KEC Corporation 092220
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.215,000,00 (%0,00)
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 3.215,00 | %0,00 | KRW 3.220,00 | KRW 3.340,00 | KRW 3.180,00 | 451,72K |
| 2026-10-01 | KRW 3.215,00 | +%3,71 | KRW 3.100,00 | KRW 3.225,00 | KRW 3.040,00 | 497,36K |
| 2026-09-30 | KRW 3.100,00 | %0,00 | KRW 3.150,00 | KRW 3.235,00 | KRW 3.095,00 | 435,66K |
| 2026-09-29 | KRW 3.100,00 | -%2,05 | KRW 3.130,00 | KRW 3.160,00 | KRW 3.055,00 | 494,01K |
| 2026-09-28 | KRW 3.165,00 | %0,00 | KRW 3.165,00 | KRW 3.440,00 | KRW 3.115,00 | 823,37K |
| 2026-09-23 | KRW 3.165,00 | +%5,68 | KRW 3.020,00 | KRW 3.440,00 | KRW 2.975,00 | 1,50M |
| 2026-09-22 | KRW 2.995,00 | -%5,22 | KRW 3.255,00 | KRW 3.255,00 | KRW 2.995,00 | 812,40K |
| 2026-09-21 | KRW 3.160,00 | +%10,68 | KRW 2.945,00 | KRW 3.265,00 | KRW 2.905,00 | 1,84M |
| 2026-09-18 | KRW 2.855,00 | %0,00 | KRW 2.895,00 | KRW 3.030,00 | KRW 2.835,00 | 623,67K |
| 2026-09-17 | KRW 2.855,00 | -%4,99 | KRW 2.975,00 | KRW 2.990,00 | KRW 2.840,00 | 507,93K |
| 2026-09-16 | KRW 3.005,00 | +%9,27 | KRW 2.760,00 | KRW 3.130,00 | KRW 2.710,00 | 2,27M |
| 2026-09-15 | KRW 2.750,00 | +%7,42 | KRW 2.640,00 | KRW 3.000,00 | KRW 2.550,00 | 2,12M |
| 2026-09-14 | KRW 2.560,00 | -%0,58 | KRW 2.565,00 | KRW 2.700,00 | KRW 2.500,00 | 198,05K |
| 2026-09-11 | KRW 2.575,00 | -%1,15 | KRW 2.570,00 | KRW 2.615,00 | KRW 2.540,00 | 136,61K |
| 2026-09-10 | KRW 2.605,00 | -%0,76 | KRW 2.625,00 | KRW 2.655,00 | KRW 2.560,00 | 188,17K |
| 2026-09-09 | KRW 2.625,00 | +%0,77 | KRW 2.555,00 | KRW 2.705,00 | KRW 2.555,00 | 324,70K |
| 2026-09-08 | KRW 2.605,00 | -%0,76 | KRW 2.625,00 | KRW 2.775,00 | KRW 2.590,00 | 286,08K |
| 2026-09-07 | KRW 2.625,00 | +%0,96 | KRW 2.610,00 | KRW 2.685,00 | KRW 2.600,00 | 127,60K |
| 2026-09-04 | KRW 2.600,00 | +%2,36 | KRW 2.540,00 | KRW 2.620,00 | KRW 2.525,00 | 153,52K |
| 2026-09-03 | KRW 2.540,00 | -%6,27 | KRW 2.720,00 | KRW 2.730,00 | KRW 2.515,00 | 196,54K |
| 2026-09-02 | KRW 2.710,00 | -%4,24 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.645,00 | 276,57K |
| 2026-09-01 | KRW 2.830,00 | +%0,71 | KRW 2.785,00 | KRW 2.905,00 | KRW 2.740,00 | 249,93K |
| 2026-08-31 | KRW 2.810,00 | +%4,07 | KRW 2.705,00 | KRW 2.810,00 | KRW 2.645,00 | 245,42K |
| 2026-08-28 | KRW 2.700,00 | +%2,27 | KRW 2.640,00 | KRW 2.730,00 | KRW 2.605,00 | 223,01K |
| 2026-08-27 | KRW 2.640,00 | +%2,13 | KRW 2.580,00 | KRW 2.640,00 | KRW 2.545,00 | 166,45K |
| 2026-08-26 | KRW 2.585,00 | +%1,37 | KRW 2.525,00 | KRW 2.650,00 | KRW 2.510,00 | 235,08K |
| 2026-08-25 | KRW 2.550,00 | +%3,66 | KRW 2.460,00 | KRW 2.570,00 | KRW 2.350,00 | 192,73K |
| 2026-08-24 | KRW 2.460,00 | +%2,71 | KRW 2.400,00 | KRW 2.515,00 | KRW 2.380,00 | 252,35K |
| 2026-08-21 | KRW 2.395,00 | -%4,96 | KRW 2.520,00 | KRW 2.550,00 | KRW 2.380,00 | 163,60K |
