SMOTRONIC CO. LTD. 066590
KRX · Güney Kore · Üretici İmalatı
KRW 2.320,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.320,00 | %0,00 | KRW 2.300,00 | KRW 2.335,00 | KRW 2.295,00 | 44,88K |
| 2026-10-01 | KRW 2.320,00 | +%1,09 | KRW 2.295,00 | KRW 2.320,00 | KRW 2.245,00 | 53,26K |
| 2026-09-30 | KRW 2.295,00 | %0,00 | KRW 2.275,00 | KRW 2.310,00 | KRW 2.250,00 | 43,20K |
| 2026-09-29 | KRW 2.295,00 | -%0,65 | KRW 2.310,00 | KRW 2.310,00 | KRW 2.280,00 | 32,37K |
| 2026-09-28 | KRW 2.310,00 | +%0,22 | KRW 2.295,00 | KRW 2.345,00 | KRW 2.270,00 | 28,69K |
| 2026-09-23 | KRW 2.305,00 | +%0,88 | KRW 2.300,00 | KRW 2.310,00 | KRW 2.265,00 | 60,72K |
| 2026-09-22 | KRW 2.285,00 | %0,00 | KRW 2.305,00 | KRW 2.315,00 | KRW 2.260,00 | 70,57K |
| 2026-09-21 | KRW 2.285,00 | -%4,39 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.285,00 | 76,93K |
| 2026-09-18 | KRW 2.390,00 | -%0,21 | KRW 2.395,00 | KRW 2.420,00 | KRW 2.360,00 | 59,51K |
| 2026-09-17 | KRW 2.395,00 | %0,00 | KRW 2.390,00 | KRW 2.405,00 | KRW 2.375,00 | 21,61K |
| 2026-09-16 | KRW 2.395,00 | -%1,03 | KRW 2.420,00 | KRW 2.460,00 | KRW 2.380,00 | 66,66K |
| 2026-09-15 | KRW 2.420,00 | +%2,11 | KRW 2.395,00 | KRW 2.470,00 | KRW 2.345,00 | 88,48K |
| 2026-09-14 | KRW 2.370,00 | +%0,64 | KRW 2.355,00 | KRW 2.405,00 | KRW 2.310,00 | 71,07K |
| 2026-09-11 | KRW 2.355,00 | -%0,63 | KRW 2.315,00 | KRW 2.395,00 | KRW 2.315,00 | 107,98K |
| 2026-09-10 | KRW 2.370,00 | +%0,21 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.305,00 | 90,05K |
| 2026-09-09 | KRW 2.365,00 | +%2,16 | KRW 2.320,00 | KRW 2.365,00 | KRW 2.300,00 | 76,38K |
| 2026-09-08 | KRW 2.315,00 | -%3,34 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.300,00 | 171,74K |
| 2026-09-07 | KRW 2.395,00 | -%2,24 | KRW 2.450,00 | KRW 2.485,00 | KRW 2.365,00 | 128,47K |
| 2026-09-04 | KRW 2.450,00 | %0,00 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.415,00 | 62,57K |
| 2026-09-03 | KRW 2.450,00 | -%0,81 | KRW 2.470,00 | KRW 2.525,00 | KRW 2.410,00 | 74,18K |
| 2026-09-02 | KRW 2.470,00 | -%3,52 | KRW 2.510,00 | KRW 2.545,00 | KRW 2.465,00 | 53,94K |
| 2026-09-01 | KRW 2.560,00 | -%1,73 | KRW 2.605,00 | KRW 2.605,00 | KRW 2.495,00 | 89,43K |
| 2026-08-31 | KRW 2.605,00 | -%3,34 | KRW 2.695,00 | KRW 2.695,00 | KRW 2.580,00 | 65,72K |
| 2026-08-28 | KRW 2.695,00 | %0,00 | KRW 2.740,00 | KRW 2.745,00 | KRW 2.660,00 | 65,80K |
| 2026-08-27 | KRW 2.695,00 | -%2,00 | KRW 2.750,00 | KRW 2.830,00 | KRW 2.685,00 | 131,19K |
| 2026-08-26 | KRW 2.750,00 | +%3,97 | KRW 2.645,00 | KRW 2.765,00 | KRW 2.620,00 | 124,73K |
| 2026-08-25 | KRW 2.645,00 | +%0,76 | KRW 2.625,00 | KRW 2.670,00 | KRW 2.505,00 | 101,05K |
| 2026-08-24 | KRW 2.625,00 | %0,00 | KRW 2.625,00 | KRW 2.625,00 | KRW 2.575,00 | 83,62K |
| 2026-08-21 | KRW 2.625,00 | -%2,05 | KRW 2.650,00 | KRW 2.675,00 | KRW 2.580,00 | 128,19K |
