KPM Tech Co., Ltd. 042040
KRX · Güney Kore · Üretici İmalatı
KRW 5.000,000,00 (%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 5.000,00 | %0,00 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.900,00 | 1,30K |
| 2026-09-30 | KRW 5.000,00 | -%0,20 | KRW 5.010,00 | KRW 5.080,00 | KRW 4.960,00 | 928 |
| 2026-09-29 | KRW 5.010,00 | -%2,72 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.925,00 | 4,47K |
| 2026-09-28 | KRW 5.150,00 | +%0,78 | KRW 5.380,00 | KRW 5.380,00 | KRW 5.000,00 | 8,12K |
| 2026-09-23 | KRW 5.110,00 | %0,00 | KRW 5.070,00 | KRW 5.110,00 | KRW 5.070,00 | 884 |
| 2026-09-22 | KRW 5.110,00 | -%0,97 | KRW 5.130,00 | KRW 5.150,00 | KRW 5.100,00 | 4,28K |
| 2026-09-21 | KRW 5.160,00 | +%1,57 | KRW 5.080,00 | KRW 5.280,00 | KRW 5.070,00 | 7,64K |
| 2026-09-18 | KRW 5.080,00 | -%2,68 | KRW 5.290,00 | KRW 5.290,00 | KRW 5.030,00 | 9,66K |
| 2026-09-17 | KRW 5.220,00 | +%10,83 | KRW 4.835,00 | KRW 5.380,00 | KRW 4.660,00 | 43,17K |
| 2026-09-16 | KRW 4.710,00 | +%3,74 | KRW 4.535,00 | KRW 4.710,00 | KRW 4.490,00 | 5,27K |
| 2026-09-15 | KRW 4.540,00 | -%0,87 | KRW 4.595,00 | KRW 4.630,00 | KRW 4.505,00 | 4,60K |
| 2026-09-14 | KRW 4.580,00 | -%1,93 | KRW 4.610,00 | KRW 4.700,00 | KRW 4.570,00 | 4,16K |
| 2026-09-11 | KRW 4.670,00 | +%0,21 | KRW 4.660,00 | KRW 4.835,00 | KRW 4.580,00 | 11,51K |
| 2026-09-10 | KRW 4.660,00 | +%0,65 | KRW 4.635,00 | KRW 4.700,00 | KRW 4.540,00 | 1,50K |
| 2026-09-09 | KRW 4.630,00 | +%0,22 | KRW 4.585,00 | KRW 4.665,00 | KRW 4.580,00 | 3,29K |
| 2026-09-08 | KRW 4.620,00 | +%0,11 | KRW 4.615,00 | KRW 4.790,00 | KRW 4.555,00 | 2,34K |
| 2026-09-07 | KRW 4.615,00 | -%0,22 | KRW 4.575,00 | KRW 4.680,00 | KRW 4.550,00 | 5,78K |
| 2026-09-04 | KRW 4.625,00 | +%3,01 | KRW 4.460,00 | KRW 4.695,00 | KRW 4.450,00 | 7,63K |
| 2026-09-03 | KRW 4.490,00 | +%0,90 | KRW 4.450,00 | KRW 4.550,00 | KRW 4.365,00 | 11,56K |
| 2026-09-02 | KRW 4.450,00 | -%0,56 | KRW 4.555,00 | KRW 4.555,00 | KRW 4.415,00 | 8,19K |
| 2026-09-01 | KRW 4.475,00 | +%2,76 | KRW 4.355,00 | KRW 4.550,00 | KRW 4.285,00 | 5,57K |
| 2026-08-31 | KRW 4.355,00 | %0,00 | KRW 4.315,00 | KRW 4.415,00 | KRW 4.275,00 | 5,57K |
| 2026-08-28 | KRW 4.355,00 | -%1,14 | KRW 4.375,00 | KRW 4.410,00 | KRW 4.310,00 | 4,23K |
| 2026-08-27 | KRW 4.405,00 | %0,00 | KRW 4.375,00 | KRW 4.420,00 | KRW 4.310,00 | 5,86K |
| 2026-08-26 | KRW 4.405,00 | +%0,11 | KRW 4.465,00 | KRW 4.465,00 | KRW 4.310,00 | 8,43K |
| 2026-08-25 | KRW 4.400,00 | -%0,11 | KRW 4.410,00 | KRW 4.420,00 | KRW 4.230,00 | 8,83K |
| 2026-08-24 | KRW 4.405,00 | -%6,28 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.350,00 | 12,18K |
