
| 2026-09-09 | KRW 6.870,00 | -%1,15 | KRW 6.920,00 | KRW 7.060,00 | KRW 6.840,00 | 108,84K |
| 2026-09-08 | KRW 6.950,00 | -%4,14 | KRW 7.250,00 | KRW 7.330,00 | KRW 6.890,00 | 81,26K |
| 2026-09-07 | KRW 7.250,00 | +%3,57 | KRW 7.030,00 | KRW 7.270,00 | KRW 7.020,00 | 91,71K |
| 2026-09-04 | KRW 7.000,00 | +%2,04 | KRW 6.820,00 | KRW 7.050,00 | KRW 6.820,00 | 68,13K |
| 2026-09-03 | KRW 6.860,00 | -%1,44 | KRW 7.000,00 | KRW 7.050,00 | KRW 6.610,00 | 107,74K |
| 2026-09-02 | KRW 6.960,00 | +%0,72 | KRW 6.740,00 | KRW 7.550,00 | KRW 6.700,00 | 631,98K |
| 2026-09-01 | KRW 6.910,00 | -%1,99 | KRW 6.970,00 | KRW 7.110,00 | KRW 6.850,00 | 60,34K |
| 2026-08-31 | KRW 7.050,00 | -%1,54 | KRW 7.110,00 | KRW 7.110,00 | KRW 6.700,00 | 66,92K |
| 2026-08-28 | KRW 7.160,00 | +%2,29 | KRW 7.000,00 | KRW 7.340,00 | KRW 7.000,00 | 70,56K |
| 2026-08-27 | KRW 7.000,00 | +%2,79 | KRW 6.850,00 | KRW 7.090,00 | KRW 6.820,00 | 82,26K |
| 2026-08-26 | KRW 6.810,00 | -%0,44 | KRW 6.830,00 | KRW 6.990,00 | KRW 6.680,00 | 55,69K |
| 2026-08-25 | KRW 6.840,00 | +%3,64 | KRW 6.530,00 | KRW 6.910,00 | KRW 6.190,00 | 121,90K |
| 2026-08-24 | KRW 6.600,00 | -%1,35 | KRW 6.740,00 | KRW 6.980,00 | KRW 6.490,00 | 84,43K |
| 2026-08-21 | KRW 6.690,00 | -%5,24 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.650,00 | 79,11K |
| 2026-08-20 | KRW 7.060,00 | +%1,73 | KRW 7.110,00 | KRW 7.190,00 | KRW 6.950,00 | 71,03K |
| 2026-08-19 | KRW 6.940,00 | -%5,32 | KRW 7.100,00 | KRW 7.320,00 | KRW 6.850,00 | 143,32K |
| 2026-08-18 | KRW 7.330,00 | -%3,68 | KRW 7.600,00 | KRW 7.840,00 | KRW 7.000,00 | 240,83K |
| 2026-08-14 | KRW 7.610,00 | +%14,78 | KRW 6.800,00 | KRW 8.610,00 | KRW 6.500,00 | 776,41K |
| 2026-08-13 | KRW 6.630,00 | +%0,30 | KRW 6.720,00 | KRW 6.930,00 | KRW 6.610,00 | 118,57K |
| 2026-08-12 | KRW 6.610,00 | +%2,01 | KRW 6.480,00 | KRW 6.650,00 | KRW 6.450,00 | 57,95K |
| 2026-08-11 | KRW 6.480,00 | +%1,89 | KRW 6.300,00 | KRW 6.610,00 | KRW 6.250,00 | 93,45K |
| 2026-08-10 | KRW 6.360,00 | +%8,16 | KRW 5.900,00 | KRW 6.380,00 | KRW 5.900,00 | 92,78K |
| 2026-08-07 | KRW 5.880,00 | -%1,84 | KRW 6.020,00 | KRW 6.170,00 | KRW 5.790,00 | 84,99K |
| 2026-08-06 | KRW 5.990,00 | -%4,31 | KRW 6.210,00 | KRW 6.240,00 | KRW 5.920,00 | 112,02K |
| 2026-08-05 | KRW 6.260,00 | +%7,38 | KRW 6.030,00 | KRW 6.360,00 | KRW 5.910,00 | 145,78K |
| 2026-08-04 | KRW 5.830,00 | +%5,23 | KRW 5.580,00 | KRW 5.920,00 | KRW 5.570,00 | 116,49K |
