Korea Computer Inc. 054040
KRX · Güney Kore · Elektronik Teknoloji
KRW 4.430,00+5,00 (+%0,11)
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 4.425,00 | %0,00 | KRW 4.425,00 | KRW 4.465,00 | KRW 4.410,00 | 6,53K |
| 2026-09-30 | KRW 4.425,00 | +%0,11 | KRW 4.460,00 | KRW 4.465,00 | KRW 4.400,00 | 10,78K |
| 2026-09-29 | KRW 4.420,00 | -%0,45 | KRW 4.395,00 | KRW 4.465,00 | KRW 4.395,00 | 11,13K |
| 2026-09-28 | KRW 4.440,00 | +%0,68 | KRW 4.420,00 | KRW 4.440,00 | KRW 4.385,00 | 12,53K |
| 2026-09-23 | KRW 4.410,00 | +%0,46 | KRW 4.420,00 | KRW 4.420,00 | KRW 4.360,00 | 17,95K |
| 2026-09-22 | KRW 4.390,00 | +%0,11 | KRW 4.450,00 | KRW 4.450,00 | KRW 4.380,00 | 47,92K |
| 2026-09-21 | KRW 4.385,00 | -%0,11 | KRW 4.480,00 | KRW 4.480,00 | KRW 4.360,00 | 25,47K |
| 2026-09-18 | KRW 4.390,00 | -%0,68 | KRW 4.450,00 | KRW 4.450,00 | KRW 4.380,00 | 13,05K |
| 2026-09-17 | KRW 4.420,00 | +%0,11 | KRW 4.405,00 | KRW 4.450,00 | KRW 4.370,00 | 21,45K |
| 2026-09-16 | KRW 4.415,00 | -%0,34 | KRW 4.450,00 | KRW 4.470,00 | KRW 4.400,00 | 29,20K |
| 2026-09-15 | KRW 4.430,00 | -%0,56 | KRW 4.455,00 | KRW 4.480,00 | KRW 4.420,00 | 8,65K |
| 2026-09-14 | KRW 4.455,00 | -%0,89 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.430,00 | 31,34K |
| 2026-09-11 | KRW 4.495,00 | -%0,11 | KRW 4.485,00 | KRW 4.495,00 | KRW 4.450,00 | 12,61K |
| 2026-09-10 | KRW 4.500,00 | +%0,67 | KRW 4.475,00 | KRW 4.500,00 | KRW 4.420,00 | 35,14K |
| 2026-09-09 | KRW 4.470,00 | +%0,11 | KRW 4.510,00 | KRW 4.510,00 | KRW 4.460,00 | 28,39K |
| 2026-09-08 | KRW 4.465,00 | -%0,33 | KRW 4.480,00 | KRW 4.525,00 | KRW 4.460,00 | 23,48K |
| 2026-09-07 | KRW 4.480,00 | -%0,55 | KRW 4.525,00 | KRW 4.550,00 | KRW 4.470,00 | 21,73K |
| 2026-09-04 | KRW 4.505,00 | +%0,67 | KRW 4.495,00 | KRW 4.535,00 | KRW 4.475,00 | 9,59K |
| 2026-09-03 | KRW 4.475,00 | -%0,67 | KRW 4.510,00 | KRW 4.555,00 | KRW 4.460,00 | 31,61K |
| 2026-09-02 | KRW 4.505,00 | -%1,31 | KRW 4.565,00 | KRW 4.600,00 | KRW 4.500,00 | 13,30K |
| 2026-09-01 | KRW 4.565,00 | +%0,11 | KRW 4.560,00 | KRW 4.630,00 | KRW 4.505,00 | 31,36K |
| 2026-08-31 | KRW 4.560,00 | +%0,66 | KRW 4.530,00 | KRW 4.600,00 | KRW 4.490,00 | 18,91K |
| 2026-08-28 | KRW 4.530,00 | %0,00 | KRW 4.530,00 | KRW 4.585,00 | KRW 4.490,00 | 25,14K |
| 2026-08-27 | KRW 4.530,00 | -%1,20 | KRW 4.585,00 | KRW 4.590,00 | KRW 4.530,00 | 23,19K |
| 2026-08-26 | KRW 4.585,00 | +%0,33 | KRW 4.570,00 | KRW 4.600,00 | KRW 4.540,00 | 17,56K |
| 2026-08-25 | KRW 4.570,00 | +%1,22 | KRW 4.515,00 | KRW 4.585,00 | KRW 4.450,00 | 44,77K |
| 2026-08-24 | KRW 4.515,00 | +%0,11 | KRW 4.520,00 | KRW 4.540,00 | KRW 4.495,00 | 17,82K |
| 2026-08-21 | KRW 4.510,00 | -%0,55 | KRW 4.510,00 | KRW 4.520,00 | KRW 4.415,00 | 59,84K |
| 2026-08-20 | KRW 4.535,00 | +%0,78 | KRW 4.565,00 | KRW 4.615,00 | KRW 4.510,00 | 39,69K |