| 2026-08-21 | KRW 4.700,00 | -%0,21 | KRW 4.720,00 | KRW 4.720,00 | KRW 4.480,00 | 20,58K |
| 2026-08-20 | KRW 4.710,00 | -%1,77 | KRW 4.800,00 | KRW 5.020,00 | KRW 4.675,00 | 25,14K |
| 2026-08-19 | KRW 4.795,00 | -%1,54 | KRW 4.835,00 | KRW 5.590,00 | KRW 4.710,00 | 47,07K |
| 2026-08-18 | KRW 4.870,00 | -%6,88 | KRW 5.230,00 | KRW 5.230,00 | KRW 4.785,00 | 20,26K |
| 2026-08-14 | KRW 5.230,00 | -%1,32 | KRW 5.270,00 | KRW 5.350,00 | KRW 5.070,00 | 18,97K |
| 2026-08-13 | KRW 5.300,00 | -%1,67 | KRW 5.430,00 | KRW 5.430,00 | KRW 5.160,00 | 20,79K |
| 2026-08-12 | KRW 5.390,00 | -%1,28 | KRW 5.450,00 | KRW 5.700,00 | KRW 5.270,00 | 36,33K |
| 2026-08-11 | KRW 5.460,00 | -%1,44 | KRW 5.380,00 | KRW 5.540,00 | KRW 5.190,00 | 42,44K |
| 2026-08-10 | KRW 5.540,00 | -%0,89 | KRW 5.750,00 | KRW 6.300,00 | KRW 5.110,00 | 254,40K |
| 2026-08-07 | KRW 5.590,00 | +%29,85 | KRW 4.305,00 | KRW 5.590,00 | KRW 4.200,00 | 113,39K |
| 2026-08-06 | KRW 4.305,00 | -%0,35 | KRW 4.320,00 | KRW 4.400,00 | KRW 4.145,00 | 16,74K |
| 2026-08-05 | KRW 4.320,00 | +%3,72 | KRW 4.165,00 | KRW 4.400,00 | KRW 4.130,00 | 16,65K |
| 2026-08-04 | KRW 4.165,00 | +%1,22 | KRW 4.085,00 | KRW 4.370,00 | KRW 4.085,00 | 19,76K |
| 2026-08-03 | KRW 4.115,00 | +%2,11 | KRW 3.865,00 | KRW 4.245,00 | KRW 3.865,00 | 13,88K |
| 2026-07-31 | KRW 4.030,00 | +%5,08 | KRW 3.970,00 | KRW 4.130,00 | KRW 3.775,00 | 41,82K |
| 2026-07-30 | KRW 3.835,00 | -%2,91 | KRW 4.040,00 | KRW 4.055,00 | KRW 3.760,00 | 35,32K |
| 2026-07-29 | KRW 3.950,00 | +%4,50 | KRW 4.040,00 | KRW 4.390,00 | KRW 3.785,00 | 59,00K |
| 2026-07-28 | KRW 3.780,00 | -%10,64 | KRW 4.230,00 | KRW 4.230,00 | KRW 3.720,00 | 22,53K |
| 2026-07-27 | KRW 4.230,00 | -%0,82 | KRW 4.230,00 | KRW 4.470,00 | KRW 4.095,00 | 30,28K |
| 2026-07-24 | KRW 4.265,00 | -%0,81 | KRW 4.310,00 | KRW 4.380,00 | KRW 4.180,00 | 34,37K |
| 2026-07-23 | KRW 4.300,00 | +%1,42 | KRW 4.285,00 | KRW 4.305,00 | KRW 4.015,00 | 30,13K |
| 2026-07-22 | KRW 4.240,00 | +%4,69 | KRW 4.070,00 | KRW 4.250,00 | KRW 4.050,00 | 21,72K |
| 2026-07-21 | KRW 4.050,00 | -%5,15 | KRW 4.205,00 | KRW 4.210,00 | KRW 3.885,00 | 33,56K |
| 2026-07-20 | KRW 4.270,00 | -%6,46 | KRW 4.790,00 | KRW 4.835,00 | KRW 4.165,00 | 63,57K |
| 2026-07-16 | KRW 4.565,00 | +%4,94 | KRW 4.300,00 | KRW 4.755,00 | KRW 4.200,00 | 75,80K |
| 2026-07-15 | KRW 4.350,00 | +%1,40 | KRW 4.295,00 | KRW 4.540,00 | KRW 4.120,00 | 53,98K |
| 2026-07-14 | KRW 4.290,00 | -%0,35 | KRW 4.550,00 | KRW 4.555,00 | KRW 4.100,00 | 52,54K |
| 2026-07-13 | KRW 4.305,00 | -%21,87 | KRW 5.680,00 | KRW 5.680,00 | KRW 4.305,00 | 223,82K |
