Foosung Co., Ltd. 093370
KRX · Güney Kore · Proses Endüstrileri
KRW 15.710,00+710,00 (+%4,73)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15.000,00 | +%6,23 | KRW 14.140,00 | KRW 15.500,00 | KRW 14.140,00 | 9,66M |
| 2026-09-29 | KRW 14.120,00 | +%0,86 | KRW 13.980,00 | KRW 14.150,00 | KRW 13.610,00 | 1,79M |
| 2026-09-28 | KRW 14.000,00 | +%0,36 | KRW 13.950,00 | KRW 14.520,00 | KRW 13.730,00 | 2,66M |
| 2026-09-23 | KRW 13.950,00 | +%2,57 | KRW 13.750,00 | KRW 15.050,00 |
| KRW 13.740,00 |
| 7,50M |
| 2026-09-22 | KRW 13.600,00 | -%2,16 | KRW 14.080,00 | KRW 14.440,00 | KRW 13.510,00 | 2,93M |
| 2026-09-21 | KRW 13.900,00 | -%5,31 | KRW 14.590,00 | KRW 14.680,00 | KRW 13.800,00 | 3,34M |
| 2026-09-18 | KRW 14.680,00 | -%0,88 | KRW 14.910,00 | KRW 15.100,00 | KRW 14.230,00 | 4,18M |
| 2026-09-17 | KRW 14.810,00 | +%1,93 | KRW 14.650,00 | KRW 15.390,00 | KRW 14.450,00 | 4,18M |
| 2026-09-16 | KRW 14.530,00 | -%1,69 | KRW 14.500,00 | KRW 15.410,00 | KRW 14.050,00 | 5,09M |
| 2026-09-15 | KRW 14.780,00 | +%4,75 | KRW 14.110,00 | KRW 15.250,00 | KRW 13.400,00 | 9,22M |
| 2026-09-14 | KRW 14.110,00 | +%6,01 | KRW 13.130,00 | KRW 14.200,00 | KRW 12.940,00 | 7,65M |
| 2026-09-11 | KRW 13.310,00 | +%0,53 | KRW 12.840,00 | KRW 13.650,00 | KRW 12.770,00 | 2,39M |
| 2026-09-10 | KRW 13.240,00 | -%0,82 | KRW 13.080,00 | KRW 13.300,00 | KRW 12.700,00 | 1,71M |
| 2026-09-09 | KRW 13.350,00 | +%2,93 | KRW 13.000,00 | KRW 13.780,00 | KRW 12.910,00 | 3,48M |
| 2026-09-08 | KRW 12.970,00 | +%0,54 | KRW 13.090,00 | KRW 13.590,00 | KRW 12.840,00 | 3,48M |
| 2026-09-07 | KRW 12.900,00 | +%3,20 | KRW 12.670,00 | KRW 13.220,00 | KRW 12.570,00 | 2,17M |
| 2026-09-04 | KRW 12.500,00 | +%2,04 | KRW 12.430,00 | KRW 12.640,00 | KRW 12.350,00 | 1,08M |
| 2026-09-03 | KRW 12.250,00 | -%2,23 | KRW 12.790,00 | KRW 12.920,00 | KRW 11.900,00 | 1,48M |
| 2026-09-02 | KRW 12.530,00 | -%1,34 | KRW 12.190,00 | KRW 12.690,00 | KRW 12.150,00 | 1,09M |
| 2026-09-01 | KRW 12.700,00 | -%3,27 | KRW 13.130,00 | KRW 13.130,00 | KRW 12.210,00 | 2,10M |
| 2026-08-31 | KRW 13.130,00 | +%4,87 | KRW 12.010,00 | KRW 13.130,00 | KRW 12.000,00 | 2,74M |
| 2026-08-28 | KRW 12.520,00 | -%4,13 | KRW 13.060,00 | KRW 13.250,00 | KRW 12.500,00 | 1,94M |
| 2026-08-27 | KRW 13.060,00 | +%5,07 | KRW 12.770,00 | KRW 13.150,00 | KRW 12.570,00 | 2,85M |
| 2026-08-26 | KRW 12.430,00 | -%0,24 | KRW 12.470,00 | KRW 12.530,00 | KRW 12.150,00 | 1,37M |
| 2026-08-25 | KRW 12.460,00 | +%1,96 | KRW 11.800,00 | KRW 12.500,00 | KRW 11.400,00 | 1,99M |