| 2026-08-20 | KRW 2.520,00 | +%0,40 | KRW 2.550,00 | KRW 2.595,00 | KRW 2.505,00 | 189,27K |
| 2026-08-19 | KRW 2.510,00 | -%4,02 | KRW 2.520,00 | KRW 2.650,00 | KRW 2.490,00 | 205,40K |
| 2026-08-18 | KRW 2.615,00 | -%4,39 | KRW 2.735,00 | KRW 2.765,00 | KRW 2.580,00 | 239,53K |
| 2026-08-14 | KRW 2.735,00 | -%2,15 | KRW 2.820,00 | KRW 2.835,00 | KRW 2.680,00 | 229,76K |
| 2026-08-13 | KRW 2.795,00 | -%0,89 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.780,00 | 290,37K |
| 2026-08-12 | KRW 2.820,00 | -%0,18 | KRW 2.830,00 | KRW 2.870,00 | KRW 2.750,00 | 236,86K |
| 2026-08-11 | KRW 2.825,00 | +%1,99 | KRW 2.720,00 | KRW 2.850,00 | KRW 2.650,00 | 285,27K |
| 2026-08-10 | KRW 2.770,00 | +%5,12 | KRW 2.640,00 | KRW 2.775,00 | KRW 2.640,00 | 373,90K |
| 2026-08-07 | KRW 2.635,00 | -%1,13 | KRW 2.690,00 | KRW 2.775,00 | KRW 2.590,00 | 164,86K |
| 2026-08-06 | KRW 2.665,00 | -%2,02 | KRW 2.710,00 | KRW 2.710,00 | KRW 2.600,00 | 215,16K |
| 2026-08-05 | KRW 2.720,00 | +%5,22 | KRW 2.690,00 | KRW 2.760,00 | KRW 2.620,00 | 397,78K |
| 2026-08-04 | KRW 2.585,00 | +%5,94 | KRW 2.445,00 | KRW 2.680,00 | KRW 2.445,00 | 350,52K |
| 2026-08-03 | KRW 2.440,00 | +%0,41 | KRW 2.430,00 | KRW 2.550,00 | KRW 2.340,00 | 315,78K |
| 2026-07-31 | KRW 2.430,00 | +%10,20 | KRW 2.275,00 | KRW 2.450,00 | KRW 2.275,00 | 410,81K |
| 2026-07-30 | KRW 2.205,00 | -%2,00 | KRW 2.140,00 | KRW 2.295,00 | KRW 2.140,00 | 353,10K |
| 2026-07-29 | KRW 2.250,00 | -%5,86 | KRW 2.395,00 | KRW 2.490,00 | KRW 2.160,00 | 469,53K |
| 2026-07-28 | KRW 2.390,00 | -%6,27 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.370,00 | 304,05K |
| 2026-07-27 | KRW 2.550,00 | -%0,97 | KRW 2.570,00 | KRW 2.665,00 | KRW 2.500,00 | 280,67K |
| 2026-07-24 | KRW 2.575,00 | -%2,65 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.510,00 | 240,88K |
| 2026-07-23 | KRW 2.645,00 | +%4,13 | KRW 2.595,00 | KRW 2.645,00 | KRW 2.520,00 | 263,05K |
| 2026-07-22 | KRW 2.540,00 | -%3,97 | KRW 2.660,00 | KRW 2.690,00 | KRW 2.485,00 | 462,97K |
| 2026-07-21 | KRW 2.645,00 | +%5,38 | KRW 2.510,00 | KRW 2.645,00 | KRW 2.405,00 | 349,36K |
| 2026-07-20 | KRW 2.510,00 | -%7,38 | KRW 2.630,00 | KRW 2.650,00 | KRW 2.405,00 | 429,66K |
| 2026-07-16 | KRW 2.710,00 | -%6,07 | KRW 2.860,00 | KRW 2.875,00 | KRW 2.595,00 | 506,63K |
| 2026-07-15 | KRW 2.885,00 | +%1,58 | KRW 2.870,00 | KRW 2.965,00 | KRW 2.850,00 | 376,80K |
| 2026-07-14 | KRW 2.840,00 | -%2,07 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.695,00 | 386,70K |
| 2026-07-13 | KRW 2.900,00 | -%10,22 | KRW 3.200,00 | KRW 3.350,00 | KRW 2.855,00 | 494,90K |
| 2026-07-10 | KRW 3.230,00 | +%3,53 | KRW 3.210,00 | KRW 3.300,00 | KRW 3.185,00 | 271,96K |
| 2026-07-09 | KRW 3.120,00 | +%0,65 | KRW 3.100,00 | KRW 3.215,00 | KRW 3.085,00 | 302,03K |
| 2026-07-08 | KRW 3.100,00 | -%5,63 | KRW 3.200,00 | KRW 3.335,00 | KRW 3.100,00 | 277,33K |
