MDS Tech Inc. 086960
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.365,00+40,00 (+%1,72)
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 2.365,00 | +%1,72 | KRW 2.325,00 | KRW 2.375,00 | KRW 2.315,00 | 423,11K |
| 2026-10-01 | KRW 2.325,00 | +%2,88 | KRW 2.260,00 | KRW 2.355,00 | KRW 2.215,00 | 836,67K |
| 2026-09-30 | KRW 2.260,00 | -%6,22 | KRW 2.355,00 | KRW 2.390,00 | KRW 2.260,00 | 1,27M |
| 2026-09-29 | KRW 2.410,00 | +%12,88 | KRW 2.285,00 | KRW 2.620,00 | KRW 2.260,00 |
| 10,78M |
| 2026-09-28 | KRW 2.135,00 | +%4,40 | KRW 2.045,00 | KRW 2.165,00 | KRW 2.020,00 | 653,05K |
| 2026-09-23 | KRW 2.045,00 | -%1,21 | KRW 2.085,00 | KRW 2.105,00 | KRW 2.025,00 | 348,58K |
| 2026-09-22 | KRW 2.070,00 | -%2,36 | KRW 2.155,00 | KRW 2.165,00 | KRW 2.020,00 | 1,06M |
| 2026-09-21 | KRW 2.120,00 | +%7,18 | KRW 1.989,00 | KRW 2.400,00 | KRW 1.955,00 | 9,03M |
| 2026-09-18 | KRW 1.978,00 | +%1,44 | KRW 1.959,00 | KRW 2.030,00 | KRW 1.959,00 | 155,47K |
| 2026-09-17 | KRW 1.950,00 | +%0,05 | KRW 1.933,00 | KRW 1.959,00 | KRW 1.928,00 | 80,52K |
| 2026-09-16 | KRW 1.949,00 | +%1,19 | KRW 1.926,00 | KRW 1.976,00 | KRW 1.915,00 | 117,19K |
| 2026-09-15 | KRW 1.926,00 | -%0,77 | KRW 1.922,00 | KRW 1.973,00 | KRW 1.922,00 | 101,52K |
| 2026-09-14 | KRW 1.941,00 | -%1,32 | KRW 1.967,00 | KRW 1.983,00 | KRW 1.932,00 | 57,85K |
| 2026-09-11 | KRW 1.967,00 | -%1,11 | KRW 1.969,00 | KRW 1.998,00 | KRW 1.934,00 | 89,15K |
| 2026-09-10 | KRW 1.989,00 | +%1,48 | KRW 1.960,00 | KRW 1.998,00 | KRW 1.912,00 | 133,09K |
| 2026-09-09 | KRW 1.960,00 | -%0,36 | KRW 1.970,00 | KRW 1.975,00 | KRW 1.945,00 | 124,56K |
| 2026-09-08 | KRW 1.967,00 | %0,00 | KRW 1.960,00 | KRW 1.990,00 | KRW 1.956,00 | 135,59K |
| 2026-09-07 | KRW 1.967,00 | -%1,16 | KRW 1.990,00 | KRW 2.015,00 | KRW 1.956,00 | 113,31K |
| 2026-09-04 | KRW 1.990,00 | +%4,13 | KRW 1.968,00 | KRW 1.999,00 | KRW 1.920,00 | 149,96K |
| 2026-09-03 | KRW 1.911,00 | -%1,24 | KRW 1.935,00 | KRW 1.973,00 | KRW 1.888,00 | 157,30K |
| 2026-09-02 | KRW 1.935,00 | -%2,22 | KRW 1.946,00 | KRW 1.978,00 | KRW 1.922,00 | 89,59K |
| 2026-09-01 | KRW 1.979,00 | -%1,05 | KRW 1.983,00 | KRW 2.005,00 | KRW 1.960,00 | 81,72K |
| 2026-08-31 | KRW 2.000,00 | -%1,96 | KRW 2.040,00 | KRW 2.075,00 | KRW 1.950,00 | 177,96K |
| 2026-08-28 | KRW 2.040,00 | -%0,24 | KRW 2.045,00 | KRW 2.060,00 | KRW 2.005,00 | 110,40K |
| 2026-08-27 | KRW 2.045,00 | +%1,24 | KRW 2.075,00 | KRW 2.140,00 | KRW 2.035,00 | 226,14K |
| 2026-08-26 | KRW 2.020,00 | +%1,51 | KRW 1.991,00 | KRW 2.040,00 | KRW 1.956,00 | 169,34K |
| 2026-08-25 | KRW 1.990,00 | +%4,96 | KRW 1.892,00 | KRW 1.990,00 | KRW 1.835,00 | 143,42K |
| 2026-08-24 | KRW 1.896,00 | -%4,68 | KRW 1.989,00 | KRW 2.000,00 | KRW 1.892,00 | 195,87K |
| 2026-08-21 | KRW 1.989,00 | -%2,74 | KRW 2.030,00 | KRW 2.030,00 | KRW 1.929,00 | 289,48K |
