Kook Soon Dang Co., Ltd. 043650
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 3.500,000,00 (%0,00)
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 3.500,00 | %0,00 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.495,00 | 952 |
| 2026-10-01 | KRW 3.500,00 | %0,00 | KRW 3.565,00 | KRW 3.565,00 | KRW 3.480,00 | 39,87K |
| 2026-09-30 | KRW 3.500,00 | %0,00 | KRW 3.490,00 | KRW 3.510,00 | KRW 3.475,00 | 35,93K |
| 2026-09-29 | KRW 3.500,00 | -%1,55 | KRW 3.540,00 | KRW 3.540,00 | KRW 3.485,00 | 44,08K |
| 2026-09-28 | KRW 3.555,00 | -%1,25 | KRW 3.570,00 | KRW 3.590,00 | KRW 3.495,00 | 39,53K |
| 2026-09-23 | KRW 3.600,00 | +%0,14 | KRW 3.595,00 | KRW 3.620,00 | KRW 3.530,00 | 28,12K |
| 2026-09-22 | KRW 3.595,00 | -%0,96 | KRW 3.610,00 | KRW 3.620,00 | KRW 3.550,00 | 36,47K |
| 2026-09-21 | KRW 3.630,00 | +%1,11 | KRW 3.635,00 | KRW 3.635,00 | KRW 3.545,00 | 27,78K |
| 2026-09-18 | KRW 3.590,00 | -%1,10 | KRW 3.680,00 | KRW 3.680,00 | KRW 3.570,00 | 31,13K |
| 2026-09-17 | KRW 3.630,00 | +%0,69 | KRW 3.595,00 | KRW 3.630,00 | KRW 3.595,00 | 25,66K |
| 2026-09-16 | KRW 3.605,00 | %0,00 | KRW 3.575,00 | KRW 3.615,00 | KRW 3.575,00 | 17,52K |
| 2026-09-15 | KRW 3.605,00 | -%2,44 | KRW 3.675,00 | KRW 3.675,00 | KRW 3.590,00 | 71,74K |
| 2026-09-14 | KRW 3.695,00 | +%0,68 | KRW 3.670,00 | KRW 3.700,00 | KRW 3.645,00 | 64,43K |
| 2026-09-11 | KRW 3.670,00 | -%1,48 | KRW 3.695,00 | KRW 3.755,00 | KRW 3.670,00 | 97,96K |
| 2026-09-10 | KRW 3.725,00 | -%1,72 | KRW 3.810,00 | KRW 3.840,00 | KRW 3.680,00 | 223,66K |
| 2026-09-09 | KRW 3.790,00 | +%5,57 | KRW 3.680,00 | KRW 4.495,00 | KRW 3.580,00 | 2,63M |
| 2026-09-08 | KRW 3.590,00 | -%0,28 | KRW 3.605,00 | KRW 3.835,00 | KRW 3.560,00 | 47,49K |
| 2026-09-07 | KRW 3.600,00 | +%1,27 | KRW 3.575,00 | KRW 3.620,00 | KRW 3.530,00 | 15,40K |
| 2026-09-04 | KRW 3.555,00 | +%1,57 | KRW 3.520,00 | KRW 3.780,00 | KRW 3.460,00 | 97,24K |
| 2026-09-03 | KRW 3.500,00 | -%2,37 | KRW 3.585,00 | KRW 3.585,00 | KRW 3.460,00 | 40,98K |
| 2026-09-02 | KRW 3.585,00 | +%0,84 | KRW 3.555,00 | KRW 3.645,00 | KRW 3.485,00 | 27,79K |
| 2026-09-01 | KRW 3.555,00 | -%0,14 | KRW 3.560,00 | KRW 3.575,00 | KRW 3.515,00 | 9,04K |
| 2026-08-31 | KRW 3.560,00 | -%0,97 | KRW 3.595,00 | KRW 3.595,00 | KRW 3.505,00 | 12,47K |
| 2026-08-28 | KRW 3.595,00 | +%1,55 | KRW 3.590,00 | KRW 3.600,00 | KRW 3.525,00 | 6,14K |
| 2026-08-27 | KRW 3.540,00 | -%2,21 | KRW 3.640,00 | KRW 3.640,00 | KRW 3.530,00 | 15,12K |
| 2026-08-26 | KRW 3.620,00 | +%0,14 | KRW 3.650,00 | KRW 3.650,00 | KRW 3.530,00 | 17,43K |
| 2026-08-25 | KRW 3.615,00 | %0,00 | KRW 3.540,00 | KRW 3.620,00 | KRW 3.525,00 | 7,20K |
| 2026-08-24 | KRW 3.615,00 | +%1,97 | KRW 3.540,00 | KRW 3.615,00 | KRW 3.510,00 | 5,44K |
| 2026-08-21 | KRW 3.545,00 | -%0,56 | KRW 3.565,00 | KRW 3.565,00 | KRW 3.500,00 | 10,83K |
