KM Corporation 083550
KRX · Güney Kore · Üretici İmalatı
KRW 3.310,00-40,00 (-%1,19)
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 3.310,00 | -%1,19 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.270,00 | 7,49K |
| 2026-10-01 | KRW 3.350,00 | -%2,33 | KRW 3.400,00 | KRW 3.430,00 | KRW 3.220,00 | 10,42K |
| 2026-09-30 | KRW 3.430,00 | +%5,21 | KRW 3.260,00 | KRW 3.500,00 | KRW 3.260,00 | 27,61K |
| 2026-09-29 | KRW 3.260,00 | -%0,91 | KRW 3.290,00 | KRW 3.290,00 | KRW 3.240,00 |
| 1,57K |
| 2026-09-28 | KRW 3.290,00 | -%1,05 | KRW 3.325,00 | KRW 3.330,00 | KRW 3.255,00 | 2,81K |
| 2026-09-23 | KRW 3.325,00 | +%0,45 | KRW 3.300,00 | KRW 3.340,00 | KRW 3.240,00 | 3,66K |
| 2026-09-22 | KRW 3.310,00 | %0,00 | KRW 3.335,00 | KRW 3.335,00 | KRW 3.220,00 | 5,22K |
| 2026-09-21 | KRW 3.310,00 | +%0,46 | KRW 3.295,00 | KRW 3.350,00 | KRW 3.255,00 | 6,47K |
| 2026-09-18 | KRW 3.295,00 | +%0,30 | KRW 3.295,00 | KRW 3.335,00 | KRW 3.260,00 | 2,84K |
| 2026-09-17 | KRW 3.285,00 | +%0,31 | KRW 3.275,00 | KRW 3.335,00 | KRW 3.270,00 | 1,31K |
| 2026-09-16 | KRW 3.275,00 | -%0,46 | KRW 3.285,00 | KRW 3.375,00 | KRW 3.260,00 | 12,73K |
| 2026-09-15 | KRW 3.290,00 | -%0,15 | KRW 3.255,00 | KRW 3.295,00 | KRW 3.210,00 | 11,42K |
| 2026-09-14 | KRW 3.295,00 | -%0,15 | KRW 3.250,00 | KRW 3.330,00 | KRW 3.170,00 | 12,32K |
| 2026-09-11 | KRW 3.300,00 | +%0,92 | KRW 3.235,00 | KRW 3.340,00 | KRW 3.230,00 | 37,94K |
| 2026-09-10 | KRW 3.270,00 | %0,00 | KRW 3.270,00 | KRW 3.275,00 | KRW 3.180,00 | 3,31K |
| 2026-09-09 | KRW 3.270,00 | -%0,30 | KRW 3.280,00 | KRW 3.345,00 | KRW 3.180,00 | 23,11K |
| 2026-09-08 | KRW 3.280,00 | +%2,66 | KRW 3.180,00 | KRW 3.280,00 | KRW 3.180,00 | 16,25K |
| 2026-09-07 | KRW 3.195,00 | -%3,33 | KRW 3.305,00 | KRW 3.350,00 | KRW 3.065,00 | 22,79K |
| 2026-09-04 | KRW 3.305,00 | +%0,76 | KRW 3.220,00 | KRW 3.325,00 | KRW 3.220,00 | 10,60K |
| 2026-09-03 | KRW 3.280,00 | %0,00 | KRW 3.260,00 | KRW 3.335,00 | KRW 3.220,00 | 15,64K |
| 2026-09-02 | KRW 3.280,00 | %0,00 | KRW 3.200,00 | KRW 3.290,00 | KRW 3.185,00 | 35,92K |
| 2026-09-01 | KRW 3.280,00 | +%1,86 | KRW 3.175,00 | KRW 3.320,00 | KRW 3.160,00 | 18,42K |
| 2026-08-31 | KRW 3.220,00 | +%0,47 | KRW 3.135,00 | KRW 3.235,00 | KRW 3.135,00 | 3,07K |
| 2026-08-28 | KRW 3.205,00 | +%0,16 | KRW 3.235,00 | KRW 3.250,00 | KRW 3.170,00 | 8,16K |
| 2026-08-27 | KRW 3.200,00 | +%1,11 | KRW 3.210,00 | KRW 3.240,00 | KRW 3.105,00 | 22,75K |
| 2026-08-26 | KRW 3.165,00 | -%1,71 | KRW 3.220,00 | KRW 3.290,00 | KRW 3.135,00 | 19,19K |
| 2026-08-25 | KRW 3.220,00 | -%1,23 | KRW 3.260,00 | KRW 3.265,00 | KRW 3.200,00 | 1,62K |
| 2026-08-24 | KRW 3.260,00 | +%1,88 | KRW 3.165,00 | KRW 3.260,00 | KRW 3.130,00 | 24,52K |
| 2026-08-21 | KRW 3.200,00 | -%0,47 | KRW 3.215,00 | KRW 3.230,00 | KRW 3.090,00 | 15,74K |
| 2026-08-20 | KRW 3.215,00 | -%0,46 | KRW 3.230,00 | KRW 3.275,00 | KRW 3.185,00 | 15,02K |