| 2026-08-20 | KRW 2.680,00 | +%1,13 | KRW 2.700,00 | KRW 2.715,00 | KRW 2.610,00 | 168,03K |
| 2026-08-19 | KRW 2.650,00 | -%2,93 | KRW 2.725,00 | KRW 2.730,00 | KRW 2.630,00 | 93,70K |
| 2026-08-18 | KRW 2.730,00 | -%1,27 | KRW 2.765,00 | KRW 2.790,00 | KRW 2.705,00 | 129,70K |
| 2026-08-14 | KRW 2.765,00 | +%2,22 | KRW 2.710,00 | KRW 2.815,00 | KRW 2.695,00 | 174,59K |
| 2026-08-13 | KRW 2.705,00 | -%1,81 | KRW 2.755,00 | KRW 2.785,00 | KRW 2.690,00 | 116,01K |
| 2026-08-12 | KRW 2.755,00 | +%1,47 | KRW 2.720,00 | KRW 2.787,00 | KRW 2.675,00 | 105,11K |
| 2026-08-11 | KRW 2.715,00 | -%0,18 | KRW 2.680,00 | KRW 2.770,00 | KRW 2.680,00 | 145,67K |
| 2026-08-10 | KRW 2.720,00 | +%4,02 | KRW 2.640,00 | KRW 2.735,00 | KRW 2.615,00 | 180,11K |
| 2026-08-07 | KRW 2.615,00 | +%0,38 | KRW 2.590,00 | KRW 2.715,00 | KRW 2.565,00 | 167,07K |
| 2026-08-06 | KRW 2.605,00 | -%1,70 | KRW 2.625,00 | KRW 2.700,00 | KRW 2.525,00 | 162,27K |
| 2026-08-05 | KRW 2.650,00 | +%6,21 | KRW 2.545,00 | KRW 2.720,00 | KRW 2.505,00 | 411,48K |
| 2026-08-04 | KRW 2.495,00 | +%4,39 | KRW 2.400,00 | KRW 2.770,00 | KRW 2.400,00 | 1,83M |
| 2026-08-03 | KRW 2.390,00 | -%0,83 | KRW 2.410,00 | KRW 2.510,00 | KRW 2.360,00 | 370,99K |
| 2026-07-31 | KRW 2.410,00 | +%10,55 | KRW 2.230,00 | KRW 2.430,00 | KRW 2.170,00 | 814,90K |
| 2026-07-30 | KRW 2.180,00 | -%6,03 | KRW 2.215,00 | KRW 2.385,00 | KRW 2.100,00 | 643,12K |
| 2026-07-29 | KRW 2.320,00 | -%6,07 | KRW 2.470,00 | KRW 2.520,00 | KRW 2.205,00 | 927,53K |
| 2026-07-28 | KRW 2.470,00 | -%10,18 | KRW 2.660,00 | KRW 2.770,00 | KRW 2.405,00 | 925,89K |
| 2026-07-27 | KRW 2.750,00 | +%8,06 | KRW 2.565,00 | KRW 2.950,00 | KRW 2.565,00 | 5,78M |
| 2026-07-24 | KRW 2.545,00 | -%7,79 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.460,00 | 1,31M |
| 2026-07-23 | KRW 2.760,00 | -%8,46 | KRW 3.070,00 | KRW 3.115,00 | KRW 2.745,00 | 3,14M |
| 2026-07-22 | KRW 3.015,00 | -%5,34 | KRW 3.635,00 | KRW 3.705,00 | KRW 2.930,00 | 14,23M |
| 2026-07-21 | KRW 3.185,00 | +%30,00 | KRW 2.350,00 | KRW 3.185,00 | KRW 2.325,00 | 15,25M |
| 2026-07-20 | KRW 2.450,00 | -%2,97 | KRW 2.475,00 | KRW 3.280,00 | KRW 2.385,00 | 12,29M |
| 2026-07-16 | KRW 2.525,00 | -%1,37 | KRW 2.515,00 | KRW 2.602,00 | KRW 2.475,00 | 72,88K |
| 2026-07-15 | KRW 2.560,00 | +%10,34 | KRW 2.345,00 | KRW 2.565,00 | KRW 2.325,00 | 240,79K |
| 2026-07-14 | KRW 2.320,00 | -%2,52 | KRW 2.360,00 | KRW 2.360,00 | KRW 2.240,00 | 159,48K |
| 2026-07-13 | KRW 2.380,00 | -%0,42 | KRW 2.390,00 | KRW 2.465,00 | KRW 2.350,00 | 115,13K |
| 2026-07-10 | KRW 2.390,00 | +%1,06 | KRW 2.335,00 | KRW 2.395,00 | KRW 2.335,00 | 44,26K |
| 2026-07-09 | KRW 2.365,00 | +%0,85 | KRW 2.345,00 | KRW 2.400,00 | KRW 2.280,00 | 74,81K |
| 2026-07-08 | KRW 2.345,00 | +%5,87 | KRW 2.215,00 | KRW 2.385,00 | KRW 2.170,00 | 264,17K |
| 2026-07-07 | KRW 2.215,00 | -%0,67 | KRW 2.165,00 | KRW 2.350,00 | KRW 2.120,00 | 234,73K |