| 2026-08-20 | KRW 3.565,00 | -%0,14 | KRW 3.540,00 | KRW 3.610,00 | KRW 3.535,00 | 20,37K |
| 2026-08-19 | KRW 3.570,00 | -%1,38 | KRW 3.620,00 | KRW 3.635,00 | KRW 3.535,00 | 22,76K |
| 2026-08-18 | KRW 3.620,00 | -%2,03 | KRW 3.700,00 | KRW 3.700,00 | KRW 3.595,00 | 36,17K |
| 2026-08-14 | KRW 3.695,00 | -%0,27 | KRW 3.700,00 | KRW 3.705,00 | KRW 3.650,00 | 24,24K |
| 2026-08-13 | KRW 3.705,00 | -%0,54 | KRW 3.700,00 | KRW 3.835,00 | KRW 3.650,00 | 44,93K |
| 2026-08-12 | KRW 3.725,00 | -%0,27 | KRW 3.735,00 | KRW 3.750,00 | KRW 3.675,00 | 23,64K |
| 2026-08-11 | KRW 3.735,00 | +%3,18 | KRW 3.625,00 | KRW 3.750,00 | KRW 3.610,00 | 57,04K |
| 2026-08-10 | KRW 3.620,00 | +%2,12 | KRW 3.570,00 | KRW 3.655,00 | KRW 3.545,00 | 60,14K |
| 2026-08-07 | KRW 3.545,00 | +%0,57 | KRW 3.525,00 | KRW 3.600,00 | KRW 3.490,00 | 33,37K |
| 2026-08-06 | KRW 3.525,00 | %0,00 | KRW 3.525,00 | KRW 3.550,00 | KRW 3.450,00 | 37,40K |
| 2026-08-05 | KRW 3.525,00 | +%0,28 | KRW 3.540,00 | KRW 3.590,00 | KRW 3.490,00 | 60,33K |
| 2026-08-04 | KRW 3.515,00 | +%1,44 | KRW 3.485,00 | KRW 3.530,00 | KRW 3.455,00 | 37,76K |
| 2026-08-03 | KRW 3.465,00 | -%0,86 | KRW 3.575,00 | KRW 3.575,00 | KRW 3.405,00 | 29,65K |
| 2026-07-31 | KRW 3.495,00 | +%0,72 | KRW 3.470,00 | KRW 3.530,00 | KRW 3.440,00 | 54,28K |
| 2026-07-30 | KRW 3.470,00 | +%0,43 | KRW 3.500,00 | KRW 3.565,00 | KRW 3.455,00 | 23,63K |
| 2026-07-29 | KRW 3.455,00 | -%2,40 | KRW 3.540,00 | KRW 3.620,00 | KRW 3.190,00 | 100,63K |
| 2026-07-28 | KRW 3.540,00 | -%1,67 | KRW 3.620,00 | KRW 3.645,00 | KRW 3.460,00 | 47,16K |
| 2026-07-27 | KRW 3.600,00 | +%0,56 | KRW 3.580,00 | KRW 3.700,00 | KRW 3.545,00 | 41,58K |
| 2026-07-24 | KRW 3.580,00 | -%0,14 | KRW 3.560,00 | KRW 3.660,00 | KRW 3.510,00 | 40,52K |
| 2026-07-23 | KRW 3.585,00 | +%0,14 | KRW 3.555,00 | KRW 3.670,00 | KRW 3.555,00 | 33,89K |
| 2026-07-22 | KRW 3.580,00 | %0,00 | KRW 3.600,00 | KRW 3.655,00 | KRW 3.515,00 | 24,37K |
| 2026-07-21 | KRW 3.580,00 | -%1,92 | KRW 3.540,00 | KRW 3.670,00 | KRW 3.530,00 | 48,11K |
| 2026-07-20 | KRW 3.650,00 | -%2,01 | KRW 3.725,00 | KRW 3.725,00 | KRW 3.500,00 | 45,85K |
| 2026-07-16 | KRW 3.725,00 | -%0,40 | KRW 3.760,00 | KRW 3.965,00 | KRW 3.725,00 | 118,80K |
| 2026-07-15 | KRW 3.740,00 | +%2,33 | KRW 3.655,00 | KRW 3.765,00 | KRW 3.650,00 | 58,45K |
| 2026-07-14 | KRW 3.655,00 | -%0,54 | KRW 3.680,00 | KRW 3.810,00 | KRW 3.600,00 | 32,07K |
| 2026-07-13 | KRW 3.675,00 | -%1,74 | KRW 3.740,00 | KRW 3.810,00 | KRW 3.630,00 | 78,24K |
| 2026-07-10 | KRW 3.740,00 | +%5,95 | KRW 3.520,00 | KRW 3.770,00 | KRW 3.480,00 | 96,68K |
| 2026-07-09 | KRW 3.530,00 | -%0,84 | KRW 3.560,00 | KRW 3.660,00 | KRW 3.465,00 | 65,20K |
| 2026-07-08 | KRW 3.560,00 | -%4,30 | KRW 3.655,00 | KRW 3.675,00 | KRW 3.510,00 | 84,75K |
| 2026-07-07 | KRW 3.720,00 | -%0,93 | KRW 3.660,00 | KRW 3.775,00 | KRW 3.380,00 | 170,47K |
