HS VALVE CO LTD 039610
KRX · Güney Kore · Üretici İmalatı
KRW 6.310,00-180,00 (-%2,77)
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 6.310,00 | -%2,77 | KRW 6.430,00 | KRW 6.450,00 | KRW 6.260,00 | 161,89K |
| 2026-10-01 | KRW 6.490,00 | -%4,14 | KRW 7.120,00 | KRW 7.440,00 | KRW 6.310,00 | 778,89K |
| 2026-09-30 | KRW 6.770,00 | +%12,27 | KRW 6.400,00 | KRW 7.030,00 | KRW 6.150,00 | 1,83M |
| 2026-09-29 | KRW 6.030,00 | +%0,17 | KRW 6.020,00 | KRW 6.100,00 | KRW 5.980,00 |
| 40,31K |
| 2026-09-28 | KRW 6.020,00 | +%2,38 | KRW 5.880,00 | KRW 6.030,00 | KRW 5.760,00 | 50,49K |
| 2026-09-23 | KRW 5.880,00 | -%4,70 | KRW 6.150,00 | KRW 6.150,00 | KRW 5.870,00 | 96,36K |
| 2026-09-22 | KRW 6.170,00 | +%1,82 | KRW 6.050,00 | KRW 6.530,00 | KRW 5.980,00 | 329,60K |
| 2026-09-21 | KRW 6.060,00 | -%1,30 | KRW 6.200,00 | KRW 6.200,00 | KRW 6.000,00 | 49,18K |
| 2026-09-18 | KRW 6.140,00 | +%1,49 | KRW 6.110,00 | KRW 6.200,00 | KRW 6.040,00 | 45,83K |
| 2026-09-17 | KRW 6.050,00 | +%0,50 | KRW 6.020,00 | KRW 6.160,00 | KRW 5.980,00 | 51,67K |
| 2026-09-16 | KRW 6.020,00 | -%1,15 | KRW 6.080,00 | KRW 6.080,00 | KRW 5.830,00 | 57,98K |
| 2026-09-15 | KRW 6.090,00 | +%1,33 | KRW 6.040,00 | KRW 6.170,00 | KRW 5.930,00 | 86,44K |
| 2026-09-14 | KRW 6.010,00 | -%2,44 | KRW 6.160,00 | KRW 6.530,00 | KRW 5.990,00 | 171,86K |
| 2026-09-11 | KRW 6.160,00 | +%1,82 | KRW 6.000,00 | KRW 6.270,00 | KRW 5.900,00 | 154,38K |
| 2026-09-10 | KRW 6.050,00 | -%2,10 | KRW 6.200,00 | KRW 6.760,00 | KRW 5.980,00 | 492,66K |
| 2026-09-09 | KRW 6.180,00 | +%2,83 | KRW 6.150,00 | KRW 6.370,00 | KRW 6.020,00 | 274,86K |
| 2026-09-08 | KRW 6.010,00 | +%4,89 | KRW 5.840,00 | KRW 6.880,00 | KRW 5.840,00 | 1,13M |
| 2026-09-07 | KRW 5.730,00 | +%0,35 | KRW 5.720,00 | KRW 5.960,00 | KRW 5.590,00 | 133,90K |
| 2026-09-04 | KRW 5.710,00 | +%1,06 | KRW 5.600,00 | KRW 5.780,00 | KRW 5.530,00 | 68,45K |
| 2026-09-03 | KRW 5.650,00 | +%3,29 | KRW 5.820,00 | KRW 6.560,00 | KRW 5.560,00 | 1,09M |
| 2026-09-02 | KRW 5.470,00 | -%3,53 | KRW 5.500,00 | KRW 5.740,00 | KRW 5.470,00 | 39,17K |
| 2026-09-01 | KRW 5.670,00 | +%1,07 | KRW 5.550,00 | KRW 5.680,00 | KRW 5.470,00 | 49,46K |
| 2026-08-31 | KRW 5.610,00 | -%1,58 | KRW 5.680,00 | KRW 5.700,00 | KRW 5.500,00 | 75,73K |
| 2026-08-28 | KRW 5.700,00 | -%0,35 | KRW 5.650,00 | KRW 5.870,00 | KRW 5.620,00 | 83,41K |
| 2026-08-27 | KRW 5.720,00 | -%3,21 | KRW 5.820,00 | KRW 5.950,00 | KRW 5.660,00 | 140,72K |
| 2026-08-26 | KRW 5.910,00 | +%9,44 | KRW 5.550,00 | KRW 6.750,00 | KRW 5.380,00 | 1,36M |
| 2026-08-25 | KRW 5.400,00 | +%1,89 | KRW 5.260,00 | KRW 5.400,00 | KRW 5.080,00 | 17,05K |
| 2026-08-24 | KRW 5.300,00 | +%2,32 | KRW 5.290,00 | KRW 5.400,00 | KRW 5.100,00 | 12,56K |
| 2026-08-21 | KRW 5.180,00 | -%3,36 | KRW 5.370,00 | KRW 5.380,00 | KRW 5.110,00 | 34,67K |