| 2026-08-24 | KRW 12.220,00 | +%2,35 | KRW 11.950,00 | KRW 13.140,00 | KRW 11.860,00 | 3,70M |
| 2026-08-21 | KRW 11.940,00 | -%3,94 | KRW 12.100,00 | KRW 12.390,00 | KRW 11.650,00 | 2,72M |
| 2026-08-20 | KRW 12.430,00 | -%0,64 | KRW 12.650,00 | KRW 13.140,00 | KRW 12.350,00 | 2,08M |
| 2026-08-19 | KRW 12.510,00 | -%3,55 | KRW 12.000,00 | KRW 12.940,00 | KRW 11.900,00 | 2,65M |
| 2026-08-18 | KRW 12.970,00 | +%4,60 | KRW 12.410,00 | KRW 14.740,00 | KRW 12.410,00 | 13,80M |
| 2026-08-14 | KRW 12.400,00 | +%3,68 | KRW 12.060,00 | KRW 12.650,00 | KRW 12.020,00 | 3,48M |
| 2026-08-13 | KRW 11.960,00 | +%9,22 | KRW 11.260,00 | KRW 12.370,00 | KRW 11.050,00 | 6,35M |
| 2026-08-12 | KRW 10.950,00 | +%2,91 | KRW 10.710,00 | KRW 11.260,00 | KRW 10.360,00 | 2,91M |
| 2026-08-11 | KRW 10.640,00 | +%4,01 | KRW 10.080,00 | KRW 10.830,00 | KRW 9.750,00 | 3,10M |
| 2026-08-10 | KRW 10.230,00 | +%2,92 | KRW 10.000,00 | KRW 10.430,00 | KRW 9.700,00 | 2,61M |
| 2026-08-07 | KRW 9.940,00 | +%0,81 | KRW 10.170,00 | KRW 10.770,00 | KRW 9.410,00 | 2,32M |
| 2026-08-06 | KRW 9.860,00 | -%3,62 | KRW 9.970,00 | KRW 10.430,00 | KRW 9.440,00 | 1,72M |
| 2026-08-05 | KRW 10.230,00 | +%5,46 | KRW 10.120,00 | KRW 10.440,00 | KRW 9.820,00 | 2,79M |
| 2026-08-04 | KRW 9.700,00 | +%1,89 | KRW 9.610,00 | KRW 9.980,00 | KRW 9.270,00 | 2,92M |
| 2026-08-03 | KRW 9.520,00 | +%5,78 | KRW 8.770,00 | KRW 10.190,00 | KRW 8.710,00 | 7,52M |
| 2026-07-31 | KRW 9.000,00 | +%29,87 | KRW 7.830,00 | KRW 9.000,00 | KRW 7.600,00 | 6,50M |
| 2026-07-30 | KRW 6.930,00 | -%3,35 | KRW 7.050,00 | KRW 7.370,00 | KRW 6.780,00 | 3,26M |
| 2026-07-29 | KRW 7.170,00 | -%11,48 | KRW 8.400,00 | KRW 8.410,00 | KRW 6.780,00 | 5,32M |
| 2026-07-28 | KRW 8.100,00 | -%18,76 | KRW 9.410,00 | KRW 9.490,00 | KRW 7.990,00 | 5,12M |
| 2026-07-27 | KRW 9.970,00 | -%2,54 | KRW 10.590,00 | KRW 10.610,00 | KRW 9.880,00 | 2,12M |
| 2026-07-24 | KRW 10.230,00 | -%9,39 | KRW 11.050,00 | KRW 11.050,00 | KRW 10.210,00 | 1,54M |
| 2026-07-23 | KRW 11.290,00 | +%2,17 | KRW 11.350,00 | KRW 11.490,00 | KRW 10.860,00 | 1,76M |
| 2026-07-22 | KRW 11.050,00 | +%3,56 | KRW 11.100,00 | KRW 12.600,00 | KRW 11.050,00 | 3,59M |
| 2026-07-21 | KRW 10.670,00 | +%3,79 | KRW 10.230,00 | KRW 11.000,00 | KRW 10.010,00 | 2,81M |
| 2026-07-20 | KRW 10.280,00 | -%12,06 | KRW 11.030,00 | KRW 11.340,00 | KRW 10.270,00 | 2,74M |
| 2026-07-16 | KRW 11.690,00 | -%8,31 | KRW 12.250,00 | KRW 12.370,00 | KRW 11.570,00 | 1,54M |
| 2026-07-15 | KRW 12.750,00 | +%7,41 | KRW 12.600,00 | KRW 13.330,00 | KRW 12.400,00 | 3,28M |
