KOSES Co., Ltd. 089890
KRX · Güney Kore · Üretici İmalatı
KRW 37.200,00+900,00 (+%2,48)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 37.050,00 | +%2,07 | KRW 36.350,00 | KRW 38.300,00 | KRW 35.850,00 | 136,88K |
| 2026-10-01 | KRW 36.300,00 | +%10,17 | KRW 32.650,00 | KRW 36.500,00 | KRW 30.850,00 | 467,29K |
| 2026-09-30 | KRW 32.950,00 | +%1,38 | KRW 34.750,00 | KRW 35.150,00 | KRW 32.650,00 | 219,03K |
| 2026-09-29 | KRW 32.500,00 | +%6,56 | KRW 29.600,00 | KRW 32.550,00 | KRW 29.550,00 | 249,05K |
| 2026-09-28 | KRW 30.500,00 | +%4,99 | KRW 29.050,00 | KRW 32.300,00 | KRW 28.550,00 | 284,96K |
| 2026-09-23 | KRW 29.050,00 | +%7,20 | KRW 27.600,00 | KRW 29.200,00 | KRW 27.100,00 | 184,64K |
| 2026-09-22 | KRW 27.100,00 | -%1,28 | KRW 28.600,00 | KRW 29.000,00 | KRW 26.950,00 | 138,45K |
| 2026-09-21 | KRW 27.450,00 | -%2,49 | KRW 28.150,00 | KRW 29.300,00 | KRW 27.100,00 | 244,77K |
| 2026-09-18 | KRW 28.150,00 | +%1,44 | KRW 28.200,00 | KRW 29.950,00 | KRW 27.650,00 | 186,75K |
| 2026-09-17 | KRW 27.750,00 | -%0,89 | KRW 27.550,00 | KRW 28.450,00 | KRW 27.100,00 | 132,55K |
| 2026-09-16 | KRW 28.000,00 | +%10,24 | KRW 25.450,00 | KRW 28.200,00 | KRW 25.400,00 | 269,98K |
| 2026-09-15 | KRW 25.400,00 | +%3,25 | KRW 24.600,00 | KRW 26.600,00 | KRW 23.700,00 | 111,50K |
| 2026-09-14 | KRW 24.600,00 | -%6,64 | KRW 26.100,00 | KRW 26.100,00 | KRW 24.500,00 | 125,72K |
| 2026-09-11 | KRW 26.350,00 | +%0,19 | KRW 25.400,00 | KRW 26.750,00 | KRW 25.350,00 | 73,50K |
| 2026-09-10 | KRW 26.300,00 | +%4,57 | KRW 24.850,00 | KRW 28.000,00 | KRW 23.300,00 | 241,61K |
| 2026-09-09 | KRW 25.150,00 | +%11,78 | KRW 23.000,00 | KRW 25.950,00 | KRW 23.000,00 | 353,38K |
| 2026-09-08 | KRW 22.500,00 | -%5,26 | KRW 23.750,00 | KRW 23.900,00 | KRW 22.500,00 | 50,78K |
| 2026-09-07 | KRW 23.750,00 | +%6,98 | KRW 22.950,00 | KRW 24.300,00 | KRW 22.700,00 | 102,00K |
| 2026-09-04 | KRW 22.200,00 | +%4,72 | KRW 21.500,00 | KRW 22.200,00 | KRW 21.300,00 | 55,27K |
| 2026-09-03 | KRW 21.200,00 | -%2,75 | KRW 22.400,00 | KRW 22.500,00 | KRW 20.900,00 | 74,71K |
| 2026-09-02 | KRW 21.800,00 | -%3,96 | KRW 21.900,00 | KRW 22.350,00 | KRW 21.500,00 | 79,39K |
| 2026-09-01 | KRW 22.700,00 | -%3,20 | KRW 23.450,00 | KRW 23.450,00 | KRW 22.250,00 | 79,24K |