| 2026-08-19 | KRW 3.230,00 | +%0,94 | KRW 3.195,00 | KRW 3.230,00 | KRW 3.100,00 | 21,95K |
| 2026-08-18 | KRW 3.200,00 | +%1,43 | KRW 3.155,00 | KRW 3.200,00 | KRW 3.045,00 | 22,66K |
| 2026-08-14 | KRW 3.155,00 | +%5,17 | KRW 3.000,00 | KRW 3.155,00 | KRW 2.990,00 | 35,64K |
| 2026-08-13 | KRW 3.000,00 | +%2,39 | KRW 2.930,00 | KRW 3.000,00 | KRW 2.905,00 | 14,74K |
| 2026-08-12 | KRW 2.930,00 | -%0,68 | KRW 2.950,00 | KRW 3.025,00 | KRW 2.900,00 | 10,60K |
| 2026-08-11 | KRW 2.950,00 | +%1,03 | KRW 2.920,00 | KRW 3.000,00 | KRW 2.850,00 | 33,83K |
| 2026-08-10 | KRW 2.920,00 | +%2,82 | KRW 2.840,00 | KRW 2.995,00 | KRW 2.840,00 | 30,53K |
| 2026-08-07 | KRW 2.840,00 | -%1,05 | KRW 2.845,00 | KRW 2.875,00 | KRW 2.835,00 | 3,72K |
| 2026-08-06 | KRW 2.870,00 | +%3,99 | KRW 2.760,00 | KRW 2.920,00 | KRW 2.760,00 | 53,54K |
| 2026-08-05 | KRW 2.760,00 | +%4,15 | KRW 2.665,00 | KRW 2.835,00 | KRW 2.650,00 | 29,61K |
| 2026-08-04 | KRW 2.650,00 | +%6,85 | KRW 2.520,00 | KRW 2.695,00 | KRW 2.495,00 | 16,18K |
| 2026-08-03 | KRW 2.480,00 | +%2,27 | KRW 2.425,00 | KRW 2.605,00 | KRW 2.420,00 | 7,99K |
| 2026-07-31 | KRW 2.425,00 | +%4,30 | KRW 2.325,00 | KRW 2.450,00 | KRW 2.325,00 | 9,17K |
| 2026-07-30 | KRW 2.325,00 | +%1,75 | KRW 2.330,00 | KRW 2.400,00 | KRW 2.240,00 | 11,86K |
| 2026-07-29 | KRW 2.285,00 | -%5,58 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.280,00 | 20,52K |
| 2026-07-28 | KRW 2.420,00 | -%6,92 | KRW 2.580,00 | KRW 2.605,00 | KRW 2.420,00 | 16,14K |
| 2026-07-27 | KRW 2.600,00 | +%1,56 | KRW 2.560,00 | KRW 2.650,00 | KRW 2.505,00 | 37,63K |
| 2026-07-24 | KRW 2.560,00 | -%0,97 | KRW 2.585,00 | KRW 2.625,00 | KRW 2.515,00 | 4,49K |
| 2026-07-23 | KRW 2.585,00 | +%0,78 | KRW 2.575,00 | KRW 2.770,00 | KRW 2.525,00 | 9,79K |
| 2026-07-22 | KRW 2.565,00 | +%1,38 | KRW 2.490,00 | KRW 2.715,00 | KRW 2.490,00 | 11,84K |
| 2026-07-21 | KRW 2.530,00 | +%0,40 | KRW 2.515,00 | KRW 2.595,00 | KRW 2.390,00 | 16,24K |
| 2026-07-20 | KRW 2.520,00 | -%5,97 | KRW 2.670,00 | KRW 2.690,00 | KRW 2.520,00 | 11,58K |
| 2026-07-16 | KRW 2.680,00 | +%0,75 | KRW 2.665,00 | KRW 2.690,00 | KRW 2.600,00 | 2,61K |
| 2026-07-15 | KRW 2.660,00 | +%5,56 | KRW 2.550,00 | KRW 2.660,00 | KRW 2.530,00 | 4,22K |
| 2026-07-14 | KRW 2.520,00 | %0,00 | KRW 2.525,00 | KRW 2.600,00 | KRW 2.455,00 | 151,59K |
| 2026-07-13 | KRW 2.520,00 | -%2,14 | KRW 2.515,00 | KRW 2.595,00 | KRW 2.515,00 | 9,90K |
| 2026-07-10 | KRW 2.575,00 | +%1,98 | KRW 2.525,00 | KRW 2.590,00 | KRW 2.520,00 | 6,06K |
| 2026-07-09 | KRW 2.525,00 | -%2,88 | KRW 2.585,00 | KRW 2.585,00 | KRW 2.465,00 | 8,68K |
| 2026-07-08 | KRW 2.600,00 | -%1,70 | KRW 2.620,00 | KRW 2.685,00 | KRW 2.575,00 | 14,27K |
| 2026-07-07 | KRW 2.645,00 | %0,00 | KRW 2.610,00 | KRW 2.705,00 | KRW 2.610,00 | 5,91K |