| 2026-08-19 | KRW 4.500,00 | -%0,11 | KRW 4.555,00 | KRW 4.580,00 | KRW 4.470,00 | 64,20K |
| 2026-08-18 | KRW 4.505,00 | -%8,99 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.490,00 | 227,72K |
| 2026-08-14 | KRW 4.950,00 | %0,00 | KRW 4.950,00 | KRW 4.965,00 | KRW 4.890,00 | 80,35K |
| 2026-08-13 | KRW 4.950,00 | -%3,13 | KRW 5.110,00 | KRW 5.120,00 | KRW 4.905,00 | 98,41K |
| 2026-08-12 | KRW 5.110,00 | -%1,16 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.050,00 | 35,82K |
| 2026-08-11 | KRW 5.170,00 | -%0,96 | KRW 5.220,00 | KRW 5.280,00 | KRW 5.120,00 | 77,72K |
| 2026-08-10 | KRW 5.220,00 | +%1,36 | KRW 5.170,00 | KRW 5.220,00 | KRW 5.150,00 | 17,68K |
| 2026-08-07 | KRW 5.150,00 | +%1,18 | KRW 5.090,00 | KRW 5.160,00 | KRW 5.050,00 | 14,44K |
| 2026-08-06 | KRW 5.090,00 | -%1,36 | KRW 5.160,00 | KRW 5.180,00 | KRW 5.070,00 | 11,88K |
| 2026-08-05 | KRW 5.160,00 | +%0,98 | KRW 5.110,00 | KRW 5.180,00 | KRW 5.110,00 | 23,26K |
| 2026-08-04 | KRW 5.110,00 | +%2,51 | KRW 4.985,00 | KRW 5.120,00 | KRW 4.985,00 | 68,16K |
| 2026-08-03 | KRW 4.985,00 | +%3,21 | KRW 4.830,00 | KRW 5.050,00 | KRW 4.830,00 | 53,56K |
| 2026-07-31 | KRW 4.830,00 | +%1,15 | KRW 4.800,00 | KRW 4.835,00 | KRW 4.730,00 | 18,36K |
| 2026-07-30 | KRW 4.775,00 | +%1,17 | KRW 4.605,00 | KRW 4.775,00 | KRW 4.605,00 | 80,09K |
| 2026-07-29 | KRW 4.720,00 | -%2,28 | KRW 4.830,00 | KRW 4.900,00 | KRW 4.535,00 | 67,32K |
| 2026-07-28 | KRW 4.830,00 | -%2,91 | KRW 4.975,00 | KRW 4.975,00 | KRW 4.820,00 | 11,42K |
| 2026-07-27 | KRW 4.975,00 | +%0,10 | KRW 4.975,00 | KRW 5.060,00 | KRW 4.970,00 | 9,19K |
| 2026-07-24 | KRW 4.970,00 | -%1,78 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.925,00 | 13,45K |
| 2026-07-23 | KRW 5.060,00 | +%0,80 | KRW 5.020,00 | KRW 5.060,00 | KRW 4.975,00 | 47,00K |
| 2026-07-22 | KRW 5.020,00 | -%0,20 | KRW 5.030,00 | KRW 5.120,00 | KRW 4.970,00 | 30,70K |
| 2026-07-21 | KRW 5.030,00 | +%3,07 | KRW 4.880,00 | KRW 5.060,00 | KRW 4.825,00 | 30,67K |
| 2026-07-20 | KRW 4.880,00 | -%2,11 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.820,00 | 29,21K |
| 2026-07-16 | KRW 4.985,00 | -%0,20 | KRW 4.995,00 | KRW 5.050,00 | KRW 4.930,00 | 27,41K |
| 2026-07-15 | KRW 4.995,00 | +%3,20 | KRW 4.850,00 | KRW 4.995,00 | KRW 4.850,00 | 10,91K |
| 2026-07-14 | KRW 4.840,00 | +%0,41 | KRW 4.820,00 | KRW 4.900,00 | KRW 4.750,00 | 73,65K |
| 2026-07-13 | KRW 4.820,00 | -%4,55 | KRW 5.050,00 | KRW 5.080,00 | KRW 4.800,00 | 32,23K |
| 2026-07-10 | KRW 5.050,00 | +%4,34 | KRW 4.840,00 | KRW 5.100,00 | KRW 4.840,00 | 50,24K |
| 2026-07-09 | KRW 4.840,00 | +%1,15 | KRW 4.785,00 | KRW 4.945,00 | KRW 4.785,00 | 21,26K |
| 2026-07-08 | KRW 4.785,00 | -%1,95 | KRW 4.880,00 | KRW 4.955,00 | KRW 4.780,00 | 22,68K |
| 2026-07-07 | KRW 4.880,00 | +%0,72 | KRW 4.850,00 | KRW 4.950,00 | KRW 4.830,00 | 23,07K |