| 2026-08-20 | KRW 5.360,00 | -%1,83 | KRW 5.410,00 | KRW 5.500,00 | KRW 5.320,00 | 29,39K |
| 2026-08-19 | KRW 5.460,00 | -%0,36 | KRW 5.310,00 | KRW 5.610,00 | KRW 5.310,00 | 25,62K |
| 2026-08-18 | KRW 5.480,00 | -%1,08 | KRW 5.550,00 | KRW 5.660,00 | KRW 5.400,00 | 45,65K |
| 2026-08-14 | KRW 5.540,00 | +%1,09 | KRW 5.510,00 | KRW 5.680,00 | KRW 5.420,00 | 59,57K |
| 2026-08-13 | KRW 5.480,00 | -%1,08 | KRW 5.590,00 | KRW 5.680,00 | KRW 5.310,00 | 51,28K |
| 2026-08-12 | KRW 5.540,00 | +%1,84 | KRW 5.500,00 | KRW 5.550,00 | KRW 5.390,00 | 47,71K |
| 2026-08-11 | KRW 5.440,00 | +%0,74 | KRW 5.330,00 | KRW 5.540,00 | KRW 5.280,00 | 18,66K |
| 2026-08-10 | KRW 5.400,00 | +%2,27 | KRW 5.280,00 | KRW 5.490,00 | KRW 5.200,00 | 21,93K |
| 2026-08-07 | KRW 5.280,00 | +%1,34 | KRW 5.210,00 | KRW 5.390,00 | KRW 5.130,00 | 17,52K |
| 2026-08-06 | KRW 5.210,00 | -%1,33 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.050,00 | 42,11K |
| 2026-08-05 | KRW 5.280,00 | +%2,92 | KRW 5.130,00 | KRW 5.360,00 | KRW 5.130,00 | 30,19K |
| 2026-08-04 | KRW 5.130,00 | +%4,06 | KRW 4.770,00 | KRW 5.160,00 | KRW 4.770,00 | 30,40K |
| 2026-08-03 | KRW 4.930,00 | +%0,82 | KRW 4.750,00 | KRW 4.970,00 | KRW 4.705,00 | 24,11K |
| 2026-07-31 | KRW 4.890,00 | +%8,79 | KRW 4.530,00 | KRW 4.900,00 | KRW 4.530,00 | 38,54K |
| 2026-07-30 | KRW 4.495,00 | +%1,93 | KRW 4.385,00 | KRW 4.930,00 | KRW 4.385,00 | 33,43K |
| 2026-07-29 | KRW 4.410,00 | -%11,80 | KRW 5.000,00 | KRW 5.130,00 | KRW 4.260,00 | 119,12K |
| 2026-07-28 | KRW 5.000,00 | -%5,48 | KRW 5.250,00 | KRW 5.250,00 | KRW 4.945,00 | 50,37K |
| 2026-07-27 | KRW 5.290,00 | -%1,31 | KRW 5.380,00 | KRW 5.500,00 | KRW 5.270,00 | 14,54K |
| 2026-07-24 | KRW 5.360,00 | -%1,47 | KRW 5.400,00 | KRW 5.570,00 | KRW 5.300,00 | 29,16K |
| 2026-07-23 | KRW 5.440,00 | +%6,46 | KRW 5.110,00 | KRW 5.440,00 | KRW 5.110,00 | 23,30K |
| 2026-07-22 | KRW 5.110,00 | -%1,35 | KRW 5.170,00 | KRW 5.390,00 | KRW 5.110,00 | 15,29K |
| 2026-07-21 | KRW 5.180,00 | +%1,17 | KRW 4.960,00 | KRW 5.220,00 | KRW 4.960,00 | 27,83K |
| 2026-07-20 | KRW 5.120,00 | -%3,21 | KRW 5.150,00 | KRW 5.520,00 | KRW 5.060,00 | 38,71K |
| 2026-07-16 | KRW 5.290,00 | -%0,94 | KRW 5.280,00 | KRW 5.480,00 | KRW 5.110,00 | 51,82K |
| 2026-07-15 | KRW 5.340,00 | +%4,71 | KRW 5.250,00 | KRW 5.440,00 | KRW 5.230,00 | 34,66K |
| 2026-07-14 | KRW 5.100,00 | -%0,78 | KRW 5.090,00 | KRW 5.150,00 | KRW 4.900,00 | 74,05K |
| 2026-07-13 | KRW 5.140,00 | -%7,05 | KRW 5.530,00 | KRW 5.700,00 | KRW 5.060,00 | 93,66K |
| 2026-07-10 | KRW 5.530,00 | +%6,55 | KRW 5.150,00 | KRW 5.600,00 | KRW 5.150,00 | 33,87K |
| 2026-07-09 | KRW 5.190,00 | -%0,57 | KRW 5.190,00 | KRW 5.460,00 | KRW 4.900,00 | 40,60K |
| 2026-07-08 | KRW 5.220,00 | -%4,40 | KRW 5.370,00 | KRW 5.570,00 | KRW 5.150,00 | 39,65K |
