LMS Co., Ltd 073110
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.240,00+40,00 (+%0,77)
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 5.240,00 | +%0,77 | KRW 5.200,00 | KRW 5.250,00 | KRW 5.140,00 | 976 |
| 2026-10-01 | KRW 5.200,00 | +%0,39 | KRW 5.090,00 | KRW 5.290,00 | KRW 5.090,00 | 836 |
| 2026-09-30 | KRW 5.180,00 | -%0,58 | KRW 5.200,00 | KRW 5.400,00 | KRW 5.140,00 | 1,31K |
| 2026-09-29 | KRW 5.210,00 | %0,00 | KRW 5.060,00 | KRW 5.210,00 | KRW 5.060,00 | 3,39K |
| 2026-09-28 | KRW 5.210,00 | +%1,36 | KRW 5.140,00 | KRW 5.250,00 | KRW 5.110,00 | 9,03K |
| 2026-09-23 | KRW 5.140,00 | -%0,19 | KRW 5.150,00 | KRW 5.190,00 | KRW 5.140,00 | 1,09K |
| 2026-09-22 | KRW 5.150,00 | -%0,39 | KRW 5.170,00 | KRW 5.210,00 | KRW 5.150,00 | 1,86K |
| 2026-09-21 | KRW 5.170,00 | +%0,78 | KRW 5.170,00 | KRW 5.200,00 | KRW 5.120,00 | 625 |
| 2026-09-18 | KRW 5.130,00 | %0,00 | KRW 5.140,00 | KRW 5.180,00 | KRW 5.130,00 | 5,10K |
| 2026-09-17 | KRW 5.130,00 | -%1,16 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.080,00 | 731 |
| 2026-09-16 | KRW 5.190,00 | %0,00 | KRW 5.120,00 | KRW 5.200,00 | KRW 5.050,00 | 796 |
| 2026-09-15 | KRW 5.190,00 | +%1,96 | KRW 5.060,00 | KRW 5.250,00 | KRW 5.050,00 | 4,33K |
| 2026-09-14 | KRW 5.090,00 | -%0,97 | KRW 5.340,00 | KRW 5.340,00 | KRW 5.080,00 | 1,55K |
| 2026-09-11 | KRW 5.140,00 | -%1,15 | KRW 5.160,00 | KRW 5.200,00 | KRW 5.080,00 | 631 |
| 2026-09-10 | KRW 5.200,00 | +%2,36 | KRW 5.090,00 | KRW 5.200,00 | KRW 5.050,00 | 1,25K |
| 2026-09-09 | KRW 5.080,00 | +%0,79 | KRW 5.100,00 | KRW 5.100,00 | KRW 5.040,00 | 2,09K |
| 2026-09-08 | KRW 5.040,00 | -%1,37 | KRW 5.110,00 | KRW 5.110,00 | KRW 5.040,00 | 1,91K |
| 2026-09-07 | KRW 5.110,00 | +%1,19 | KRW 5.070,00 | KRW 5.110,00 | KRW 4.990,00 | 5,38K |
| 2026-09-04 | KRW 5.050,00 | +%1,51 | KRW 4.970,00 | KRW 5.060,00 | KRW 4.970,00 | 3,03K |
| 2026-09-03 | KRW 4.975,00 | -%1,49 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.975,00 | 285 |
| 2026-09-02 | KRW 5.050,00 | +%4,99 | KRW 4.750,00 | KRW 5.060,00 | KRW 4.750,00 | 8,06K |
| 2026-09-01 | KRW 4.810,00 | -%3,70 | KRW 4.995,00 | KRW 4.995,00 | KRW 4.700,00 | 11,83K |
| 2026-08-31 | KRW 4.995,00 | +%1,52 | KRW 4.920,00 | KRW 4.995,00 | KRW 4.845,00 | 963 |
| 2026-08-28 | KRW 4.920,00 | +%0,92 | KRW 4.870,00 | KRW 4.920,00 | KRW 4.610,00 | 1,64K |
| 2026-08-27 | KRW 4.875,00 | +%1,88 | KRW 4.810,00 | KRW 4.895,00 | KRW 4.795,00 | 652 |
| 2026-08-26 | KRW 4.785,00 | -%0,42 | KRW 4.920,00 | KRW 4.920,00 | KRW 4.770,00 | 3,01K |
| 2026-08-25 | KRW 4.805,00 | -%0,41 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.755,00 | 590 |
| 2026-08-24 | KRW 4.825,00 | +%1,58 | KRW 4.750,00 | KRW 4.835,00 | KRW 4.745,00 | 1,87K |
| 2026-08-21 | KRW 4.750,00 | -%1,55 | KRW 4.690,00 | KRW 4.865,00 | KRW 4.690,00 | 1,68K |