| 2026-08-31 | KRW 23.450,00 | -%0,21 | KRW 22.950,00 | KRW 23.600,00 | KRW 22.150,00 | 47,46K |
| 2026-08-28 | KRW 23.500,00 | -%8,38 | KRW 25.700,00 | KRW 26.000,00 | KRW 23.300,00 | 176,79K |
| 2026-08-27 | KRW 25.650,00 | -%2,29 | KRW 26.400,00 | KRW 26.700,00 | KRW 25.350,00 | 81,14K |
| 2026-08-26 | KRW 26.250,00 | +%9,83 | KRW 24.550,00 | KRW 27.400,00 | KRW 23.800,00 | 277,31K |
| 2026-08-25 | KRW 23.900,00 | +%4,14 | KRW 22.950,00 | KRW 24.000,00 | KRW 21.850,00 | 115,49K |
| 2026-08-24 | KRW 22.950,00 | +%4,08 | KRW 22.250,00 | KRW 23.500,00 | KRW 21.700,00 | 107,25K |
| 2026-08-21 | KRW 22.050,00 | -%10,00 | KRW 23.850,00 | KRW 23.900,00 | KRW 22.050,00 | 117,74K |
| 2026-08-20 | KRW 24.500,00 | +%10,11 | KRW 23.000,00 | KRW 25.250,00 | KRW 22.900,00 | 370,99K |
| 2026-08-19 | KRW 22.250,00 | -%2,63 | KRW 21.550,00 | KRW 23.600,00 | KRW 21.050,00 | 453,51K |
| 2026-08-18 | KRW 22.850,00 | -%3,99 | KRW 23.800,00 | KRW 24.300,00 | KRW 22.500,00 | 123,68K |
| 2026-08-14 | KRW 23.800,00 | -%2,66 | KRW 24.700,00 | KRW 24.800,00 | KRW 23.150,00 | 133,59K |
| 2026-08-13 | KRW 24.450,00 | +%6,07 | KRW 24.900,00 | KRW 25.100,00 | KRW 23.950,00 | 284,41K |
| 2026-08-12 | KRW 23.050,00 | -%1,28 | KRW 23.850,00 | KRW 23.850,00 | KRW 22.300,00 | 74,75K |
| 2026-08-11 | KRW 23.350,00 | +%2,86 | KRW 22.500,00 | KRW 24.700,00 | KRW 22.100,00 | 175,71K |
| 2026-08-10 | KRW 22.700,00 | +%7,33 | KRW 21.150,00 | KRW 22.850,00 | KRW 21.100,00 | 190,90K |
| 2026-08-07 | KRW 21.150,00 | -%0,47 | KRW 21.400,00 | KRW 21.850,00 | KRW 20.450,00 | 144,44K |
| 2026-08-06 | KRW 21.250,00 | -%3,41 | KRW 21.550,00 | KRW 22.200,00 | KRW 20.700,00 | 140,02K |
| 2026-08-05 | KRW 22.000,00 | +%3,53 | KRW 22.450,00 | KRW 22.450,00 | KRW 20.950,00 | 268,29K |
| 2026-08-04 | KRW 21.250,00 | +%5,99 | KRW 21.050,00 | KRW 21.450,00 | KRW 19.990,00 | 249,32K |
| 2026-08-03 | KRW 20.050,00 | +%1,78 | KRW 19.300,00 | KRW 21.150,00 | KRW 19.040,00 | 154,98K |
| 2026-07-31 | KRW 19.700,00 | +%21,83 | KRW 18.470,00 | KRW 20.900,00 | KRW 18.470,00 | 409,65K |
| 2026-07-30 | KRW 16.170,00 | -%5,16 | KRW 16.200,00 | KRW 17.660,00 | KRW 15.830,00 | 338,02K |
