Oscotec Inc. 039200
KRX · Güney Kore · Sağlık Teknolojisi
KRW 37.250,00-750,00 (-%1,97)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 37.400,00 | -%1,58 | KRW 38.350,00 | KRW 38.550,00 | KRW 37.400,00 | 10,38K |
| 2026-10-01 | KRW 38.000,00 | +%6,59 | KRW 35.400,00 | KRW 38.000,00 | KRW 35.150,00 | 180,03K |
| 2026-09-30 | KRW 35.650,00 | %0,00 | KRW 35.900,00 | KRW 36.150,00 | KRW 35.300,00 | 73,45K |
| 2026-09-29 | KRW 35.650,00 | +%1,13 | KRW 35.150,00 | KRW 35.800,00 |
| KRW 34.300,00 |
| 111,33K |
| 2026-09-28 | KRW 35.250,00 | -%1,54 | KRW 36.200,00 | KRW 36.800,00 | KRW 35.050,00 | 84,51K |
| 2026-09-23 | KRW 35.800,00 | -%1,10 | KRW 36.100,00 | KRW 36.700,00 | KRW 35.300,00 | 74,92K |
| 2026-09-22 | KRW 36.200,00 | +%0,98 | KRW 36.200,00 | KRW 37.000,00 | KRW 35.950,00 | 68,51K |
| 2026-09-21 | KRW 35.850,00 | -%1,92 | KRW 36.700,00 | KRW 37.700,00 | KRW 35.700,00 | 80,46K |
| 2026-09-18 | KRW 36.550,00 | -%2,40 | KRW 37.600,00 | KRW 37.600,00 | KRW 36.300,00 | 127,09K |
| 2026-09-17 | KRW 37.450,00 | +%9,02 | KRW 34.700,00 | KRW 37.600,00 | KRW 34.700,00 | 223,87K |
| 2026-09-16 | KRW 34.350,00 | -%0,72 | KRW 34.350,00 | KRW 34.650,00 | KRW 33.950,00 | 44,16K |
| 2026-09-15 | KRW 34.600,00 | %0,00 | KRW 34.850,00 | KRW 35.600,00 | KRW 34.500,00 | 85,92K |
| 2026-09-14 | KRW 34.600,00 | -%0,86 | KRW 33.500,00 | KRW 35.000,00 | KRW 33.450,00 | 65,26K |
| 2026-09-11 | KRW 34.900,00 | -%1,55 | KRW 34.300,00 | KRW 35.200,00 | KRW 34.300,00 | 74,82K |
| 2026-09-10 | KRW 35.450,00 | +%1,87 | KRW 34.100,00 | KRW 35.450,00 | KRW 33.650,00 | 114,42K |
| 2026-09-09 | KRW 34.800,00 | -%0,71 | KRW 34.650,00 | KRW 35.600,00 | KRW 34.600,00 | 88,80K |
| 2026-09-08 | KRW 35.050,00 | -%2,50 | KRW 35.800,00 | KRW 36.100,00 | KRW 35.050,00 | 84,73K |
| 2026-09-07 | KRW 35.950,00 | -%1,78 | KRW 36.600,00 | KRW 37.050,00 | KRW 35.750,00 | 108,92K |
| 2026-09-04 | KRW 36.600,00 | +%1,95 | KRW 36.100,00 | KRW 37.000,00 | KRW 35.400,00 | 152,39K |
| 2026-09-03 | KRW 35.900,00 | -%1,91 | KRW 36.950,00 | KRW 37.100,00 | KRW 35.600,00 | 76,91K |
| 2026-09-02 | KRW 36.600,00 | -%1,08 | KRW 36.200,00 | KRW 37.550,00 | KRW 35.800,00 | 133,08K |
| 2026-09-01 | KRW 37.000,00 | +%5,56 | KRW 35.150,00 | KRW 37.200,00 | KRW 35.150,00 | 161,79K |
