Kortek Corporation 052330
KRX · Güney Kore · Elektronik Teknoloji
KRW 10.410,00-20,00 (-%0,19)
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 10.410,00 | -%0,19 | KRW 10.400,00 | KRW 10.520,00 | KRW 10.350,00 | 5,78K |
| 2026-10-01 | KRW 10.430,00 | -%0,10 | KRW 10.440,00 | KRW 10.550,00 | KRW 10.360,00 | 4,37K |
| 2026-09-30 | KRW 10.440,00 | -%0,57 | KRW 10.500,00 | KRW 10.700,00 | KRW 10.300,00 | 14,84K |
| 2026-09-29 | KRW 10.500,00 | +%0,19 | KRW 10.480,00 | KRW 10.520,00 | KRW 10.360,00 | 3,01K |
| 2026-09-28 | KRW 10.480,00 | +%2,24 | KRW 10.270,00 | KRW 10.590,00 | KRW 10.240,00 | 11,29K |
| 2026-09-23 | KRW 10.250,00 | -%3,03 | KRW 10.600,00 | KRW 10.600,00 | KRW 10.210,00 | 25,37K |
| 2026-09-22 | KRW 10.570,00 | -%0,28 | KRW 10.690,00 | KRW 10.690,00 | KRW 10.410,00 | 10,26K |
| 2026-09-21 | KRW 10.600,00 | -%1,40 | KRW 10.760,00 | KRW 10.770,00 | KRW 10.530,00 | 25,20K |
| 2026-09-18 | KRW 10.750,00 | -%0,56 | KRW 10.900,00 | KRW 10.920,00 | KRW 10.720,00 | 16,84K |
| 2026-09-17 | KRW 10.810,00 | -%1,10 | KRW 10.830,00 | KRW 10.930,00 | KRW 10.690,00 | 16,32K |
| 2026-09-16 | KRW 10.930,00 | %0,00 | KRW 10.910,00 | KRW 10.990,00 | KRW 10.790,00 | 15,58K |
| 2026-09-15 | KRW 10.930,00 | -%2,67 | KRW 11.220,00 | KRW 11.270,00 | KRW 10.920,00 | 33,14K |
| 2026-09-14 | KRW 11.230,00 | -%2,09 | KRW 11.330,00 | KRW 11.500,00 | KRW 11.130,00 | 14,91K |
| 2026-09-11 | KRW 11.470,00 | -%0,26 | KRW 11.500,00 | KRW 11.550,00 | KRW 11.380,00 | 5,39K |
| 2026-09-10 | KRW 11.500,00 | -%0,52 | KRW 11.500,00 | KRW 11.640,00 | KRW 11.330,00 | 11,51K |
| 2026-09-09 | KRW 11.560,00 | -%1,45 | KRW 11.700,00 | KRW 11.720,00 | KRW 11.500,00 | 12,70K |
| 2026-09-08 | KRW 11.730,00 | -%1,26 | KRW 11.880,00 | KRW 11.890,00 | KRW 11.540,00 | 12,83K |
| 2026-09-07 | KRW 11.880,00 | +%0,68 | KRW 11.900,00 | KRW 11.900,00 | KRW 11.710,00 | 9,15K |
| 2026-09-04 | KRW 11.800,00 | -%0,51 | KRW 11.880,00 | KRW 11.880,00 | KRW 11.770,00 | 7,31K |
| 2026-09-03 | KRW 11.860,00 | +%0,42 | KRW 11.900,00 | KRW 11.930,00 | KRW 11.640,00 | 25,31K |
| 2026-09-02 | KRW 11.810,00 | -%1,01 | KRW 11.920,00 | KRW 11.920,00 | KRW 11.630,00 | 10,41K |
| 2026-09-01 | KRW 11.930,00 | +%1,10 | KRW 11.830,00 | KRW 11.930,00 | KRW 11.690,00 | 8,03K |