| 2026-07-06 | KRW 3.755,00 | -%1,05 | KRW 3.790,00 | KRW 3.930,00 | KRW 3.640,00 | 134,23K |
| 2026-07-03 | KRW 3.795,00 | -%5,24 | KRW 4.005,00 | KRW 4.005,00 | KRW 3.795,00 | 144,64K |
| 2026-07-02 | KRW 4.005,00 | -%3,49 | KRW 4.120,00 | KRW 4.255,00 | KRW 3.865,00 | 206,34K |
| 2026-07-01 | KRW 4.150,00 | +%3,49 | KRW 3.985,00 | KRW 4.375,00 | KRW 3.945,00 | 543,89K |
| 2026-06-30 | KRW 4.010,00 | -%3,02 | KRW 4.160,00 | KRW 4.570,00 | KRW 4.010,00 | 766,27K |
| 2026-06-29 | KRW 4.135,00 | +%6,03 | KRW 3.815,00 | KRW 4.675,00 | KRW 3.815,00 | 1,60M |
| 2026-06-26 | KRW 3.900,00 | +%2,09 | KRW 3.865,00 | KRW 4.470,00 | KRW 3.655,00 | 1,59M |
| 2026-06-25 | KRW 3.820,00 | -%13,18 | KRW 4.540,00 | KRW 4.930,00 | KRW 3.810,00 | 1,74M |
| 2026-06-24 | KRW 4.400,00 | +%6,93 | KRW 4.000,00 | KRW 5.110,00 | KRW 3.770,00 | 9,60M |
| 2026-06-23 | KRW 4.115,00 | +%20,85 | KRW 3.405,00 | KRW 4.425,00 | KRW 3.215,00 | 4,13M |
| 2026-06-22 | KRW 3.405,00 | +%5,58 | KRW 3.255,00 | KRW 4.000,00 | KRW 3.205,00 | 1,14M |
| 2026-06-19 | KRW 3.225,00 | -%5,01 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.115,00 | 81,04K |
| 2026-06-18 | KRW 3.395,00 | %0,00 | KRW 3.395,00 | KRW 3.410,00 | KRW 3.345,00 | 25,27K |
| 2026-06-17 | KRW 3.395,00 | -%0,15 | KRW 3.400,00 | KRW 3.415,00 | KRW 3.360,00 | 13,77K |
| 2026-06-16 | KRW 3.400,00 | -%1,02 | KRW 3.430,00 | KRW 3.445,00 | KRW 3.395,00 | 27,31K |
| 2026-06-15 | KRW 3.435,00 | -%0,29 | KRW 3.485,00 | KRW 3.490,00 | KRW 3.405,00 | 29,41K |
| 2026-06-12 | KRW 3.445,00 | +%1,32 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.390,00 | 30,95K |
| 2026-06-11 | KRW 3.400,00 | +%0,15 | KRW 3.390,00 | KRW 3.400,00 | KRW 3.335,00 | 13,01K |
| 2026-06-10 | KRW 3.395,00 | -%0,88 | KRW 3.385,00 | KRW 3.430,00 | KRW 3.350,00 | 669 |
| 2026-06-09 | KRW 3.425,00 | +%0,59 | KRW 3.405,00 | KRW 3.485,00 | KRW 3.385,00 | 18,90K |
| 2026-06-08 | KRW 3.405,00 | -%5,42 | KRW 3.450,00 | KRW 3.515,00 | KRW 3.350,00 | 31,28K |
| 2026-06-05 | KRW 3.600,00 | +%1,69 | KRW 3.480,00 | KRW 3.600,00 | KRW 3.480,00 | 21,04K |
| 2026-06-04 | KRW 3.540,00 | %0,00 | KRW 3.510,00 | KRW 3.630,00 | KRW 3.480,00 | 17,71K |
| 2026-06-02 | KRW 3.540,00 | -%0,14 | KRW 3.510,00 | KRW 3.650,00 | KRW 3.405,00 | 54,07K |
| 2026-06-01 | KRW 3.545,00 | -%4,96 | KRW 3.705,00 | KRW 3.730,00 | KRW 3.530,00 | 51,34K |
| 2026-05-29 | KRW 3.730,00 | -%3,12 | KRW 3.850,00 | KRW 3.870,00 | KRW 3.700,00 | 45,51K |
| 2026-05-28 | KRW 3.850,00 | -%0,90 | KRW 3.890,00 | KRW 3.945,00 | KRW 3.805,00 | 30,45K |
| 2026-05-27 | KRW 3.885,00 | -%0,51 | KRW 3.910,00 | KRW 3.960,00 | KRW 3.870,00 | 23,79K |
| 2026-05-26 | KRW 3.905,00 | -%1,14 | KRW 3.950,00 | KRW 3.970,00 | KRW 3.905,00 | 39,33K |
| 2026-05-22 | KRW 3.950,00 | +%0,25 | KRW 3.940,00 | KRW 3.970,00 | KRW 3.895,00 | 12,86K |