| 2026-07-06 | KRW 4.845,00 | +%0,62 | KRW 4.815,00 | KRW 4.845,00 | KRW 4.745,00 | 15,41K |
| 2026-07-03 | KRW 4.815,00 | +%1,58 | KRW 4.745,00 | KRW 4.830,00 | KRW 4.655,00 | 54,00K |
| 2026-07-02 | KRW 4.740,00 | -%2,17 | KRW 4.845,00 | KRW 4.850,00 | KRW 4.685,00 | 18,56K |
| 2026-07-01 | KRW 4.845,00 | +%2,87 | KRW 4.710,00 | KRW 4.855,00 | KRW 4.670,00 | 26,59K |
| 2026-06-30 | KRW 4.710,00 | -%0,74 | KRW 4.770,00 | KRW 4.780,00 | KRW 4.680,00 | 29,14K |
| 2026-06-29 | KRW 4.745,00 | +%4,63 | KRW 4.550,00 | KRW 4.765,00 | KRW 4.550,00 | 36,12K |
| 2026-06-26 | KRW 4.535,00 | -%1,41 | KRW 4.630,00 | KRW 4.630,00 | KRW 4.460,00 | 90,91K |
| 2026-06-25 | KRW 4.600,00 | -%1,71 | KRW 4.700,00 | KRW 4.765,00 | KRW 4.600,00 | 58,25K |
| 2026-06-24 | KRW 4.680,00 | +%0,11 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.610,00 | 39,87K |
| 2026-06-23 | KRW 4.675,00 | -%3,91 | KRW 4.865,00 | KRW 4.915,00 | KRW 4.675,00 | 61,20K |
| 2026-06-22 | KRW 4.865,00 | -%1,32 | KRW 4.930,00 | KRW 4.965,00 | KRW 4.845,00 | 37,01K |
| 2026-06-19 | KRW 4.930,00 | -%1,40 | KRW 5.000,00 | KRW 5.030,00 | KRW 4.885,00 | 77,42K |
| 2026-06-18 | KRW 5.000,00 | %0,00 | KRW 5.040,00 | KRW 5.040,00 | KRW 4.960,00 | 37,01K |
| 2026-06-17 | KRW 5.000,00 | -%0,20 | KRW 5.030,00 | KRW 5.050,00 | KRW 4.995,00 | 21,03K |
| 2026-06-16 | KRW 5.010,00 | +%0,50 | KRW 4.990,00 | KRW 5.050,00 | KRW 4.980,00 | 29,91K |
| 2026-06-15 | KRW 4.985,00 | +%0,10 | KRW 5.000,00 | KRW 5.090,00 | KRW 4.980,00 | 45,77K |
| 2026-06-12 | KRW 4.980,00 | +%0,91 | KRW 4.970,00 | KRW 5.110,00 | KRW 4.970,00 | 32,93K |
| 2026-06-11 | KRW 4.935,00 | +%2,60 | KRW 4.815,00 | KRW 5.020,00 | KRW 4.785,00 | 44,10K |
| 2026-06-10 | KRW 4.810,00 | +%0,52 | KRW 4.790,00 | KRW 4.890,00 | KRW 4.765,00 | 57 |
| 2026-06-09 | KRW 4.785,00 | +%3,24 | KRW 4.660,00 | KRW 4.845,00 | KRW 4.660,00 | 61,64K |
| 2026-06-08 | KRW 4.635,00 | -%4,04 | KRW 4.795,00 | KRW 4.795,00 | KRW 4.580,00 | 80,03K |
| 2026-06-05 | KRW 4.830,00 | -%0,31 | KRW 4.895,00 | KRW 4.895,00 | KRW 4.760,00 | 121,65K |
| 2026-06-04 | KRW 4.845,00 | -%1,22 | KRW 4.905,00 | KRW 5.030,00 | KRW 4.820,00 | 71,60K |
| 2026-06-02 | KRW 4.905,00 | -%1,11 | KRW 5.030,00 | KRW 5.030,00 | KRW 4.775,00 | 162,06K |
| 2026-06-01 | KRW 4.960,00 | -%1,59 | KRW 5.040,00 | KRW 5.110,00 | KRW 4.900,00 | 71,96K |
| 2026-05-29 | KRW 5.040,00 | -%5,26 | KRW 5.330,00 | KRW 5.390,00 | KRW 5.040,00 | 137,46K |
| 2026-05-28 | KRW 5.320,00 | +%2,11 | KRW 5.240,00 | KRW 5.500,00 | KRW 5.130,00 | 135,74K |
| 2026-05-27 | KRW 5.210,00 | -%1,51 | KRW 5.360,00 | KRW 5.400,00 | KRW 5.180,00 | 54,22K |
| 2026-05-26 | KRW 5.290,00 | -%2,94 | KRW 5.480,00 | KRW 5.590,00 | KRW 5.290,00 | 78,58K |
| 2026-05-22 | KRW 5.450,00 | +%2,44 | KRW 5.360,00 | KRW 5.490,00 | KRW 5.360,00 | 43,62K |
| 2026-05-21 | KRW 5.320,00 | +%1,33 | KRW 5.300,00 | KRW 5.440,00 | KRW 5.280,00 | 132,13K |