| 2026-07-07 | KRW 3.285,00 | -%4,23 | KRW 3.425,00 | KRW 3.435,00 | KRW 3.200,00 | 334,11K |
| 2026-07-06 | KRW 3.430,00 | -%0,87 | KRW 3.480,00 | KRW 3.510,00 | KRW 3.395,00 | 227,57K |
| 2026-07-03 | KRW 3.460,00 | +%1,76 | KRW 3.400,00 | KRW 3.480,00 | KRW 3.265,00 | 335,22K |
| 2026-07-02 | KRW 3.400,00 | -%5,03 | KRW 3.500,00 | KRW 3.595,00 | KRW 3.240,00 | 375,94K |
| 2026-07-01 | KRW 3.580,00 | +%0,99 | KRW 3.510,00 | KRW 3.722,00 | KRW 3.480,00 | 481,78K |
| 2026-06-30 | KRW 3.545,00 | -%2,48 | KRW 3.605,00 | KRW 3.700,00 | KRW 3.545,00 | 331,15K |
| 2026-06-29 | KRW 3.635,00 | +%3,41 | KRW 3.510,00 | KRW 3.745,00 | KRW 3.510,00 | 369,91K |
| 2026-06-26 | KRW 3.515,00 | -%2,36 | KRW 3.600,00 | KRW 3.825,00 | KRW 3.445,00 | 652,79K |
| 2026-06-25 | KRW 3.600,00 | -%8,86 | KRW 4.000,00 | KRW 4.170,00 | KRW 3.590,00 | 602,04K |
| 2026-06-24 | KRW 3.950,00 | -%1,74 | KRW 4.020,00 | KRW 4.990,00 | KRW 3.880,00 | 2,93M |
| 2026-06-23 | KRW 4.020,00 | +%12,13 | KRW 3.585,00 | KRW 4.380,00 | KRW 3.360,00 | 3,36M |
| 2026-06-22 | KRW 3.585,00 | -%0,69 | KRW 3.580,00 | KRW 3.675,00 | KRW 3.495,00 | 524,09K |
| 2026-06-19 | KRW 3.610,00 | -%6,84 | KRW 3.875,00 | KRW 3.955,00 | KRW 3.530,00 | 798,48K |
| 2026-06-18 | KRW 3.875,00 | -%4,20 | KRW 4.030,00 | KRW 4.065,00 | KRW 3.840,00 | 489,78K |
| 2026-06-17 | KRW 4.045,00 | -%3,23 | KRW 4.180,00 | KRW 4.212,00 | KRW 4.035,00 | 523,73K |
| 2026-06-16 | KRW 4.180,00 | -%3,58 | KRW 4.335,00 | KRW 4.460,00 | KRW 4.110,00 | 644,40K |
| 2026-06-15 | KRW 4.335,00 | +%2,36 | KRW 4.355,00 | KRW 4.390,00 | KRW 4.150,00 | 730,90K |
| 2026-06-12 | KRW 4.235,00 | +%5,61 | KRW 4.210,00 | KRW 4.430,00 | KRW 4.165,00 | 926,67K |
| 2026-06-11 | KRW 4.010,00 | -%3,49 | KRW 4.065,00 | KRW 4.140,00 | KRW 3.925,00 | 721,88K |
| 2026-06-10 | KRW 4.155,00 | -%4,04 | KRW 4.325,00 | KRW 4.400,00 | KRW 4.000,00 | 1,37K |
| 2026-06-09 | KRW 4.330,00 | -%4,42 | KRW 4.665,00 | KRW 4.980,00 | KRW 4.320,00 | 1,10M |
| 2026-06-08 | KRW 4.530,00 | -%15,33 | KRW 4.600,00 | KRW 5.010,00 | KRW 4.500,00 | 1,23M |
| 2026-06-05 | KRW 5.350,00 | +%4,09 | KRW 5.060,00 | KRW 6.500,00 | KRW 4.970,00 | 6,81M |
| 2026-06-04 | KRW 5.140,00 | +%7,64 | KRW 4.785,00 | KRW 5.260,00 | KRW 4.785,00 | 1,07M |
| 2026-06-02 | KRW 4.775,00 | -%3,54 | KRW 4.950,00 | KRW 5.420,00 | KRW 4.510,00 | 1,77M |
| 2026-06-01 | KRW 4.950,00 | -%0,30 | KRW 4.920,00 | KRW 4.980,00 | KRW 4.525,00 | 1,43M |
| 2026-05-29 | KRW 4.965,00 | -%3,59 | KRW 5.270,00 | KRW 5.270,00 | KRW 4.655,00 | 1,80M |
| 2026-05-28 | KRW 5.150,00 | -%1,15 | KRW 5.210,00 | KRW 5.680,00 | KRW 4.985,00 | 1,62M |
| 2026-05-27 | KRW 5.210,00 | -%15,56 | KRW 6.270,00 | KRW 6.320,00 | KRW 5.200,00 | 2,66M |
| 2026-05-26 | KRW 6.170,00 | -%9,13 | KRW 6.870,00 | KRW 6.900,00 | KRW 6.050,00 | 3,01M |
| 2026-05-22 | KRW 6.790,00 | +%16,47 | KRW 5.880,00 | KRW 7.350,00 | KRW 5.630,00 | 5,42M |