| 2026-07-29 | KRW 17.050,00 | -%9,93 | KRW 19.490,00 | KRW 20.100,00 | KRW 16.000,00 | 284,43K |
| 2026-07-28 | KRW 18.930,00 | -%18,23 | KRW 21.500,00 | KRW 21.550,00 | KRW 18.600,00 | 246,96K |
| 2026-07-27 | KRW 23.150,00 | -%7,03 | KRW 24.800,00 | KRW 24.800,00 | KRW 22.050,00 | 223,54K |
| 2026-07-24 | KRW 24.900,00 | -%8,29 | KRW 26.800,00 | KRW 26.850,00 | KRW 22.950,00 | 335,90K |
| 2026-07-23 | KRW 27.150,00 | +%12,66 | KRW 24.500,00 | KRW 28.100,00 | KRW 23.350,00 | 476,57K |
| 2026-07-22 | KRW 24.100,00 | +%12,09 | KRW 24.900,00 | KRW 27.350,00 | KRW 24.050,00 | 494,44K |
| 2026-07-21 | KRW 21.500,00 | -%6,11 | KRW 22.200,00 | KRW 22.500,00 | KRW 20.200,00 | 322,49K |
| 2026-07-20 | KRW 22.900,00 | -%3,58 | KRW 21.700,00 | KRW 23.750,00 | KRW 21.700,00 | 168,19K |
| 2026-07-16 | KRW 23.750,00 | -%10,04 | KRW 24.700,00 | KRW 25.200,00 | KRW 23.000,00 | 820,25K |
| 2026-07-15 | KRW 26.400,00 | -%2,76 | KRW 27.900,00 | KRW 28.200,00 | KRW 24.950,00 | 404,18K |
| 2026-07-14 | KRW 27.150,00 | -%3,55 | KRW 27.900,00 | KRW 28.050,00 | KRW 23.900,00 | 285,78K |
| 2026-07-13 | KRW 28.150,00 | -%15,47 | KRW 35.700,00 | KRW 37.700,00 | KRW 27.050,00 | 995,98K |
| 2026-07-10 | KRW 33.300,00 | +%19,78 | KRW 28.550,00 | KRW 33.700,00 | KRW 28.550,00 | 377,88K |
| 2026-07-09 | KRW 27.800,00 | +%5,70 | KRW 26.300,00 | KRW 28.350,00 | KRW 26.000,00 | 141,61K |
| 2026-07-08 | KRW 26.300,00 | -%1,50 | KRW 25.500,00 | KRW 28.750,00 | KRW 24.400,00 | 430,36K |
| 2026-07-07 | KRW 26.700,00 | -%2,02 | KRW 25.750,00 | KRW 27.250,00 | KRW 25.400,00 | 194,04K |
| 2026-07-06 | KRW 27.250,00 | -%14,58 | KRW 31.700,00 | KRW 32.050,00 | KRW 26.050,00 | 485,19K |
| 2026-07-03 | KRW 31.900,00 | +%1,11 | KRW 31.550,00 | KRW 32.450,00 | KRW 28.200,00 | 148,62K |
| 2026-07-02 | KRW 31.550,00 | -%14,73 | KRW 35.250,00 | KRW 35.400,00 | KRW 30.550,00 | 177,10K |
| 2026-07-01 | KRW 37.000,00 | +%18,40 | KRW 35.200,00 | KRW 38.000,00 | KRW 32.850,00 | 402,58K |
| 2026-06-30 | KRW 31.250,00 | +%5,04 | KRW 30.000,00 | KRW 32.200,00 | KRW 28.700,00 | 143,58K |
| 2026-06-29 | KRW 29.750,00 | +%6,63 | KRW 27.950,00 | KRW 29.950,00 | KRW 26.600,00 | 110,48K |
| 2026-06-26 | KRW 27.900,00 | -%4,45 | KRW 28.000,00 | KRW 28.750,00 | KRW 26.000,00 | 235,40K |