| 2026-08-31 | KRW 35.050,00 | -%2,09 | KRW 35.000,00 | KRW 35.950,00 | KRW 34.500,00 | 142,30K |
| 2026-08-28 | KRW 35.800,00 | +%2,14 | KRW 34.700,00 | KRW 35.950,00 | KRW 34.500,00 | 68,04K |
| 2026-08-27 | KRW 35.050,00 | -%2,37 | KRW 35.500,00 | KRW 35.650,00 | KRW 33.900,00 | 262,84K |
| 2026-08-26 | KRW 35.900,00 | -%3,75 | KRW 37.000,00 | KRW 38.150,00 | KRW 35.700,00 | 106,76K |
| 2026-08-25 | KRW 37.300,00 | -%2,48 | KRW 37.800,00 | KRW 38.300,00 | KRW 35.850,00 | 142,34K |
| 2026-08-24 | KRW 38.250,00 | +%4,22 | KRW 36.800,00 | KRW 38.800,00 | KRW 36.800,00 | 133,76K |
| 2026-08-21 | KRW 36.700,00 | -%5,53 | KRW 37.900,00 | KRW 38.500,00 | KRW 35.900,00 | 125,18K |
| 2026-08-20 | KRW 38.850,00 | +%1,97 | KRW 39.300,00 | KRW 40.000,00 | KRW 37.500,00 | 153,06K |
| 2026-08-19 | KRW 38.100,00 | +%4,10 | KRW 35.950,00 | KRW 38.700,00 | KRW 35.300,00 | 190,17K |
| 2026-08-18 | KRW 36.600,00 | -%2,14 | KRW 37.400,00 | KRW 39.150,00 | KRW 36.400,00 | 165,98K |
| 2026-08-14 | KRW 37.400,00 | -%2,35 | KRW 38.050,00 | KRW 39.250,00 | KRW 36.750,00 | 128,35K |
| 2026-08-13 | KRW 38.300,00 | -%1,29 | KRW 38.600,00 | KRW 39.500,00 | KRW 37.500,00 | 156,02K |
| 2026-08-12 | KRW 38.800,00 | +%3,74 | KRW 38.000,00 | KRW 40.100,00 | KRW 36.550,00 | 371,94K |
| 2026-08-11 | KRW 37.400,00 | -%1,58 | KRW 37.750,00 | KRW 39.350,00 | KRW 36.950,00 | 180,27K |
| 2026-08-10 | KRW 38.000,00 | +%8,73 | KRW 35.600,00 | KRW 38.550,00 | KRW 35.050,00 | 376,86K |
| 2026-08-07 | KRW 34.950,00 | -%1,13 | KRW 35.000,00 | KRW 36.200,00 | KRW 33.700,00 | 116,40K |
| 2026-08-06 | KRW 35.350,00 | +%5,21 | KRW 33.900,00 | KRW 36.250,00 | KRW 33.550,00 | 207,16K |
| 2026-08-05 | KRW 33.600,00 | -%2,89 | KRW 34.600,00 | KRW 35.050,00 | KRW 33.600,00 | 143,13K |
| 2026-08-04 | KRW 34.600,00 | +%12,16 | KRW 30.750,00 | KRW 35.550,00 | KRW 30.750,00 | 259,79K |
| 2026-08-03 | KRW 30.850,00 | +%2,66 | KRW 29.200,00 | KRW 32.050,00 | KRW 28.850,00 | 180,54K |
| 2026-07-31 | KRW 30.050,00 | +%5,81 | KRW 28.650,00 | KRW 30.700,00 | KRW 28.650,00 | 169,51K |
| 2026-07-30 | KRW 28.400,00 | -%2,57 | KRW 28.250,00 | KRW 30.300,00 | KRW 28.050,00 | 134,98K |