| 2026-07-10 | KRW 5.510,00 | -%4,17 | KRW 5.750,00 | KRW 6.630,00 | KRW 5.480,00 | 358,43K |
| 2026-07-09 | KRW 5.750,00 | %0,00 | KRW 5.400,00 | KRW 7.430,00 | KRW 5.220,00 | 1,04M |
| 2026-07-08 | KRW 5.750,00 | -%4,17 | KRW 5.690,00 | KRW 7.800,00 | KRW 5.510,00 | 1,36M |
| 2026-07-07 | KRW 6.000,00 | +%29,87 | KRW 6.000,00 | KRW 6.000,00 | KRW 6.000,00 | 35,61K |
| 2026-07-06 | KRW 4.620,00 | +%29,96 | KRW 4.620,00 | KRW 4.620,00 | KRW 4.620,00 | 19,69K |
| 2026-07-03 | KRW 3.555,00 | -%0,14 | KRW 3.570,00 | KRW 3.680,00 | KRW 3.435,00 | 14,49K |
| 2026-07-02 | KRW 3.560,00 | -%4,04 | KRW 3.710,00 | KRW 3.845,00 | KRW 3.545,00 | 17,78K |
| 2026-07-01 | KRW 3.710,00 | -%8,51 | KRW 3.655,00 | KRW 3.995,00 | KRW 3.655,00 | 40,26K |
| 2026-06-30 | KRW 4.055,00 | -%2,87 | KRW 4.295,00 | KRW 4.380,00 | KRW 4.035,00 | 18,22K |
| 2026-06-29 | KRW 4.175,00 | -%2,34 | KRW 4.250,00 | KRW 4.430,00 | KRW 4.150,00 | 29,91K |
| 2026-06-26 | KRW 4.275,00 | -%42,92 | KRW 6.000,00 | KRW 6.000,00 | KRW 4.200,00 | 69,35K |
| 2026-06-25 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-24 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-23 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-22 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-19 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-18 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-17 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-16 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-15 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-12 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-11 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-10 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-09 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-08 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-05 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-04 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-02 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-01 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-05-29 | KRW 7.490,00 | %0,00 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-05-28 | KRW 7.490,00 | -%6,14 | KRW 8.010,00 | KRW 8.330,00 | KRW 7.250,00 | 45,05K |
| 2026-05-27 | KRW 7.980,00 | -%16,88 | KRW 9.600,00 | KRW 9.630,00 | KRW 7.980,00 | 45,26K |
| 2026-05-26 | KRW 9.600,00 | -%0,52 | KRW 9.920,00 | KRW 9.920,00 | KRW 9.570,00 | 7,84K |
| 2026-05-22 | KRW 9.650,00 | +%0,10 | KRW 9.640,00 | KRW 10.130,00 | KRW 9.600,00 | 9,21K |
| 2026-05-21 | KRW 9.640,00 | -%1,63 | KRW 9.750,00 | KRW 9.980,00 | KRW 9.640,00 | 16,32K |