| 2026-06-25 | KRW 29.200,00 | +%0,34 | KRW 30.600,00 | KRW 31.300,00 | KRW 27.850,00 | 63,84K |
| 2026-06-24 | KRW 29.100,00 | -%3,00 | KRW 29.600,00 | KRW 30.200,00 | KRW 28.050,00 | 106,60K |
| 2026-06-23 | KRW 30.000,00 | -%10,71 | KRW 33.200,00 | KRW 33.600,00 | KRW 29.950,00 | 141,07K |
| 2026-06-22 | KRW 33.600,00 | -%0,74 | KRW 33.350,00 | KRW 33.950,00 | KRW 32.100,00 | 91,41K |
| 2026-06-19 | KRW 33.850,00 | -%3,15 | KRW 36.350,00 | KRW 36.350,00 | KRW 32.900,00 | 95,21K |
| 2026-06-18 | KRW 34.950,00 | -%5,28 | KRW 36.300,00 | KRW 37.000,00 | KRW 34.650,00 | 59,57K |
| 2026-06-17 | KRW 36.900,00 | -%0,27 | KRW 36.350,00 | KRW 37.350,00 | KRW 34.700,00 | 93,46K |
| 2026-06-16 | KRW 37.000,00 | -%2,25 | KRW 38.600,00 | KRW 39.000,00 | KRW 37.000,00 | 203,27K |
| 2026-06-15 | KRW 37.850,00 | -%0,13 | KRW 37.750,00 | KRW 39.500,00 | KRW 36.800,00 | 88,82K |
| 2026-06-12 | KRW 37.900,00 | +%0,40 | KRW 39.000,00 | KRW 39.150,00 | KRW 37.200,00 | 94,37K |
| 2026-06-11 | KRW 37.750,00 | +%3,57 | KRW 35.750,00 | KRW 38.350,00 | KRW 34.800,00 | 89,44K |
| 2026-06-10 | KRW 36.450,00 | +%1,53 | KRW 35.200,00 | KRW 38.200,00 | KRW 34.750,00 | 179,26K |
| 2026-06-09 | KRW 35.900,00 | +%18,09 | KRW 30.550,00 | KRW 36.400,00 | KRW 30.550,00 | 213,20K |
| 2026-06-08 | KRW 30.400,00 | -%15,56 | KRW 33.000,00 | KRW 33.250,00 | KRW 29.850,00 | 140,61K |
| 2026-06-05 | KRW 36.000,00 | -%5,39 | KRW 36.100,00 | KRW 38.050,00 | KRW 35.100,00 | 113,64K |
| 2026-06-04 | KRW 38.050,00 | +%1,47 | KRW 37.500,00 | KRW 40.350,00 | KRW 36.500,00 | 144,43K |
| 2026-06-02 | KRW 37.500,00 | +%3,59 | KRW 33.450,00 | KRW 38.600,00 | KRW 32.350,00 | 285,88K |
| 2026-06-01 | KRW 36.200,00 | -%7,54 | KRW 40.200,00 | KRW 40.500,00 | KRW 35.900,00 | 224,00K |
| 2026-05-29 | KRW 39.150,00 | -%3,93 | KRW 40.800,00 | KRW 42.400,00 | KRW 38.500,00 | 151,95K |
| 2026-05-28 | KRW 40.750,00 | +%3,69 | KRW 39.000,00 | KRW 41.250,00 | KRW 37.600,00 | 127,88K |
| 2026-05-27 | KRW 39.300,00 | -%4,03 | KRW 41.000,00 | KRW 41.600,00 | KRW 38.050,00 | 145,27K |
| 2026-05-26 | KRW 40.950,00 | +%0,37 | KRW 41.500,00 | KRW 43.200,00 | KRW 40.350,00 | 116,53K |
| 2026-05-22 | KRW 40.800,00 | +%5,43 | KRW 40.000,00 | KRW 42.300,00 | KRW 39.300,00 | 180,25K |