| 2026-07-06 | KRW 2.230,00 | +%2,29 | KRW 2.175,00 | KRW 2.285,00 | KRW 2.150,00 | 57,76K |
| 2026-07-03 | KRW 2.180,00 | +%4,31 | KRW 2.100,00 | KRW 2.180,00 | KRW 2.015,00 | 95,46K |
| 2026-07-02 | KRW 2.090,00 | -%0,48 | KRW 2.065,00 | KRW 2.160,00 | KRW 1.992,00 | 143,21K |
| 2026-07-01 | KRW 2.100,00 | +%5,58 | KRW 2.000,00 | KRW 2.125,00 | KRW 1.929,00 | 140,78K |
| 2026-06-30 | KRW 1.989,00 | -%0,80 | KRW 1.952,00 | KRW 2.035,00 | KRW 1.952,00 | 52,81K |
| 2026-06-29 | KRW 2.005,00 | +%9,86 | KRW 1.810,00 | KRW 2.035,00 | KRW 1.797,00 | 128,15K |
| 2026-06-26 | KRW 1.825,00 | -%5,93 | KRW 1.936,00 | KRW 1.936,00 | KRW 1.777,00 | 196,08K |
| 2026-06-25 | KRW 1.940,00 | %0,00 | KRW 1.941,00 | KRW 1.970,00 | KRW 1.866,00 | 122,99K |
| 2026-06-24 | KRW 1.940,00 | -%2,76 | KRW 1.970,00 | KRW 1.970,00 | KRW 1.900,00 | 98,14K |
| 2026-06-23 | KRW 1.995,00 | -%4,32 | KRW 2.080,00 | KRW 2.080,00 | KRW 1.940,00 | 135,22K |
| 2026-06-22 | KRW 2.085,00 | -%0,71 | KRW 2.100,00 | KRW 2.120,00 | KRW 2.015,00 | 94,87K |
| 2026-06-19 | KRW 2.100,00 | -%4,55 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.050,00 | 140,94K |
| 2026-06-18 | KRW 2.200,00 | -%2,44 | KRW 2.240,00 | KRW 2.250,00 | KRW 2.140,00 | 113,66K |
| 2026-06-17 | KRW 2.255,00 | +%4,16 | KRW 2.165,00 | KRW 2.265,00 | KRW 2.155,00 | 64,07K |
| 2026-06-16 | KRW 2.165,00 | -%0,46 | KRW 2.175,00 | KRW 2.210,00 | KRW 2.135,00 | 45,25K |
| 2026-06-15 | KRW 2.175,00 | +%0,69 | KRW 2.160,00 | KRW 2.200,00 | KRW 2.140,00 | 89,39K |
| 2026-06-12 | KRW 2.160,00 | +%1,65 | KRW 2.105,00 | KRW 2.210,00 | KRW 2.105,00 | 65,26K |
| 2026-06-11 | KRW 2.125,00 | +%3,91 | KRW 2.040,00 | KRW 2.130,00 | KRW 1.982,00 | 87,53K |
| 2026-06-10 | KRW 2.045,00 | -%2,62 | KRW 2.085,00 | KRW 2.090,00 | KRW 1.988,00 | 106,10K |
| 2026-06-09 | KRW 2.100,00 | +%3,96 | KRW 2.000,00 | KRW 2.115,00 | KRW 2.000,00 | 102,23K |
| 2026-06-08 | KRW 2.020,00 | -%5,61 | KRW 2.000,00 | KRW 2.050,00 | KRW 1.959,00 | 144,21K |
| 2026-06-05 | KRW 2.140,00 | -%0,47 | KRW 2.105,00 | KRW 2.145,00 | KRW 2.070,00 | 101,30K |
| 2026-06-04 | KRW 2.150,00 | -%0,92 | KRW 2.155,00 | KRW 2.215,00 | KRW 2.100,00 | 92,08K |
| 2026-06-02 | KRW 2.170,00 | -%2,25 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.050,00 | 216,24K |
| 2026-06-01 | KRW 2.220,00 | %0,00 | KRW 2.220,00 | KRW 2.275,00 | KRW 2.100,00 | 254,18K |
| 2026-05-29 | KRW 2.220,00 | -%5,93 | KRW 2.340,00 | KRW 2.365,00 | KRW 2.200,00 | 197,45K |
| 2026-05-28 | KRW 2.360,00 | -%0,21 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.280,00 | 201,25K |
| 2026-05-27 | KRW 2.365,00 | -%3,47 | KRW 2.410,00 | KRW 2.450,00 | KRW 2.320,00 | 176,35K |
| 2026-05-26 | KRW 2.450,00 | -%3,16 | KRW 2.535,00 | KRW 2.560,00 | KRW 2.430,00 | 99,46K |
| 2026-05-22 | KRW 2.530,00 | +%3,48 | KRW 2.455,00 | KRW 2.530,00 | KRW 2.445,00 | 62,52K |