| 2026-08-20 | KRW 4.825,00 | %0,00 | KRW 4.800,00 | KRW 4.895,00 | KRW 4.745,00 | 1,62K |
| 2026-08-19 | KRW 4.825,00 | -%0,62 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.760,00 | 955 |
| 2026-08-18 | KRW 4.855,00 | -%0,72 | KRW 4.890,00 | KRW 4.900,00 | KRW 4.735,00 | 4,23K |
| 2026-08-14 | KRW 4.890,00 | -%1,11 | KRW 4.850,00 | KRW 5.000,00 | KRW 4.850,00 | 889 |
| 2026-08-13 | KRW 4.945,00 | -%1,10 | KRW 5.000,00 | KRW 5.040,00 | KRW 4.900,00 | 3,09K |
| 2026-08-12 | KRW 5.000,00 | +%0,60 | KRW 4.970,00 | KRW 5.040,00 | KRW 4.925,00 | 882 |
| 2026-08-11 | KRW 4.970,00 | +%1,84 | KRW 4.880,00 | KRW 5.030,00 | KRW 4.880,00 | 504 |
| 2026-08-10 | KRW 4.880,00 | +%0,72 | KRW 4.845,00 | KRW 5.100,00 | KRW 4.800,00 | 5,10K |
| 2026-08-07 | KRW 4.845,00 | -%0,51 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.805,00 | 1,58K |
| 2026-08-06 | KRW 4.870,00 | -%0,41 | KRW 4.885,00 | KRW 5.110,00 | KRW 4.810,00 | 1,32K |
| 2026-08-05 | KRW 4.890,00 | -%0,41 | KRW 4.910,00 | KRW 5.110,00 | KRW 4.880,00 | 2,16K |
| 2026-08-04 | KRW 4.910,00 | +%0,10 | KRW 4.995,00 | KRW 4.995,00 | KRW 4.795,00 | 1,42K |
| 2026-08-03 | KRW 4.905,00 | +%4,58 | KRW 4.720,00 | KRW 4.915,00 | KRW 4.720,00 | 587 |
| 2026-07-31 | KRW 4.690,00 | +%4,11 | KRW 4.795,00 | KRW 4.795,00 | KRW 4.615,00 | 3,20K |
| 2026-07-30 | KRW 4.505,00 | -%2,49 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.305,00 | 3,14K |
| 2026-07-29 | KRW 4.620,00 | -%4,15 | KRW 4.820,00 | KRW 4.895,00 | KRW 3.920,00 | 27,15K |
| 2026-07-28 | KRW 4.820,00 | -%3,31 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.820,00 | 3,98K |
| 2026-07-27 | KRW 4.985,00 | +%0,20 | KRW 5.100,00 | KRW 5.130,00 | KRW 4.970,00 | 1,91K |
| 2026-07-24 | KRW 4.975,00 | -%0,70 | KRW 4.865,00 | KRW 4.995,00 | KRW 4.865,00 | 210 |
| 2026-07-23 | KRW 5.010,00 | +%0,70 | KRW 4.985,00 | KRW 5.090,00 | KRW 4.815,00 | 2,77K |
| 2026-07-22 | KRW 4.975,00 | -%1,29 | KRW 5.070,00 | KRW 5.090,00 | KRW 4.975,00 | 595 |
| 2026-07-21 | KRW 5.040,00 | +%1,41 | KRW 4.990,00 | KRW 5.120,00 | KRW 4.940,00 | 2,57K |
| 2026-07-20 | KRW 4.970,00 | -%2,74 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.935,00 | 974 |
| 2026-07-16 | KRW 5.110,00 | +%2,20 | KRW 5.010,00 | KRW 5.330,00 | KRW 4.950,00 | 1,01K |
| 2026-07-15 | KRW 5.000,00 | +%1,01 | KRW 4.970,00 | KRW 5.290,00 | KRW 4.970,00 | 2,55K |
| 2026-07-14 | KRW 4.950,00 | %0,00 | KRW 4.905,00 | KRW 5.340,00 | KRW 4.850,00 | 21,78K |
| 2026-07-13 | KRW 4.950,00 | -%4,26 | KRW 5.130,00 | KRW 5.200,00 | KRW 4.910,00 | 5,42K |
| 2026-07-10 | KRW 5.170,00 | +%4,87 | KRW 4.940,00 | KRW 5.170,00 | KRW 4.930,00 | 1,80K |
| 2026-07-09 | KRW 4.930,00 | -%1,30 | KRW 5.320,00 | KRW 5.320,00 | KRW 4.910,00 | 4,22K |
| 2026-07-08 | KRW 4.995,00 | -%3,01 | KRW 5.160,00 | KRW 5.180,00 | KRW 4.960,00 | 6,66K |
