Keum Kang Steel Co., Ltd. 053260
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 7.130,00-330,00 (-%4,42)
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 7.130,00 | -%4,42 | KRW 7.320,00 | KRW 7.500,00 | KRW 7.130,00 | 471,73K |
| 2026-10-01 | KRW 7.460,00 | -%8,01 | KRW 8.640,00 | KRW 9.460,00 | KRW 7.410,00 | 3,37M |
| 2026-09-30 | KRW 8.110,00 | +%22,69 | KRW 7.190,00 | KRW 8.450,00 | KRW 7.120,00 | 9,19M |
| 2026-09-29 | KRW 6.610,00 | -%5,44 | KRW 7.000,00 | KRW 7.070,00 | KRW 6.480,00 | 323,77K |
| 2026-09-28 | KRW 6.990,00 | +%0,43 | KRW 6.970,00 | KRW 7.400,00 | KRW 6.850,00 | 873,70K |
| 2026-09-23 | KRW 6.960,00 | -%4,92 | KRW 7.310,00 | KRW 7.360,00 | KRW 6.930,00 | 374,86K |
| 2026-09-22 | KRW 7.320,00 | +%0,97 | KRW 7.230,00 | KRW 7.860,00 | KRW 7.130,00 | 2,71M |
| 2026-09-21 | KRW 7.250,00 | +%1,26 | KRW 7.250,00 | KRW 7.810,00 | KRW 6.980,00 | 1,75M |
| 2026-09-18 | KRW 7.160,00 | -%4,53 | KRW 7.500,00 | KRW 7.560,00 | KRW 7.130,00 | 442,62K |
| 2026-09-17 | KRW 7.500,00 | -%1,06 | KRW 7.520,00 | KRW 7.680,00 | KRW 7.330,00 | 493,52K |
| 2026-09-16 | KRW 7.580,00 | -%2,70 | KRW 7.750,00 | KRW 8.270,00 | KRW 7.530,00 | 682,53K |
| 2026-09-15 | KRW 7.790,00 | -%3,95 | KRW 8.000,00 | KRW 8.440,00 | KRW 7.670,00 | 1,37M |
| 2026-09-14 | KRW 8.110,00 | +%3,05 | KRW 7.910,00 | KRW 8.540,00 | KRW 7.900,00 | 4,52M |
| 2026-09-11 | KRW 7.870,00 | +%2,34 | KRW 7.670,00 | KRW 9.170,00 | KRW 7.450,00 | 10,70M |
| 2026-09-10 | KRW 7.690,00 | -%3,75 | KRW 7.870,00 | KRW 8.840,00 | KRW 7.520,00 | 7,25M |
| 2026-09-09 | KRW 7.990,00 | +%19,97 | KRW 6.660,00 | KRW 8.595,00 | KRW 6.540,00 | 17,10M |
| 2026-09-08 | KRW 6.660,00 | +%3,90 | KRW 6.390,00 | KRW 7.670,00 | KRW 6.210,00 | 7,82M |
| 2026-09-07 | KRW 6.410,00 | +%6,30 | KRW 6.120,00 | KRW 7.030,00 | KRW 5.930,00 | 5,19M |
| 2026-09-04 | KRW 6.030,00 | -%5,63 | KRW 6.250,00 | KRW 6.360,00 | KRW 5.890,00 | 938,82K |
| 2026-09-03 | KRW 6.390,00 | +%17,68 | KRW 5.700,00 | KRW 7.050,00 | KRW 5.700,00 | 7,39M |
| 2026-09-02 | KRW 5.430,00 | %0,00 | KRW 5.430,00 | KRW 5.750,00 | KRW 5.280,00 | 136,56K |
| 2026-09-01 | KRW 5.430,00 | +%1,88 | KRW 5.330,00 | KRW 5.500,00 | KRW 5.310,00 | 82,14K |
| 2026-08-31 | KRW 5.330,00 | -%1,30 | KRW 5.300,00 | KRW 5.470,00 | KRW 5.230,00 | 33,35K |
| 2026-08-28 | KRW 5.400,00 | %0,00 | KRW 5.370,00 | KRW 5.520,00 | KRW 5.300,00 | 76,13K |
| 2026-08-27 | KRW 5.400,00 | -%0,37 | KRW 5.420,00 | KRW 5.900,00 | KRW 5.360,00 | 197,93K |
| 2026-08-26 | KRW 5.420,00 | +%3,24 | KRW 5.250,00 | KRW 5.770,00 | KRW 5.250,00 | 211,04K |
| 2026-08-25 | KRW 5.250,00 | -%0,57 | KRW 5.220,00 | KRW 5.350,00 | KRW 5.040,00 | 140,00K |
| 2026-08-24 | KRW 5.280,00 | -%1,86 | KRW 5.380,00 | KRW 5.570,00 | KRW 5.270,00 | 95,83K |
| 2026-08-21 | KRW 5.380,00 | -%6,76 | KRW 5.620,00 | KRW 5.890,00 | KRW 5.310,00 | 301,43K |