| 2026-08-20 | KRW 2.045,00 | +%2,87 | KRW 2.000,00 | KRW 2.045,00 | KRW 1.990,00 | 183,04K |
| 2026-08-19 | KRW 1.988,00 | -%4,42 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.966,00 | 301,24K |
| 2026-08-18 | KRW 2.080,00 | +%0,97 | KRW 2.065,00 | KRW 2.180,00 | KRW 2.000,00 | 517,59K |
| 2026-08-14 | KRW 2.060,00 | +%0,73 | KRW 2.045,00 | KRW 2.085,00 | KRW 2.005,00 | 170,85K |
| 2026-08-13 | KRW 2.045,00 | -%0,24 | KRW 2.050,00 | KRW 2.090,00 | KRW 2.010,00 | 247,73K |
| 2026-08-12 | KRW 2.050,00 | -%0,97 | KRW 2.070,00 | KRW 2.075,00 | KRW 1.950,00 | 190,99K |
| 2026-08-11 | KRW 2.070,00 | +%0,24 | KRW 2.060,00 | KRW 2.095,00 | KRW 2.030,00 | 131,95K |
| 2026-08-10 | KRW 2.065,00 | +%4,98 | KRW 1.985,00 | KRW 2.070,00 | KRW 1.985,00 | 200,30K |
| 2026-08-07 | KRW 1.967,00 | -%1,90 | KRW 1.999,00 | KRW 2.015,00 | KRW 1.940,00 | 126,04K |
| 2026-08-06 | KRW 2.005,00 | -%1,23 | KRW 2.020,00 | KRW 2.040,00 | KRW 1.933,00 | 170,54K |
| 2026-08-05 | KRW 2.030,00 | +%3,47 | KRW 1.968,00 | KRW 2.045,00 | KRW 1.968,00 | 206,68K |
| 2026-08-04 | KRW 1.962,00 | +%5,43 | KRW 1.863,00 | KRW 1.963,00 | KRW 1.863,00 | 261,42K |
| 2026-08-03 | KRW 1.861,00 | +%2,53 | KRW 1.760,00 | KRW 1.895,00 | KRW 1.760,00 | 323,88K |
| 2026-07-31 | KRW 1.815,00 | +%8,94 | KRW 1.735,00 | KRW 1.820,00 | KRW 1.721,00 | 258,94K |
| 2026-07-30 | KRW 1.666,00 | +%2,71 | KRW 1.550,00 | KRW 1.710,00 | KRW 1.550,00 | 394,38K |
| 2026-07-29 | KRW 1.622,00 | -%7,10 | KRW 1.746,00 | KRW 1.780,00 | KRW 1.572,00 | 377,10K |
| 2026-07-28 | KRW 1.746,00 | -%6,43 | KRW 1.825,00 | KRW 1.850,00 | KRW 1.725,00 | 255,80K |
| 2026-07-27 | KRW 1.866,00 | +%2,13 | KRW 1.887,00 | KRW 1.920,00 | KRW 1.838,00 | 173,06K |
| 2026-07-24 | KRW 1.827,00 | -%3,79 | KRW 1.887,00 | KRW 1.897,00 | KRW 1.826,00 | 167,60K |
| 2026-07-23 | KRW 1.899,00 | +%5,73 | KRW 1.825,00 | KRW 1.903,00 | KRW 1.821,00 | 319,72K |
| 2026-07-22 | KRW 1.796,00 | -%0,72 | KRW 1.812,00 | KRW 1.900,00 | KRW 1.796,00 | 219,34K |
| 2026-07-21 | KRW 1.809,00 | +%0,56 | KRW 1.784,00 | KRW 1.820,00 | KRW 1.753,00 | 194,45K |
| 2026-07-20 | KRW 1.799,00 | -%3,38 | KRW 1.816,00 | KRW 1.857,00 | KRW 1.780,00 | 199,20K |
| 2026-07-16 | KRW 1.862,00 | -%3,97 | KRW 1.925,00 | KRW 1.934,00 | KRW 1.862,00 | 126,53K |
| 2026-07-15 | KRW 1.939,00 | +%5,32 | KRW 1.842,00 | KRW 1.940,00 | KRW 1.842,00 | 263,15K |
| 2026-07-14 | KRW 1.841,00 | -%0,86 | KRW 1.843,00 | KRW 1.917,00 | KRW 1.750,00 | 414,98K |
| 2026-07-13 | KRW 1.857,00 | -%7,15 | KRW 2.000,00 | KRW 2.045,00 | KRW 1.851,00 | 224,09K |
| 2026-07-10 | KRW 2.000,00 | +%6,04 | KRW 1.886,00 | KRW 2.020,00 | KRW 1.886,00 | 238,40K |
| 2026-07-09 | KRW 1.886,00 | -%2,98 | KRW 1.930,00 | KRW 1.945,00 | KRW 1.836,00 | 330,72K |
| 2026-07-08 | KRW 1.944,00 | -%2,41 | KRW 1.973,00 | KRW 2.010,00 | KRW 1.889,00 | 313,05K |
| 2026-07-07 | KRW 1.992,00 | -%4,23 | KRW 2.065,00 | KRW 2.100,00 | KRW 1.983,00 | 337,06K |