| 2026-07-07 | KRW 5.150,00 | +%0,19 | KRW 5.140,00 | KRW 5.240,00 | KRW 5.120,00 | 3,54K |
| 2026-07-06 | KRW 5.140,00 | -%1,53 | KRW 5.180,00 | KRW 5.270,00 | KRW 5.130,00 | 1,55K |
| 2026-07-03 | KRW 5.220,00 | -%2,97 | KRW 5.380,00 | KRW 5.380,00 | KRW 5.110,00 | 2,63K |
| 2026-07-02 | KRW 5.380,00 | -%0,55 | KRW 5.300,00 | KRW 5.380,00 | KRW 4.915,00 | 31,07K |
| 2026-07-01 | KRW 5.410,00 | +%3,64 | KRW 5.220,00 | KRW 5.450,00 | KRW 5.120,00 | 4,50K |
| 2026-06-30 | KRW 5.220,00 | -%1,69 | KRW 5.270,00 | KRW 6.400,00 | KRW 5.120,00 | 7,05K |
| 2026-06-29 | KRW 5.310,00 | +%3,51 | KRW 5.270,00 | KRW 5.590,00 | KRW 5.120,00 | 5,76K |
| 2026-06-26 | KRW 5.130,00 | -%2,66 | KRW 5.280,00 | KRW 5.300,00 | KRW 5.050,00 | 8,72K |
| 2026-06-25 | KRW 5.270,00 | -%1,50 | KRW 5.350,00 | KRW 5.440,00 | KRW 5.130,00 | 5,44K |
| 2026-06-24 | KRW 5.350,00 | -%2,73 | KRW 5.440,00 | KRW 5.480,00 | KRW 5.200,00 | 12,82K |
| 2026-06-23 | KRW 5.500,00 | -%0,54 | KRW 5.530,00 | KRW 5.540,00 | KRW 5.330,00 | 12,32K |
| 2026-06-22 | KRW 5.530,00 | -%4,16 | KRW 5.500,00 | KRW 5.800,00 | KRW 5.350,00 | 26,24K |
| 2026-06-19 | KRW 5.770,00 | -%5,25 | KRW 5.880,00 | KRW 6.080,00 | KRW 5.720,00 | 13,67K |
| 2026-06-18 | KRW 6.090,00 | -%8,14 | KRW 6.680,00 | KRW 6.830,00 | KRW 5.870,00 | 35,67K |
| 2026-06-17 | KRW 6.630,00 | -%0,90 | KRW 6.640,00 | KRW 6.760,00 | KRW 6.430,00 | 14,68K |
| 2026-06-16 | KRW 6.690,00 | -%3,18 | KRW 6.910,00 | KRW 7.300,00 | KRW 6.330,00 | 86,48K |
| 2026-06-15 | KRW 6.910,00 | +%3,29 | KRW 6.690,00 | KRW 6.910,00 | KRW 6.550,00 | 19,89K |
| 2026-06-12 | KRW 6.690,00 | +%3,56 | KRW 6.550,00 | KRW 6.850,00 | KRW 6.480,00 | 30,77K |
| 2026-06-11 | KRW 6.460,00 | +%1,25 | KRW 6.470,00 | KRW 6.600,00 | KRW 6.290,00 | 37,22K |
| 2026-06-10 | KRW 6.380,00 | +%1,43 | KRW 6.320,00 | KRW 6.390,00 | KRW 6.210,00 | 21,98K |
| 2026-06-09 | KRW 6.290,00 | +%3,28 | KRW 6.100,00 | KRW 6.340,00 | KRW 6.100,00 | 19,19K |
| 2026-06-08 | KRW 6.090,00 | -%1,77 | KRW 6.070,00 | KRW 6.250,00 | KRW 5.970,00 | 38,53K |
| 2026-06-05 | KRW 6.200,00 | +%5,08 | KRW 5.900,00 | KRW 6.280,00 | KRW 5.840,00 | 25,95K |
| 2026-06-04 | KRW 5.900,00 | -%0,84 | KRW 5.960,00 | KRW 6.210,00 | KRW 5.880,00 | 2,42K |
| 2026-06-02 | KRW 5.950,00 | +%0,51 | KRW 5.890,00 | KRW 5.950,00 | KRW 5.840,00 | 14,48K |
| 2026-06-01 | KRW 5.920,00 | -%2,95 | KRW 6.040,00 | KRW 6.100,00 | KRW 5.650,00 | 64,46K |
| 2026-05-29 | KRW 6.100,00 | -%0,49 | KRW 6.110,00 | KRW 6.240,00 | KRW 6.010,00 | 23,17K |
| 2026-05-28 | KRW 6.130,00 | +%0,66 | KRW 6.090,00 | KRW 6.140,00 | KRW 6.080,00 | 27,00K |
| 2026-05-27 | KRW 6.090,00 | -%0,49 | KRW 6.120,00 | KRW 6.140,00 | KRW 6.060,00 | 23,79K |
| 2026-05-26 | KRW 6.120,00 | +%0,49 | KRW 6.190,00 | KRW 6.210,00 | KRW 6.080,00 | 19,76K |
| 2026-05-22 | KRW 6.090,00 | +%0,83 | KRW 6.030,00 | KRW 6.130,00 | KRW 6.030,00 | 10,08K |