| 2026-08-20 | KRW 5.770,00 | +%10,33 | KRW 5.290,00 | KRW 6.150,00 | KRW 5.200,00 | 1,74M |
| 2026-08-19 | KRW 5.230,00 | -%8,41 | KRW 5.600,00 | KRW 5.610,00 | KRW 5.230,00 | 126,20K |
| 2026-08-18 | KRW 5.710,00 | %0,00 | KRW 5.670,00 | KRW 5.870,00 | KRW 5.340,00 | 343,53K |
| 2026-08-14 | KRW 5.710,00 | +%0,18 | KRW 5.730,00 | KRW 6.090,00 | KRW 5.570,00 | 268,53K |
| 2026-08-13 | KRW 5.700,00 | -%6,86 | KRW 6.060,00 | KRW 6.570,00 | KRW 5.700,00 | 1,38M |
| 2026-08-12 | KRW 6.120,00 | -%1,77 | KRW 6.230,00 | KRW 6.850,00 | KRW 6.060,00 | 1,73M |
| 2026-08-11 | KRW 6.230,00 | +%7,04 | KRW 5.930,00 | KRW 7.040,00 | KRW 5.790,00 | 5,12M |
| 2026-08-10 | KRW 5.820,00 | +%9,40 | KRW 5.350,00 | KRW 6.750,00 | KRW 5.260,00 | 4,70M |
| 2026-08-07 | KRW 5.320,00 | +%12,47 | KRW 4.850,00 | KRW 6.030,00 | KRW 4.645,00 | 2,59M |
| 2026-08-06 | KRW 4.730,00 | -%0,42 | KRW 4.830,00 | KRW 4.840,00 | KRW 4.665,00 | 16,46K |
| 2026-08-05 | KRW 4.750,00 | %0,00 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.700,00 | 14,87K |
| 2026-08-04 | KRW 4.750,00 | +%3,04 | KRW 4.530,00 | KRW 4.795,00 | KRW 4.530,00 | 17,74K |
| 2026-08-03 | KRW 4.610,00 | -%1,18 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.610,00 | 11,53K |
| 2026-07-31 | KRW 4.665,00 | +%3,44 | KRW 4.510,00 | KRW 4.780,00 | KRW 4.475,00 | 25,31K |
| 2026-07-30 | KRW 4.510,00 | +%4,28 | KRW 4.050,00 | KRW 4.570,00 | KRW 4.050,00 | 16,01K |
| 2026-07-29 | KRW 4.325,00 | -%3,67 | KRW 4.415,00 | KRW 4.530,00 | KRW 4.130,00 | 71,14K |
| 2026-07-28 | KRW 4.490,00 | -%1,86 | KRW 4.410,00 | KRW 4.550,00 | KRW 4.370,00 | 12,83K |
| 2026-07-27 | KRW 4.575,00 | -%2,66 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.535,00 | 7,24K |
| 2026-07-24 | KRW 4.700,00 | +%0,21 | KRW 4.745,00 | KRW 4.760,00 | KRW 4.530,00 | 552,16K |
| 2026-07-23 | KRW 4.690,00 | +%5,16 | KRW 4.435,00 | KRW 4.800,00 | KRW 4.435,00 | 21,28K |
| 2026-07-22 | KRW 4.460,00 | -%1,22 | KRW 4.530,00 | KRW 4.615,00 | KRW 4.460,00 | 32,00K |
| 2026-07-21 | KRW 4.515,00 | +%1,46 | KRW 4.350,00 | KRW 4.525,00 | KRW 4.270,00 | 25,51K |
| 2026-07-20 | KRW 4.450,00 | -%3,26 | KRW 4.600,00 | KRW 4.630,00 | KRW 4.400,00 | 33,46K |
| 2026-07-16 | KRW 4.600,00 | -%1,92 | KRW 4.930,00 | KRW 4.930,00 | KRW 4.590,00 | 27,82K |
| 2026-07-15 | KRW 4.690,00 | +%0,43 | KRW 4.670,00 | KRW 4.765,00 | KRW 4.615,00 | 24,92K |
| 2026-07-14 | KRW 4.670,00 | -%0,21 | KRW 4.690,00 | KRW 4.770,00 | KRW 4.490,00 | 35,32K |
| 2026-07-13 | KRW 4.680,00 | -%4,68 | KRW 4.995,00 | KRW 4.995,00 | KRW 4.620,00 | 49,40K |
| 2026-07-10 | KRW 4.910,00 | +%7,44 | KRW 4.550,00 | KRW 4.910,00 | KRW 4.550,00 | 18,77K |
| 2026-07-09 | KRW 4.570,00 | -%1,72 | KRW 4.615,00 | KRW 4.715,00 | KRW 4.515,00 | 41,05K |
| 2026-07-08 | KRW 4.650,00 | -%1,90 | KRW 4.715,00 | KRW 4.805,00 | KRW 4.565,00 | 49,80K |