| 2026-08-31 | KRW 11.800,00 | -%0,08 | KRW 11.810,00 | KRW 11.880,00 | KRW 11.570,00 | 9,67K |
| 2026-08-28 | KRW 11.810,00 | +%0,25 | KRW 11.680,00 | KRW 11.830,00 | KRW 11.640,00 | 9,81K |
| 2026-08-27 | KRW 11.780,00 | -%0,51 | KRW 11.840,00 | KRW 11.850,00 | KRW 11.690,00 | 19,57K |
| 2026-08-26 | KRW 11.840,00 | +%0,42 | KRW 11.790,00 | KRW 11.860,00 | KRW 11.620,00 | 14,84K |
| 2026-08-25 | KRW 11.790,00 | +%1,46 | KRW 11.620,00 | KRW 11.790,00 | KRW 11.300,00 | 11,57K |
| 2026-08-24 | KRW 11.620,00 | +%1,04 | KRW 11.500,00 | KRW 11.750,00 | KRW 11.300,00 | 13,56K |
| 2026-08-21 | KRW 11.500,00 | -%4,01 | KRW 11.980,00 | KRW 11.980,00 | KRW 11.400,00 | 31,00K |
| 2026-08-20 | KRW 11.980,00 | -%0,17 | KRW 12.030,00 | KRW 12.060,00 | KRW 11.750,00 | 17,95K |
| 2026-08-19 | KRW 12.000,00 | -%0,74 | KRW 12.220,00 | KRW 12.220,00 | KRW 11.760,00 | 21,26K |
| 2026-08-18 | KRW 12.090,00 | -%2,11 | KRW 12.410,00 | KRW 12.430,00 | KRW 12.000,00 | 41,29K |
| 2026-08-14 | KRW 12.350,00 | %0,00 | KRW 12.350,00 | KRW 12.630,00 | KRW 12.350,00 | 42,70K |
| 2026-08-13 | KRW 12.350,00 | -%0,88 | KRW 12.650,00 | KRW 12.650,00 | KRW 12.270,00 | 30,06K |
| 2026-08-12 | KRW 12.460,00 | -%1,27 | KRW 12.620,00 | KRW 12.700,00 | KRW 12.290,00 | 36,19K |
| 2026-08-11 | KRW 12.620,00 | +%1,45 | KRW 12.440,00 | KRW 12.990,00 | KRW 12.440,00 | 38,78K |
| 2026-08-10 | KRW 12.440,00 | +%0,08 | KRW 12.700,00 | KRW 12.700,00 | KRW 12.050,00 | 100,78K |
| 2026-08-07 | KRW 12.430,00 | +%1,55 | KRW 12.240,00 | KRW 13.010,00 | KRW 12.160,00 | 92,51K |
| 2026-08-06 | KRW 12.240,00 | -%0,08 | KRW 12.310,00 | KRW 12.390,00 | KRW 12.150,00 | 6,72K |
| 2026-08-05 | KRW 12.250,00 | +%1,24 | KRW 11.990,00 | KRW 12.390,00 | KRW 11.990,00 | 7,78K |
| 2026-08-04 | KRW 12.100,00 | +%2,11 | KRW 11.850,00 | KRW 12.100,00 | KRW 11.810,00 | 10,76K |
| 2026-08-03 | KRW 11.850,00 | +%0,59 | KRW 11.850,00 | KRW 11.940,00 | KRW 11.220,00 | 13,48K |
| 2026-07-31 | KRW 11.780,00 | +%3,15 | KRW 11.600,00 | KRW 11.800,00 | KRW 11.450,00 | 11,35K |
| 2026-07-30 | KRW 11.420,00 | +%1,51 | KRW 11.250,00 | KRW 11.700,00 | KRW 11.190,00 | 21,08K |