| 2026-07-29 | KRW 29.150,00 | -%3,64 | KRW 30.550,00 | KRW 30.750,00 | KRW 27.700,00 | 216,73K |
| 2026-07-28 | KRW 30.250,00 | -%4,27 | KRW 31.150,00 | KRW 31.750,00 | KRW 29.550,00 | 101,88K |
| 2026-07-27 | KRW 31.600,00 | +%1,77 | KRW 31.700,00 | KRW 33.050,00 | KRW 31.250,00 | 116,30K |
| 2026-07-24 | KRW 31.050,00 | -%0,48 | KRW 30.800,00 | KRW 32.850,00 | KRW 30.800,00 | 116,85K |
| 2026-07-23 | KRW 31.200,00 | +%6,48 | KRW 29.500,00 | KRW 31.400,00 | KRW 29.450,00 | 181,97K |
| 2026-07-22 | KRW 29.300,00 | -%2,82 | KRW 30.300,00 | KRW 30.800,00 | KRW 29.250,00 | 95,11K |
| 2026-07-21 | KRW 30.150,00 | -%1,47 | KRW 30.600,00 | KRW 30.750,00 | KRW 29.000,00 | 207,44K |
| 2026-07-20 | KRW 30.600,00 | +%1,49 | KRW 30.100,00 | KRW 31.500,00 | KRW 29.100,00 | 182,02K |
| 2026-07-16 | KRW 30.150,00 | -%1,31 | KRW 30.600,00 | KRW 30.800,00 | KRW 29.400,00 | 110,42K |
| 2026-07-15 | KRW 30.550,00 | +%9,11 | KRW 28.150,00 | KRW 30.850,00 | KRW 28.100,00 | 165,41K |
| 2026-07-14 | KRW 28.000,00 | -%5,08 | KRW 29.600,00 | KRW 29.600,00 | KRW 27.300,00 | 229,85K |
| 2026-07-13 | KRW 29.500,00 | -%4,99 | KRW 31.050,00 | KRW 31.700,00 | KRW 29.050,00 | 221,42K |
| 2026-07-10 | KRW 31.050,00 | -%0,48 | KRW 31.200,00 | KRW 31.800,00 | KRW 29.650,00 | 187,92K |
| 2026-07-09 | KRW 31.200,00 | -%1,58 | KRW 31.800,00 | KRW 32.450,00 | KRW 30.800,00 | 183,03K |
| 2026-07-08 | KRW 31.700,00 | -%4,37 | KRW 32.250,00 | KRW 33.500,00 | KRW 30.750,00 | 225,58K |
| 2026-07-07 | KRW 33.150,00 | -%0,75 | KRW 33.000,00 | KRW 35.100,00 | KRW 32.400,00 | 267,13K |
| 2026-07-06 | KRW 33.400,00 | -%3,75 | KRW 34.000,00 | KRW 34.400,00 | KRW 32.250,00 | 192,95K |
| 2026-07-03 | KRW 34.700,00 | -%0,86 | KRW 35.700,00 | KRW 35.850,00 | KRW 33.450,00 | 244,70K |
| 2026-07-02 | KRW 35.000,00 | -%4,76 | KRW 36.100,00 | KRW 36.700,00 | KRW 34.550,00 | 146,90K |
| 2026-07-01 | KRW 36.750,00 | +%1,38 | KRW 36.150,00 | KRW 37.600,00 | KRW 35.750,00 | 165,51K |
| 2026-06-30 | KRW 36.250,00 | -%6,21 | KRW 37.550,00 | KRW 38.500,00 | KRW 35.850,00 | 121,28K |
| 2026-06-29 | KRW 38.650,00 | +%9,96 | KRW 35.300,00 | KRW 38.650,00 | KRW 35.100,00 | 303,52K |
| 2026-06-26 | KRW 35.150,00 | -%3,70 | KRW 36.950,00 | KRW 37.500,00 | KRW 34.650,00 | 186,29K |