| 2026-07-06 | KRW 2.645,00 | -%0,38 | KRW 2.655,00 | KRW 2.805,00 | KRW 2.600,00 | 6,40K |
| 2026-07-03 | KRW 2.655,00 | +%1,92 | KRW 2.605,00 | KRW 2.665,00 | KRW 2.550,00 | 8,80K |
| 2026-07-02 | KRW 2.605,00 | -%0,19 | KRW 2.590,00 | KRW 2.810,00 | KRW 2.550,00 | 19,98K |
| 2026-07-01 | KRW 2.610,00 | +%0,58 | KRW 2.595,00 | KRW 2.700,00 | KRW 2.535,00 | 7,90K |
| 2026-06-30 | KRW 2.595,00 | +%2,17 | KRW 2.535,00 | KRW 2.605,00 | KRW 2.480,00 | 10,32K |
| 2026-06-29 | KRW 2.540,00 | +%9,01 | KRW 2.380,00 | KRW 2.550,00 | KRW 2.375,00 | 10,84K |
| 2026-06-26 | KRW 2.330,00 | -%6,43 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.315,00 | 23,37K |
| 2026-06-25 | KRW 2.490,00 | -%2,73 | KRW 2.540,00 | KRW 2.580,00 | KRW 2.490,00 | 27,18K |
| 2026-06-24 | KRW 2.560,00 | +%3,64 | KRW 2.520,00 | KRW 2.565,00 | KRW 2.485,00 | 12,96K |
| 2026-06-23 | KRW 2.470,00 | -%6,44 | KRW 2.610,00 | KRW 2.640,00 | KRW 2.420,00 | 20,56K |
| 2026-06-22 | KRW 2.640,00 | -%1,86 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.620,00 | 7,97K |
| 2026-06-19 | KRW 2.690,00 | -%0,55 | KRW 2.685,00 | KRW 2.705,00 | KRW 2.620,00 | 9,51K |
| 2026-06-18 | KRW 2.705,00 | -%1,28 | KRW 2.720,00 | KRW 2.720,00 | KRW 2.685,00 | 3,02K |
| 2026-06-17 | KRW 2.740,00 | +%1,11 | KRW 2.735,00 | KRW 2.740,00 | KRW 2.685,00 | 2,05K |
| 2026-06-16 | KRW 2.710,00 | -%0,73 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.695,00 | 7,68K |
| 2026-06-15 | KRW 2.730,00 | -%4,21 | KRW 2.800,00 | KRW 2.805,00 | KRW 2.725,00 | 30,75K |
| 2026-06-12 | KRW 2.850,00 | +%8,99 | KRW 2.620,00 | KRW 2.850,00 | KRW 2.620,00 | 13,32K |
| 2026-06-11 | KRW 2.615,00 | +%0,38 | KRW 2.620,00 | KRW 2.630,00 | KRW 2.550,00 | 4,82K |
| 2026-06-10 | KRW 2.605,00 | +%0,97 | KRW 2.580,00 | KRW 2.630,00 | KRW 2.550,00 | 18,41K |
| 2026-06-09 | KRW 2.580,00 | +%1,98 | KRW 2.530,00 | KRW 2.695,00 | KRW 2.530,00 | 13,17K |
| 2026-06-08 | KRW 2.530,00 | -%5,95 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.515,00 | 44,04K |
| 2026-06-05 | KRW 2.690,00 | -%2,18 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.615,00 | 51,81K |
| 2026-06-04 | KRW 2.750,00 | +%1,66 | KRW 2.705,00 | KRW 2.795,00 | KRW 2.705,00 | 13,29K |
| 2026-06-02 | KRW 2.705,00 | -%5,75 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.650,00 | 108,97K |
| 2026-06-01 | KRW 2.870,00 | -%8,31 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.850,00 | 95,53K |
| 2026-05-29 | KRW 3.130,00 | -%0,63 | KRW 3.150,00 | KRW 3.185,00 | KRW 2.930,00 | 56,20K |
| 2026-05-28 | KRW 3.150,00 | -%4,26 | KRW 3.260,00 | KRW 3.380,00 | KRW 3.105,00 | 33,80K |
| 2026-05-27 | KRW 3.290,00 | -%0,60 | KRW 3.260,00 | KRW 3.290,00 | KRW 3.220,00 | 22,29K |
| 2026-05-26 | KRW 3.310,00 | +%0,46 | KRW 3.320,00 | KRW 3.355,00 | KRW 3.210,00 | 35,96K |
| 2026-05-22 | KRW 3.295,00 | +%0,15 | KRW 3.300,00 | KRW 3.320,00 | KRW 3.235,00 | 20,58K |