| 2026-07-29 | KRW 11.250,00 | -%3,52 | KRW 11.700,00 | KRW 11.810,00 | KRW 11.050,00 | 49,87K |
| 2026-07-28 | KRW 11.660,00 | -%2,02 | KRW 12.100,00 | KRW 12.100,00 | KRW 11.500,00 | 22,39K |
| 2026-07-27 | KRW 11.900,00 | %0,00 | KRW 11.930,00 | KRW 12.210,00 | KRW 11.740,00 | 14,94K |
| 2026-07-24 | KRW 11.900,00 | -%1,41 | KRW 11.970,00 | KRW 12.240,00 | KRW 11.900,00 | 27,35K |
| 2026-07-23 | KRW 12.070,00 | +%1,26 | KRW 11.920,00 | KRW 12.140,00 | KRW 11.920,00 | 6,76K |
| 2026-07-22 | KRW 11.920,00 | -%0,75 | KRW 11.920,00 | KRW 12.180,00 | KRW 11.920,00 | 15,63K |
| 2026-07-21 | KRW 12.010,00 | -%0,33 | KRW 12.040,00 | KRW 12.040,00 | KRW 11.710,00 | 7,76K |
| 2026-07-20 | KRW 12.050,00 | -%2,51 | KRW 12.390,00 | KRW 12.480,00 | KRW 11.680,00 | 28,76K |
| 2026-07-16 | KRW 12.360,00 | +%0,90 | KRW 12.250,00 | KRW 12.470,00 | KRW 12.120,00 | 13,14K |
| 2026-07-15 | KRW 12.250,00 | +%2,85 | KRW 12.100,00 | KRW 12.250,00 | KRW 11.960,00 | 19,21K |
| 2026-07-14 | KRW 11.910,00 | +%0,85 | KRW 11.700,00 | KRW 11.990,00 | KRW 11.690,00 | 70,54K |
| 2026-07-13 | KRW 11.810,00 | -%1,50 | KRW 11.990,00 | KRW 12.240,00 | KRW 11.670,00 | 27,85K |
| 2026-07-10 | KRW 11.990,00 | +%4,72 | KRW 11.450,00 | KRW 11.990,00 | KRW 11.450,00 | 28,02K |
| 2026-07-09 | KRW 11.450,00 | +%0,26 | KRW 11.620,00 | KRW 11.620,00 | KRW 11.350,00 | 17,12K |
| 2026-07-08 | KRW 11.420,00 | -%0,61 | KRW 11.490,00 | KRW 11.630,00 | KRW 11.380,00 | 19,99K |
| 2026-07-07 | KRW 11.490,00 | +%0,97 | KRW 11.460,00 | KRW 11.790,00 | KRW 11.380,00 | 18,33K |
| 2026-07-06 | KRW 11.380,00 | -%1,39 | KRW 11.550,00 | KRW 11.650,00 | KRW 11.250,00 | 30,07K |
| 2026-07-03 | KRW 11.540,00 | +%2,67 | KRW 11.240,00 | KRW 11.540,00 | KRW 11.100,00 | 19,29K |
| 2026-07-02 | KRW 11.240,00 | -%0,62 | KRW 11.330,00 | KRW 11.370,00 | KRW 11.060,00 | 16,90K |
| 2026-07-01 | KRW 11.310,00 | +%1,25 | KRW 11.180,00 | KRW 11.340,00 | KRW 11.150,00 | 41,98K |
| 2026-06-30 | KRW 11.170,00 | +%2,76 | KRW 11.110,00 | KRW 11.350,00 | KRW 10.950,00 | 11,85K |
| 2026-06-29 | KRW 10.870,00 | +%1,12 | KRW 10.730,00 | KRW 11.140,00 | KRW 10.730,00 | 21,40K |
| 2026-06-26 | KRW 10.750,00 | -%2,54 | KRW 11.020,00 | KRW 11.040,00 | KRW 10.690,00 | 31,16K |