| 2026-08-03 | KRW 5.540,00 | +%2,97 | KRW 5.270,00 | KRW 5.790,00 | KRW 5.110,00 | 98,37K |
| 2026-07-31 | KRW 5.380,00 | +%20,90 | KRW 4.785,00 | KRW 5.460,00 | KRW 4.750,00 | 208,79K |
| 2026-07-30 | KRW 4.450,00 | -%2,52 | KRW 4.390,00 | KRW 4.795,00 | KRW 4.390,00 | 113,49K |
| 2026-07-29 | KRW 4.565,00 | -%9,06 | KRW 5.060,00 | KRW 5.220,00 | KRW 4.360,00 | 238,23K |
| 2026-07-28 | KRW 5.020,00 | -%13,75 | KRW 5.650,00 | KRW 5.730,00 | KRW 5.010,00 | 179,82K |
| 2026-07-27 | KRW 5.820,00 | +%2,11 | KRW 5.830,00 | KRW 5.960,00 | KRW 5.720,00 | 36,04K |
| 2026-07-24 | KRW 5.700,00 | -%8,36 | KRW 6.050,00 | KRW 6.110,00 | KRW 5.680,00 | 127,23K |
| 2026-07-23 | KRW 6.220,00 | +%5,60 | KRW 5.920,00 | KRW 6.260,00 | KRW 5.770,00 | 120,30K |
| 2026-07-22 | KRW 5.890,00 | +%1,20 | KRW 6.010,00 | KRW 6.220,00 | KRW 5.890,00 | 107,15K |
| 2026-07-21 | KRW 5.820,00 | +%0,17 | KRW 5.800,00 | KRW 5.910,00 | KRW 5.630,00 | 102,53K |
| 2026-07-20 | KRW 5.810,00 | -%6,59 | KRW 6.160,00 | KRW 6.160,00 | KRW 5.710,00 | 146,40K |
| 2026-07-16 | KRW 6.220,00 | -%9,46 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.150,00 | 126,80K |
| 2026-07-15 | KRW 6.870,00 | +%12,62 | KRW 6.310,00 | KRW 7.000,00 | KRW 6.310,00 | 182,04K |
| 2026-07-14 | KRW 6.100,00 | -%3,02 | KRW 6.290,00 | KRW 6.380,00 | KRW 5.870,00 | 198,24K |
| 2026-07-13 | KRW 6.290,00 | -%8,71 | KRW 6.900,00 | KRW 7.120,00 | KRW 6.260,00 | 150,27K |
| 2026-07-10 | KRW 6.890,00 | +%11,67 | KRW 6.250,00 | KRW 7.040,00 | KRW 6.250,00 | 204,36K |
| 2026-07-09 | KRW 6.170,00 | +%1,31 | KRW 6.090,00 | KRW 6.490,00 | KRW 6.000,00 | 137,62K |
| 2026-07-08 | KRW 6.090,00 | -%8,97 | KRW 6.450,00 | KRW 6.670,00 | KRW 6.000,00 | 198,36K |
| 2026-07-07 | KRW 6.690,00 | -%4,84 | KRW 6.900,00 | KRW 7.150,00 | KRW 6.510,00 | 145,72K |
| 2026-07-06 | KRW 7.030,00 | -%2,36 | KRW 7.230,00 | KRW 7.280,00 | KRW 6.760,00 | 128,64K |
| 2026-07-03 | KRW 7.200,00 | +%6,04 | KRW 6.870,00 | KRW 7.240,00 | KRW 6.520,00 | 196,28K |
| 2026-07-02 | KRW 6.790,00 | -%15,97 | KRW 7.910,00 | KRW 7.950,00 | KRW 6.770,00 | 550,67K |
| 2026-07-01 | KRW 8.080,00 | -%5,16 | KRW 8.650,00 | KRW 8.810,00 | KRW 7.950,00 | 693,40K |
| 2026-06-30 | KRW 8.520,00 | +%0,71 | KRW 8.430,00 | KRW 8.970,00 | KRW 8.410,00 | 250,06K |
| 2026-06-29 | KRW 8.460,00 | +%1,93 | KRW 8.160,00 | KRW 8.680,00 | KRW 8.110,00 | 135,01K |