| 2026-07-06 | KRW 2.080,00 | +%0,24 | KRW 2.075,00 | KRW 2.100,00 | KRW 2.000,00 | 181,63K |
| 2026-07-03 | KRW 2.075,00 | +%1,22 | KRW 2.035,00 | KRW 2.080,00 | KRW 1.960,00 | 287,60K |
| 2026-07-02 | KRW 2.050,00 | -%5,31 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.000,00 | 281,13K |
| 2026-07-01 | KRW 2.165,00 | +%0,23 | KRW 2.165,00 | KRW 2.255,00 | KRW 2.135,00 | 269,81K |
| 2026-06-30 | KRW 2.160,00 | -%1,37 | KRW 2.195,00 | KRW 2.270,00 | KRW 2.145,00 | 313,85K |
| 2026-06-29 | KRW 2.190,00 | +%9,50 | KRW 2.000,00 | KRW 2.200,00 | KRW 1.999,00 | 362,47K |
| 2026-06-26 | KRW 2.000,00 | -%6,10 | KRW 2.115,00 | KRW 2.135,00 | KRW 1.950,00 | 522,15K |
| 2026-06-25 | KRW 2.130,00 | -%1,16 | KRW 2.150,00 | KRW 2.275,00 | KRW 2.115,00 | 253,68K |
| 2026-06-24 | KRW 2.155,00 | -%0,92 | KRW 2.130,00 | KRW 2.220,00 | KRW 2.105,00 | 394,47K |
| 2026-06-23 | KRW 2.175,00 | -%7,84 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.130,00 | 475,76K |
| 2026-06-22 | KRW 2.360,00 | -%1,26 | KRW 2.390,00 | KRW 2.460,00 | KRW 2.305,00 | 396,78K |
| 2026-06-19 | KRW 2.390,00 | -%3,82 | KRW 2.485,00 | KRW 2.505,00 | KRW 2.320,00 | 609,91K |
| 2026-06-18 | KRW 2.485,00 | -%0,60 | KRW 2.500,00 | KRW 2.565,00 | KRW 2.465,00 | 367,13K |
| 2026-06-17 | KRW 2.500,00 | -%3,10 | KRW 2.580,00 | KRW 2.625,00 | KRW 2.490,00 | 508,63K |
| 2026-06-16 | KRW 2.580,00 | %0,00 | KRW 2.585,00 | KRW 2.700,00 | KRW 2.550,00 | 473,79K |
| 2026-06-15 | KRW 2.580,00 | +%0,58 | KRW 2.635,00 | KRW 2.730,00 | KRW 2.565,00 | 425,72K |
| 2026-06-12 | KRW 2.565,00 | +%3,85 | KRW 2.560,00 | KRW 2.640,00 | KRW 2.550,00 | 483,93K |
| 2026-06-11 | KRW 2.470,00 | -%1,40 | KRW 2.440,00 | KRW 2.545,00 | KRW 2.400,00 | 463,48K |
| 2026-06-10 | KRW 2.505,00 | -%4,21 | KRW 2.560,00 | KRW 2.645,00 | KRW 2.470,00 | 829 |
| 2026-06-09 | KRW 2.615,00 | +%7,39 | KRW 2.440,00 | KRW 2.700,00 | KRW 2.440,00 | 974,89K |
| 2026-06-08 | KRW 2.435,00 | -%10,81 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.435,00 | 980,85K |
| 2026-06-05 | KRW 2.730,00 | -%5,21 | KRW 2.840,00 | KRW 2.915,00 | KRW 2.730,00 | 735,96K |
| 2026-06-04 | KRW 2.880,00 | +%4,16 | KRW 2.745,00 | KRW 3.065,00 | KRW 2.680,00 | 2,82M |
| 2026-06-02 | KRW 2.765,00 | -%2,12 | KRW 2.800,00 | KRW 2.940,00 | KRW 2.755,00 | 1,61M |
| 2026-06-01 | KRW 2.825,00 | -%12,13 | KRW 3.220,00 | KRW 3.250,00 | KRW 2.800,00 | 2,07M |
| 2026-05-29 | KRW 3.215,00 | +%0,94 | KRW 3.275,00 | KRW 3.440,00 | KRW 3.115,00 | 2,78M |
| 2026-05-28 | KRW 3.185,00 | -%3,04 | KRW 3.360,00 | KRW 3.430,00 | KRW 3.010,00 | 1,60M |
| 2026-05-27 | KRW 3.285,00 | -%7,85 | KRW 3.640,00 | KRW 3.740,00 | KRW 3.280,00 | 2,96M |
| 2026-05-26 | KRW 3.565,00 | +%5,47 | KRW 3.450,00 | KRW 3.670,00 | KRW 3.410,00 | 2,73M |
| 2026-05-22 | KRW 3.380,00 | -%7,65 | KRW 3.570,00 | KRW 3.705,00 | KRW 3.370,00 | 3,01M |