| 2026-06-25 | KRW 11.030,00 | -%1,25 | KRW 11.250,00 | KRW 11.310,00 | KRW 10.970,00 | 14,78K |
| 2026-06-24 | KRW 11.170,00 | +%0,09 | KRW 11.190,00 | KRW 11.370,00 | KRW 11.030,00 | 43,51K |
| 2026-06-23 | KRW 11.160,00 | -%2,53 | KRW 11.600,00 | KRW 11.600,00 | KRW 11.150,00 | 38,46K |
| 2026-06-22 | KRW 11.450,00 | -%1,12 | KRW 11.540,00 | KRW 11.570,00 | KRW 11.240,00 | 14,94K |
| 2026-06-19 | KRW 11.580,00 | -%0,77 | KRW 11.850,00 | KRW 11.850,00 | KRW 11.380,00 | 35,73K |
| 2026-06-18 | KRW 11.670,00 | -%0,51 | KRW 11.850,00 | KRW 11.850,00 | KRW 11.560,00 | 13,12K |
| 2026-06-17 | KRW 11.730,00 | +%1,56 | KRW 11.600,00 | KRW 11.740,00 | KRW 11.550,00 | 10,83K |
| 2026-06-16 | KRW 11.550,00 | %0,00 | KRW 11.700,00 | KRW 11.800,00 | KRW 11.430,00 | 14,42K |
| 2026-06-15 | KRW 11.550,00 | +%0,79 | KRW 11.590,00 | KRW 11.850,00 | KRW 11.400,00 | 32,98K |
| 2026-06-12 | KRW 11.460,00 | +%2,14 | KRW 11.300,00 | KRW 11.560,00 | KRW 11.270,00 | 20,28K |
| 2026-06-11 | KRW 11.220,00 | -%0,27 | KRW 11.220,00 | KRW 11.280,00 | KRW 10.910,00 | 16,05K |
| 2026-06-10 | KRW 11.250,00 | +%2,27 | KRW 11.000,00 | KRW 11.300,00 | KRW 10.800,00 | 20,74K |
| 2026-06-09 | KRW 11.000,00 | +%3,00 | KRW 10.800,00 | KRW 11.050,00 | KRW 10.650,00 | 14,95K |
| 2026-06-08 | KRW 10.680,00 | -%2,47 | KRW 10.900,00 | KRW 10.950,00 | KRW 10.350,00 | 55,35K |
| 2026-06-05 | KRW 10.950,00 | +%0,27 | KRW 10.920,00 | KRW 11.000,00 | KRW 10.580,00 | 20,88K |
| 2026-06-04 | KRW 10.920,00 | -%0,82 | KRW 11.020,00 | KRW 11.600,00 | KRW 10.870,00 | 15,00K |
| 2026-06-02 | KRW 11.010,00 | -%0,54 | KRW 11.070,00 | KRW 11.200,00 | KRW 10.710,00 | 26,20K |
| 2026-06-01 | KRW 11.070,00 | -%3,40 | KRW 11.460,00 | KRW 11.750,00 | KRW 11.020,00 | 51,74K |
| 2026-05-29 | KRW 11.460,00 | -%1,04 | KRW 11.570,00 | KRW 11.670,00 | KRW 11.360,00 | 31,89K |
| 2026-05-28 | KRW 11.580,00 | -%0,09 | KRW 11.570,00 | KRW 11.600,00 | KRW 11.330,00 | 43,22K |
| 2026-05-27 | KRW 11.590,00 | -%0,94 | KRW 11.700,00 | KRW 11.720,00 | KRW 11.460,00 | 35,25K |
| 2026-05-26 | KRW 11.700,00 | -%1,02 | KRW 11.850,00 | KRW 12.060,00 | KRW 11.600,00 | 27,35K |
| 2026-05-22 | KRW 11.820,00 | +%3,23 | KRW 11.510,00 | KRW 11.840,00 | KRW 11.510,00 | 24,58K |