| 2026-06-26 | KRW 8.300,00 | -%2,92 | KRW 8.500,00 | KRW 8.900,00 | KRW 8.040,00 | 266,12K |
| 2026-06-25 | KRW 8.550,00 | -%3,61 | KRW 9.130,00 | KRW 9.320,00 | KRW 8.500,00 | 202,09K |
| 2026-06-24 | KRW 8.870,00 | -%3,17 | KRW 9.300,00 | KRW 9.500,00 | KRW 8.730,00 | 256,13K |
| 2026-06-23 | KRW 9.160,00 | -%14,71 | KRW 10.740,00 | KRW 10.740,00 | KRW 9.160,00 | 451,88K |
| 2026-06-22 | KRW 10.740,00 | -%3,50 | KRW 11.130,00 | KRW 11.810,00 | KRW 10.580,00 | 312,73K |
| 2026-06-19 | KRW 11.130,00 | -%12,64 | KRW 12.720,00 | KRW 12.720,00 | KRW 10.860,00 | 597,39K |
| 2026-06-18 | KRW 12.740,00 | +%1,68 | KRW 12.530,00 | KRW 13.870,00 | KRW 11.870,00 | 1,38M |
| 2026-06-17 | KRW 12.530,00 | +%1,87 | KRW 12.280,00 | KRW 12.800,00 | KRW 11.860,00 | 459,07K |
| 2026-06-16 | KRW 12.300,00 | -%0,08 | KRW 12.810,00 | KRW 13.900,00 | KRW 12.170,00 | 1,13M |
| 2026-06-15 | KRW 12.310,00 | +%16,13 | KRW 11.270,00 | KRW 12.990,00 | KRW 11.270,00 | 1,03M |
| 2026-06-12 | KRW 10.600,00 | -%0,56 | KRW 11.050,00 | KRW 11.270,00 | KRW 10.530,00 | 220,51K |
| 2026-06-11 | KRW 10.660,00 | +%8,78 | KRW 9.880,00 | KRW 10.670,00 | KRW 9.500,00 | 192,81K |
| 2026-06-10 | KRW 9.800,00 | -%5,95 | KRW 10.400,00 | KRW 10.900,00 | KRW 9.750,00 | 91 |
| 2026-06-09 | KRW 10.420,00 | +%11,92 | KRW 9.500,00 | KRW 10.490,00 | KRW 9.350,00 | 204,80K |
| 2026-06-08 | KRW 9.310,00 | -%13,48 | KRW 9.950,00 | KRW 10.200,00 | KRW 9.250,00 | 228,01K |
| 2026-06-05 | KRW 10.760,00 | -%7,32 | KRW 11.480,00 | KRW 11.480,00 | KRW 10.330,00 | 330,69K |
| 2026-06-04 | KRW 11.610,00 | -%3,49 | KRW 11.870,00 | KRW 12.400,00 | KRW 11.260,00 | 253,25K |
| 2026-06-02 | KRW 12.030,00 | -%8,10 | KRW 13.090,00 | KRW 13.090,00 | KRW 11.220,00 | 761,13K |
| 2026-06-01 | KRW 13.090,00 | +%11,12 | KRW 11.510,00 | KRW 13.310,00 | KRW 10.900,00 | 928,08K |
| 2026-05-29 | KRW 11.780,00 | -%12,29 | KRW 13.830,00 | KRW 13.850,00 | KRW 11.500,00 | 773,80K |
| 2026-05-28 | KRW 13.430,00 | +%4,51 | KRW 12.810,00 | KRW 13.540,00 | KRW 11.530,00 | 1,15M |
| 2026-05-27 | KRW 12.850,00 | +%3,13 | KRW 12.880,00 | KRW 14.260,00 | KRW 12.460,00 | 2,17M |
| 2026-05-26 | KRW 12.460,00 | +%19,46 | KRW 10.800,00 | KRW 13.550,00 | KRW 10.800,00 | 3,56M |
| 2026-05-22 | KRW 10.430,00 | +%14,99 | KRW 9.070,00 | KRW 10.790,00 | KRW 9.050,00 | 455,88K |
| 2026-05-21 | KRW 9.070,00 | +%8,36 | KRW 8.580,00 | KRW 9.220,00 | KRW 8.510,00 | 136,50K |