| 2026-06-25 | KRW 36.500,00 | -%3,31 | KRW 37.400,00 | KRW 38.650,00 | KRW 36.500,00 | 202,18K |
| 2026-06-24 | KRW 37.750,00 | +%2,03 | KRW 37.050,00 | KRW 38.850,00 | KRW 35.650,00 | 235,66K |
| 2026-06-23 | KRW 37.000,00 | +%1,51 | KRW 35.250,00 | KRW 39.500,00 | KRW 35.250,00 | 304,00K |
| 2026-06-22 | KRW 36.450,00 | -%1,88 | KRW 36.950,00 | KRW 38.100,00 | KRW 35.650,00 | 181,19K |
| 2026-06-19 | KRW 37.150,00 | -%6,31 | KRW 39.700,00 | KRW 39.700,00 | KRW 36.700,00 | 426,53K |
| 2026-06-18 | KRW 39.650,00 | -%5,03 | KRW 41.050,00 | KRW 42.250,00 | KRW 39.500,00 | 161,10K |
| 2026-06-17 | KRW 41.750,00 | +%7,46 | KRW 39.450,00 | KRW 43.050,00 | KRW 38.700,00 | 370,12K |
| 2026-06-16 | KRW 38.850,00 | -%1,02 | KRW 39.100,00 | KRW 39.850,00 | KRW 38.300,00 | 178,00K |
| 2026-06-15 | KRW 39.250,00 | +%0,38 | KRW 39.900,00 | KRW 40.750,00 | KRW 38.600,00 | 129,60K |
| 2026-06-12 | KRW 39.100,00 | -%3,69 | KRW 41.150,00 | KRW 41.400,00 | KRW 39.100,00 | 216,55K |
| 2026-06-11 | KRW 40.600,00 | +%4,24 | KRW 38.500,00 | KRW 40.600,00 | KRW 37.250,00 | 377,10K |
| 2026-06-10 | KRW 38.950,00 | -%1,14 | KRW 39.050,00 | KRW 40.400,00 | KRW 38.400,00 | 150,58K |
| 2026-06-09 | KRW 39.400,00 | -%2,96 | KRW 40.600,00 | KRW 42.300,00 | KRW 38.800,00 | 270,49K |
| 2026-06-08 | KRW 40.600,00 | -%2,75 | KRW 40.300,00 | KRW 44.000,00 | KRW 37.300,00 | 625,49K |
| 2026-06-05 | KRW 41.750,00 | +%0,36 | KRW 42.900,00 | KRW 44.550,00 | KRW 40.750,00 | 450,99K |
| 2026-06-04 | KRW 41.600,00 | -%0,95 | KRW 42.300,00 | KRW 43.800,00 | KRW 39.000,00 | 346,45K |
| 2026-06-02 | KRW 42.000,00 | +%3,58 | KRW 46.500,00 | KRW 46.600,00 | KRW 41.250,00 | 887,45K |
| 2026-06-01 | KRW 40.550,00 | -%3,57 | KRW 41.300,00 | KRW 41.800,00 | KRW 39.750,00 | 205,18K |
| 2026-05-29 | KRW 42.050,00 | +%0,36 | KRW 42.200,00 | KRW 43.050,00 | KRW 40.100,00 | 227,84K |
| 2026-05-28 | KRW 41.900,00 | -%4,56 | KRW 43.300,00 | KRW 43.950,00 | KRW 40.200,00 | 225,95K |
| 2026-05-27 | KRW 43.900,00 | +%4,03 | KRW 41.700,00 | KRW 47.400,00 | KRW 40.500,00 | 385,95K |
| 2026-05-26 | KRW 42.200,00 | -%0,12 | KRW 43.500,00 | KRW 43.950,00 | KRW 41.500,00 | 172,53K |
| 2026-05-22 | KRW 42.250,00 | +%8,19 | KRW 39.700,00 | KRW 43.700,00 | KRW 39.700,00 | 240,03K |