DONGWOO FARM TO TABLE CO. LTD. 088910
KRX · Güney Kore · Proses Endüstrileri
KRW 1.958,00-11,00 (-%0,56)
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 1.958,00 | -%0,56 | KRW 1.967,00 | KRW 1.983,00 | KRW 1.948,00 | 71,88K |
| 2026-10-01 | KRW 1.969,00 | -%0,05 | KRW 1.967,00 | KRW 1.971,00 | KRW 1.950,00 | 74,25K |
| 2026-09-30 | KRW 1.970,00 | -%0,86 | KRW 1.986,00 | KRW 1.986,00 | KRW 1.954,00 | 50,63K |
| 2026-09-29 | KRW 1.987,00 | -%0,20 | KRW 1.987,00 | KRW 1.992,00 | KRW 1.957,00 | 48,34K |
| 2026-09-28 | KRW 1.991,00 | +%0,05 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.971,00 | 45,00K |
| 2026-09-23 | KRW 1.990,00 | -%0,45 | KRW 1.999,00 | KRW 2.005,00 | KRW 1.978,00 | 59,20K |
| 2026-09-22 | KRW 1.999,00 | -%1,04 | KRW 2.015,00 | KRW 2.020,00 | KRW 1.995,00 | 38,13K |
| 2026-09-21 | KRW 2.020,00 | +%0,25 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.005,00 | 23,65K |
| 2026-09-18 | KRW 2.015,00 | -%0,49 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.015,00 | 13,57K |
| 2026-09-17 | KRW 2.025,00 | -%0,74 | KRW 2.045,00 | KRW 2.050,00 | KRW 2.010,00 | 16,84K |
| 2026-09-16 | KRW 2.040,00 | -%0,49 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.025,00 | 35,99K |
| 2026-09-15 | KRW 2.050,00 | -%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 44,51K |
| 2026-09-14 | KRW 2.055,00 | -%1,20 | KRW 2.080,00 | KRW 2.080,00 | KRW 2.050,00 | 19,29K |
| 2026-09-11 | KRW 2.080,00 | +%0,24 | KRW 2.060,00 | KRW 2.085,00 | KRW 2.055,00 | 12,56K |
| 2026-09-10 | KRW 2.075,00 | +%0,24 | KRW 2.060,00 | KRW 2.075,00 | KRW 2.035,00 | 39,34K |
| 2026-09-09 | KRW 2.070,00 | -%0,48 | KRW 2.085,00 | KRW 2.085,00 | KRW 2.060,00 | 41,05K |
| 2026-09-08 | KRW 2.080,00 | -%0,95 | KRW 2.105,00 | KRW 2.105,00 | KRW 2.065,00 | 22,79K |
| 2026-09-07 | KRW 2.100,00 | +%0,24 | KRW 2.100,00 | KRW 2.125,00 | KRW 2.075,00 | 28,50K |
| 2026-09-04 | KRW 2.095,00 | +%0,96 | KRW 2.050,00 | KRW 2.105,00 | KRW 2.050,00 | 60,00K |
| 2026-09-03 | KRW 2.075,00 | +%0,73 | KRW 2.060,00 | KRW 2.105,00 | KRW 2.055,00 | 23,63K |
| 2026-09-02 | KRW 2.060,00 | -%0,96 | KRW 2.085,00 | KRW 2.105,00 | KRW 2.050,00 | 31,44K |
| 2026-09-01 | KRW 2.080,00 | %0,00 | KRW 2.090,00 | KRW 2.115,00 | KRW 2.035,00 | 35,41K |
| 2026-08-31 | KRW 2.080,00 | -%0,48 | KRW 2.090,00 | KRW 2.090,00 | KRW 2.060,00 | 23,78K |
| 2026-08-28 | KRW 2.090,00 | +%0,97 | KRW 2.075,00 | KRW 2.100,00 | KRW 2.065,00 | 18,81K |
| 2026-08-27 | KRW 2.070,00 | -%0,48 | KRW 2.080,00 | KRW 2.090,00 | KRW 2.055,00 | 49,02K |
| 2026-08-26 | KRW 2.080,00 | -%0,24 | KRW 2.095,00 | KRW 2.105,00 | KRW 2.055,00 | 36,73K |
| 2026-08-25 | KRW 2.085,00 | +%0,24 | KRW 2.090,00 | KRW 2.100,00 | KRW 2.045,00 | 54,72K |
| 2026-08-24 | KRW 2.080,00 | +%0,48 | KRW 2.060,00 | KRW 2.095,00 | KRW 2.040,00 | 30,73K |
| 2026-08-21 | KRW 2.070,00 | -%0,48 | KRW 2.085,00 | KRW 2.085,00 | KRW 2.015,00 | 57,95K |