| 2026-07-07 | KRW 4.740,00 | -%4,15 | KRW 4.805,00 | KRW 4.940,00 | KRW 4.665,00 | 64,99K |
| 2026-07-06 | KRW 4.945,00 | -%0,50 | KRW 5.030,00 | KRW 5.030,00 | KRW 4.795,00 | 28,66K |
| 2026-07-03 | KRW 4.970,00 | +%0,71 | KRW 4.900,00 | KRW 4.980,00 | KRW 4.690,00 | 74,05K |
| 2026-07-02 | KRW 4.935,00 | -%2,85 | KRW 5.080,00 | KRW 5.100,00 | KRW 4.900,00 | 66,10K |
| 2026-07-01 | KRW 5.080,00 | +%1,91 | KRW 5.030,00 | KRW 5.280,00 | KRW 4.895,00 | 116,98K |
| 2026-06-30 | KRW 4.985,00 | -%5,05 | KRW 5.240,00 | KRW 5.250,00 | KRW 4.865,00 | 141,75K |
| 2026-06-29 | KRW 5.250,00 | +%5,53 | KRW 4.810,00 | KRW 5.430,00 | KRW 4.810,00 | 148,00K |
| 2026-06-26 | KRW 4.975,00 | -%5,78 | KRW 5.280,00 | KRW 5.700,00 | KRW 4.825,00 | 512,89K |
| 2026-06-25 | KRW 5.280,00 | -%8,49 | KRW 5.900,00 | KRW 5.990,00 | KRW 5.280,00 | 407,83K |
| 2026-06-24 | KRW 5.770,00 | +%4,91 | KRW 5.700,00 | KRW 6.450,00 | KRW 5.450,00 | 2,67M |
| 2026-06-23 | KRW 5.500,00 | -%4,18 | KRW 5.630,00 | KRW 7.300,00 | KRW 5.280,00 | 6,01M |
| 2026-06-22 | KRW 5.740,00 | +%15,49 | KRW 4.825,00 | KRW 6.460,00 | KRW 4.825,00 | 2,21M |
| 2026-06-19 | KRW 4.970,00 | -%6,05 | KRW 5.280,00 | KRW 5.280,00 | KRW 4.850,00 | 124,52K |
| 2026-06-18 | KRW 5.290,00 | -%8,48 | KRW 5.780,00 | KRW 5.860,00 | KRW 5.290,00 | 240,09K |
| 2026-06-17 | KRW 5.780,00 | +%9,06 | KRW 5.530,00 | KRW 6.870,00 | KRW 5.530,00 | 2,13M |
| 2026-06-16 | KRW 5.300,00 | +%2,12 | KRW 5.290,00 | KRW 5.480,00 | KRW 5.150,00 | 62,74K |
| 2026-06-15 | KRW 5.190,00 | +%5,60 | KRW 5.080,00 | KRW 5.390,00 | KRW 5.040,00 | 63,64K |
| 2026-06-12 | KRW 4.915,00 | +%0,51 | KRW 5.180,00 | KRW 5.180,00 | KRW 4.895,00 | 41,88K |
| 2026-06-11 | KRW 4.890,00 | +%3,06 | KRW 4.745,00 | KRW 4.890,00 | KRW 4.655,00 | 22,71K |
| 2026-06-10 | KRW 4.745,00 | +%6,03 | KRW 4.385,00 | KRW 4.845,00 | KRW 4.355,00 | 260 |
| 2026-06-09 | KRW 4.475,00 | -%1,21 | KRW 4.460,00 | KRW 4.775,00 | KRW 4.455,00 | 47,29K |
| 2026-06-08 | KRW 4.530,00 | -%8,48 | KRW 4.570,00 | KRW 4.780,00 | KRW 4.415,00 | 66,90K |
| 2026-06-05 | KRW 4.950,00 | -%7,99 | KRW 5.270,00 | KRW 5.370,00 | KRW 4.930,00 | 60,01K |
| 2026-06-04 | KRW 5.380,00 | -%10,93 | KRW 5.830,00 | KRW 6.200,00 | KRW 5.380,00 | 92,79K |
| 2026-06-02 | KRW 6.040,00 | -%1,63 | KRW 6.000,00 | KRW 6.270,00 | KRW 5.890,00 | 147,39K |
| 2026-06-01 | KRW 6.140,00 | +%2,50 | KRW 5.940,00 | KRW 6.240,00 | KRW 5.550,00 | 211,67K |
| 2026-05-29 | KRW 5.990,00 | +%3,28 | KRW 5.800,00 | KRW 6.120,00 | KRW 5.490,00 | 271,16K |
| 2026-05-28 | KRW 5.800,00 | +%0,52 | KRW 5.720,00 | KRW 5.950,00 | KRW 5.400,00 | 243,40K |
| 2026-05-27 | KRW 5.770,00 | -%0,69 | KRW 5.810,00 | KRW 5.860,00 | KRW 5.570,00 | 167,03K |
| 2026-05-26 | KRW 5.810,00 | +%5,44 | KRW 5.640,00 | KRW 5.810,00 | KRW 5.510,00 | 166,70K |
| 2026-05-22 | KRW 5.510,00 | +%4,75 | KRW 5.320,00 | KRW 5.650,00 | KRW 5.270,00 | 110,12K |