| 2026-07-07 | KRW 5.460,00 | -%2,85 | KRW 5.510,00 | KRW 5.700,00 | KRW 5.370,00 | 37,98K |
| 2026-07-06 | KRW 5.620,00 | -%2,60 | KRW 5.900,00 | KRW 5.900,00 | KRW 5.540,00 | 23,98K |
| 2026-07-03 | KRW 5.770,00 | %0,00 | KRW 5.730,00 | KRW 5.770,00 | KRW 5.370,00 | 49,99K |
| 2026-07-02 | KRW 5.770,00 | -%1,70 | KRW 5.870,00 | KRW 5.880,00 | KRW 5.580,00 | 41,02K |
| 2026-07-01 | KRW 5.870,00 | +%4,08 | KRW 5.750,00 | KRW 5.900,00 | KRW 5.510,00 | 26,56K |
| 2026-06-30 | KRW 5.640,00 | -%2,59 | KRW 5.620,00 | KRW 5.840,00 | KRW 5.550,00 | 27,42K |
| 2026-06-29 | KRW 5.790,00 | +%9,45 | KRW 5.170,00 | KRW 5.840,00 | KRW 5.170,00 | 66,53K |
| 2026-06-26 | KRW 5.290,00 | -%5,37 | KRW 5.580,00 | KRW 5.580,00 | KRW 5.050,00 | 96,66K |
| 2026-06-25 | KRW 5.590,00 | -%3,12 | KRW 5.770,00 | KRW 5.940,00 | KRW 5.580,00 | 71,03K |
| 2026-06-24 | KRW 5.770,00 | -%1,37 | KRW 5.680,00 | KRW 5.990,00 | KRW 5.660,00 | 37,63K |
| 2026-06-23 | KRW 5.850,00 | -%7,14 | KRW 6.180,00 | KRW 6.350,00 | KRW 5.850,00 | 89,49K |
| 2026-06-22 | KRW 6.300,00 | -%0,79 | KRW 6.350,00 | KRW 6.530,00 | KRW 6.090,00 | 60,86K |
| 2026-06-19 | KRW 6.350,00 | -%5,65 | KRW 6.730,00 | KRW 6.920,00 | KRW 6.120,00 | 85,39K |
| 2026-06-18 | KRW 6.730,00 | -%4,81 | KRW 7.040,00 | KRW 7.060,00 | KRW 6.730,00 | 77,05K |
| 2026-06-17 | KRW 7.070,00 | +%2,46 | KRW 7.120,00 | KRW 7.980,00 | KRW 7.050,00 | 506,98K |
| 2026-06-16 | KRW 6.900,00 | +%1,92 | KRW 6.800,00 | KRW 7.170,00 | KRW 6.580,00 | 53,27K |
| 2026-06-15 | KRW 6.770,00 | +%1,65 | KRW 7.000,00 | KRW 7.270,00 | KRW 6.750,00 | 62,95K |
| 2026-06-12 | KRW 6.660,00 | +%5,71 | KRW 6.500,00 | KRW 6.850,00 | KRW 6.500,00 | 74,32K |
| 2026-06-11 | KRW 6.300,00 | -%1,10 | KRW 6.230,00 | KRW 6.450,00 | KRW 6.120,00 | 41,36K |
| 2026-06-10 | KRW 6.370,00 | -%1,24 | KRW 6.400,00 | KRW 6.580,00 | KRW 6.200,00 | 61,38K |
| 2026-06-09 | KRW 6.450,00 | +%3,70 | KRW 6.100,00 | KRW 6.700,00 | KRW 6.100,00 | 125,71K |
| 2026-06-08 | KRW 6.220,00 | -%7,03 | KRW 6.690,00 | KRW 6.990,00 | KRW 6.210,00 | 124,55K |
| 2026-06-05 | KRW 6.690,00 | -%5,24 | KRW 7.060,00 | KRW 7.160,00 | KRW 6.610,00 | 63,74K |
| 2026-06-04 | KRW 7.060,00 | %0,00 | KRW 7.030,00 | KRW 7.370,00 | KRW 7.010,00 | 62,39K |
| 2026-06-02 | KRW 7.060,00 | +%1,29 | KRW 6.690,00 | KRW 7.130,00 | KRW 6.690,00 | 120,51K |
| 2026-06-01 | KRW 6.970,00 | -%3,33 | KRW 7.120,00 | KRW 7.150,00 | KRW 6.630,00 | 146,85K |
| 2026-05-29 | KRW 7.210,00 | -%1,90 | KRW 7.360,00 | KRW 7.700,00 | KRW 7.070,00 | 82,44K |
| 2026-05-28 | KRW 7.350,00 | -%3,54 | KRW 7.620,00 | KRW 7.720,00 | KRW 7.050,00 | 71,89K |
| 2026-05-27 | KRW 7.620,00 | -%3,54 | KRW 7.900,00 | KRW 7.990,00 | KRW 7.580,00 | 65,17K |
| 2026-05-26 | KRW 7.900,00 | -%1,50 | KRW 8.270,00 | KRW 8.270,00 | KRW 7.900,00 | 62,78K |
| 2026-05-22 | KRW 8.020,00 | +%3,08 | KRW 7.850,00 | KRW 8.110,00 | KRW 7.850,00 | 53,48K |