| 2026-08-20 | KRW 2.080,00 | +%1,22 | KRW 2.045,00 | KRW 2.085,00 | KRW 2.045,00 | 50,80K |
| 2026-08-19 | KRW 2.055,00 | -%1,67 | KRW 2.095,00 | KRW 2.095,00 | KRW 2.035,00 | 71,39K |
| 2026-08-18 | KRW 2.090,00 | -%4,35 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.090,00 | 96,01K |
| 2026-08-14 | KRW 2.185,00 | +%0,46 | KRW 2.180,00 | KRW 2.220,00 | KRW 2.135,00 | 98,83K |
| 2026-08-13 | KRW 2.175,00 | -%0,91 | KRW 2.195,00 | KRW 2.210,00 | KRW 2.165,00 | 31,44K |
| 2026-08-12 | KRW 2.195,00 | -%0,90 | KRW 2.225,00 | KRW 2.225,00 | KRW 2.190,00 | 16,15K |
| 2026-08-11 | KRW 2.215,00 | +%1,61 | KRW 2.180,00 | KRW 2.235,00 | KRW 2.180,00 | 36,64K |
| 2026-08-10 | KRW 2.180,00 | +%1,63 | KRW 2.155,00 | KRW 2.190,00 | KRW 2.155,00 | 27,68K |
| 2026-08-07 | KRW 2.145,00 | -%0,23 | KRW 2.145,00 | KRW 2.165,00 | KRW 2.130,00 | 32,68K |
| 2026-08-06 | KRW 2.150,00 | %0,00 | KRW 2.145,00 | KRW 2.175,00 | KRW 2.140,00 | 22,07K |
| 2026-08-05 | KRW 2.150,00 | +%0,70 | KRW 2.140,00 | KRW 2.160,00 | KRW 2.140,00 | 26,86K |
| 2026-08-04 | KRW 2.135,00 | +%1,18 | KRW 2.110,00 | KRW 2.140,00 | KRW 2.105,00 | 29,50K |
| 2026-08-03 | KRW 2.110,00 | -%0,71 | KRW 2.125,00 | KRW 2.135,00 | KRW 2.095,00 | 48,89K |
| 2026-07-31 | KRW 2.125,00 | +%4,17 | KRW 2.055,00 | KRW 2.145,00 | KRW 2.055,00 | 35,87K |
| 2026-07-30 | KRW 2.040,00 | +%0,74 | KRW 2.015,00 | KRW 2.085,00 | KRW 2.015,00 | 29,21K |
| 2026-07-29 | KRW 2.025,00 | -%2,88 | KRW 2.100,00 | KRW 2.160,00 | KRW 2.000,00 | 139,20K |
| 2026-07-28 | KRW 2.085,00 | -%4,14 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.070,00 | 154,32K |
| 2026-07-27 | KRW 2.175,00 | %0,00 | KRW 2.175,00 | KRW 2.200,00 | KRW 2.170,00 | 19,39K |
| 2026-07-24 | KRW 2.175,00 | -%1,58 | KRW 2.205,00 | KRW 2.210,00 | KRW 2.160,00 | 26,60K |
| 2026-07-23 | KRW 2.210,00 | +%1,84 | KRW 2.170,00 | KRW 2.210,00 | KRW 2.145,00 | 52,14K |
| 2026-07-22 | KRW 2.170,00 | +%0,93 | KRW 2.165,00 | KRW 2.205,00 | KRW 2.155,00 | 44,68K |
| 2026-07-21 | KRW 2.150,00 | %0,00 | KRW 2.140,00 | KRW 2.195,00 | KRW 2.120,00 | 32,61K |
| 2026-07-20 | KRW 2.150,00 | -%0,69 | KRW 2.165,00 | KRW 2.235,00 | KRW 2.100,00 | 157,23K |
| 2026-07-16 | KRW 2.165,00 | -%0,92 | KRW 2.180,00 | KRW 2.190,00 | KRW 2.140,00 | 36,41K |
| 2026-07-15 | KRW 2.185,00 | +%5,56 | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 60,63K |
| 2026-07-14 | KRW 2.070,00 | -%1,43 | KRW 2.100,00 | KRW 2.150,00 | KRW 2.070,00 | 429,93K |
| 2026-07-13 | KRW 2.100,00 | -%4,33 | KRW 2.195,00 | KRW 2.240,00 | KRW 2.095,00 | 118,88K |
| 2026-07-10 | KRW 2.195,00 | +%3,54 | KRW 2.120,00 | KRW 2.215,00 | KRW 2.100,00 | 45,63K |
| 2026-07-09 | KRW 2.120,00 | +%0,24 | KRW 2.120,00 | KRW 2.190,00 | KRW 2.080,00 | 86,88K |
| 2026-07-08 | KRW 2.115,00 | -%5,58 | KRW 2.235,00 | KRW 2.235,00 | KRW 2.100,00 | 375,31K |
| 2026-07-07 | KRW 2.240,00 | -%2,40 | KRW 2.290,00 | KRW 2.325,00 | KRW 2.230,00 | 99,16K |
| 2026-07-06 | KRW 2.295,00 | +%0,22 | KRW 2.275,00 | KRW 2.340,00 | KRW 2.250,00 | 82,78K |
| 2026-07-03 | KRW 2.290,00 | %0,00 | KRW 2.305,00 | KRW 2.305,00 | KRW 2.225,00 | 102,23K |
| 2026-07-02 | KRW 2.290,00 | -%1,51 | KRW 2.315,00 | KRW 2.315,00 | KRW 2.240,00 | 110,27K |
| 2026-07-01 | KRW 2.325,00 | +%5,20 | KRW 2.215,00 | KRW 2.345,00 | KRW 2.210,00 | 247,19K |
| 2026-06-30 | KRW 2.210,00 | +%0,23 | KRW 2.185,00 | KRW 2.255,00 | KRW 2.150,00 | 156,46K |
| 2026-06-29 | KRW 2.205,00 | +%6,52 | KRW 2.070,00 | KRW 2.220,00 | KRW 2.060,00 | 214,27K |
| 2026-06-26 | KRW 2.070,00 | -%3,72 | KRW 2.155,00 | KRW 2.230,00 | KRW 2.040,00 | 411,33K |
| 2026-06-25 | KRW 2.150,00 | -%16,34 | KRW 2.500,00 | KRW 2.545,00 | KRW 2.150,00 | 1,24M |
| 2026-06-24 | KRW 2.570,00 | %0,00 | KRW 2.450,00 | KRW 2.705,00 | KRW 2.405,00 | 1,55M |
| 2026-06-23 | KRW 2.570,00 | +%13,72 | KRW 2.270,00 | KRW 2.630,00 | KRW 2.225,00 | 2,53M |
| 2026-06-22 | KRW 2.260,00 | -%0,88 | KRW 2.260,00 | KRW 2.310,00 | KRW 2.200,00 | 51,95K |
| 2026-06-19 | KRW 2.280,00 | -%2,15 | KRW 2.320,00 | KRW 2.330,00 | KRW 2.215,00 | 89,55K |
| 2026-06-18 | KRW 2.330,00 | -%2,51 | KRW 2.415,00 | KRW 2.420,00 | KRW 2.330,00 | 82,91K |
| 2026-06-17 | KRW 2.390,00 | +%0,42 | KRW 2.380,00 | KRW 2.425,00 | KRW 2.360,00 | 79,79K |
| 2026-06-16 | KRW 2.380,00 | -%0,63 | KRW 2.400,00 | KRW 2.405,00 | KRW 2.360,00 | 69,07K |
| 2026-06-15 | KRW 2.395,00 | +%1,05 | KRW 2.370,00 | KRW 2.410,00 | KRW 2.355,00 | 74,50K |
| 2026-06-12 | KRW 2.370,00 | +%1,28 | KRW 2.345,00 | KRW 2.495,00 | KRW 2.345,00 | 274,14K |
| 2026-06-11 | KRW 2.340,00 | +%2,63 | KRW 2.280,00 | KRW 2.480,00 | KRW 2.260,00 | 401,33K |
| 2026-06-10 | KRW 2.280,00 | -%2,98 | KRW 2.320,00 | KRW 2.345,00 | KRW 2.275,00 | 97,12K |
| 2026-06-09 | KRW 2.350,00 | +%9,30 | KRW 2.250,00 | KRW 2.355,00 | KRW 2.230,00 | 185,82K |
| 2026-06-08 | KRW 2.150,00 | -%8,51 | KRW 2.180,00 | KRW 2.260,00 | KRW 2.105,00 | 144,73K |
| 2026-06-05 | KRW 2.350,00 | +%2,17 | KRW 2.290,00 | KRW 2.440,00 | KRW 2.190,00 | 360,57K |
| 2026-06-04 | KRW 2.300,00 | +%8,75 | KRW 2.100,00 | KRW 2.490,00 | KRW 2.100,00 | 558,30K |
| 2026-06-02 | KRW 2.115,00 | -%1,40 | KRW 2.140,00 | KRW 2.160,00 | KRW 2.030,00 | 131,52K |
| 2026-06-01 | KRW 2.145,00 | -%1,83 | KRW 2.185,00 | KRW 2.205,00 | KRW 2.110,00 | 80,71K |
| 2026-05-29 | KRW 2.185,00 | -%3,96 | KRW 2.275,00 | KRW 2.300,00 | KRW 2.130,00 | 179,80K |
| 2026-05-28 | KRW 2.275,00 | -%0,66 | KRW 2.275,00 | KRW 2.295,00 | KRW 2.230,00 | 55,17K |
| 2026-05-27 | KRW 2.290,00 | -%2,76 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.265,00 | 91,48K |
| 2026-05-26 | KRW 2.355,00 | -%0,21 | KRW 2.360,00 | KRW 2.385,00 | KRW 2.325,00 | 58,22K |
| 2026-05-22 | KRW 2.360,00 | +%2,61 | KRW 2.320,00 | KRW 2.375,00 | KRW 2.295,00 | 82,93K |