| 2026-07-14 | KRW 11.870,00 | -%3,81 | KRW 12.450,00 | KRW 12.520,00 | KRW 11.250,00 | 2,73M |
| 2026-07-13 | KRW 12.340,00 | -%10,19 | KRW 13.740,00 | KRW 14.420,00 | KRW 12.190,00 | 3,58M |
| 2026-07-10 | KRW 13.740,00 | +%16,05 | KRW 12.000,00 | KRW 14.190,00 | KRW 11.910,00 | 8,94M |
| 2026-07-09 | KRW 11.840,00 | +%10,24 | KRW 10.840,00 | KRW 11.900,00 | KRW 10.660,00 | 6,30M |
| 2026-07-08 | KRW 10.740,00 | -%7,33 | KRW 11.160,00 | KRW 11.380,00 | KRW 10.530,00 | 4,45M |
| 2026-07-07 | KRW 11.590,00 | -%12,59 | KRW 13.100,00 | KRW 13.260,00 | KRW 11.390,00 | 5,02M |
| 2026-07-06 | KRW 13.260,00 | -%8,49 | KRW 14.500,00 | KRW 14.640,00 | KRW 12.820,00 | 4,00M |
| 2026-07-03 | KRW 14.490,00 | -%5,11 | KRW 15.170,00 | KRW 15.270,00 | KRW 13.240,00 | 6,18M |
| 2026-07-02 | KRW 15.270,00 | -%11,79 | KRW 16.380,00 | KRW 17.160,00 | KRW 15.170,00 | 4,93M |
| 2026-07-01 | KRW 17.310,00 | -%13,67 | KRW 20.200,00 | KRW 20.800,00 | KRW 16.350,00 | 14,17M |
| 2026-06-30 | KRW 20.050,00 | +%7,22 | KRW 18.600,00 | KRW 20.950,00 | KRW 18.000,00 | 6,56M |
| 2026-06-29 | KRW 18.700,00 | +%13,95 | KRW 16.690,00 | KRW 18.710,00 | KRW 16.250,00 | 3,38M |
| 2026-06-26 | KRW 16.410,00 | -%8,93 | KRW 17.800,00 | KRW 18.200,00 | KRW 15.850,00 | 2,81M |
| 2026-06-25 | KRW 18.020,00 | -%1,85 | KRW 19.070,00 | KRW 19.720,00 | KRW 17.600,00 | 3,15M |
| 2026-06-24 | KRW 18.360,00 | +%3,38 | KRW 17.810,00 | KRW 18.750,00 | KRW 17.210,00 | 3,30M |
| 2026-06-23 | KRW 17.760,00 | -%4,52 | KRW 18.600,00 | KRW 19.700,00 | KRW 17.730,00 | 4,20M |
| 2026-06-22 | KRW 18.600,00 | +%9,80 | KRW 16.900,00 | KRW 19.840,00 | KRW 16.440,00 | 9,22M |
| 2026-06-19 | KRW 16.940,00 | -%10,08 | KRW 19.090,00 | KRW 19.320,00 | KRW 16.500,00 | 5,20M |
| 2026-06-18 | KRW 18.840,00 | +%7,17 | KRW 17.550,00 | KRW 19.630,00 | KRW 17.070,00 | 12,91M |
| 2026-06-17 | KRW 17.580,00 | -%8,44 | KRW 18.800,00 | KRW 19.900,00 | KRW 17.260,00 | 10,68M |
| 2026-06-16 | KRW 19.200,00 | -%14,29 | KRW 22.400,00 | KRW 22.400,00 | KRW 19.200,00 | 11,44M |
| 2026-06-15 | KRW 22.400,00 | +%17,83 | KRW 19.010,00 | KRW 23.550,00 | KRW 18.950,00 | 17,64M |
| 2026-06-12 | KRW 19.010,00 | +%20,55 | KRW 16.610,00 | KRW 20.050,00 | KRW 16.570,00 | 17,85M |
| 2026-06-11 | KRW 15.770,00 | -%2,89 | KRW 15.800,00 | KRW 16.990,00 | KRW 14.700,00 | 12,85M |
| 2026-06-10 | KRW 16.240,00 | +%20,12 | KRW 14.290,00 | KRW 16.670,00 | KRW 13.810,00 | 2,30K |
| 2026-06-09 | KRW 13.520,00 | +%20,18 | KRW 11.630,00 | KRW 13.670,00 | KRW 11.600,00 | 10,14M |
| 2026-06-08 | KRW 11.250,00 | -%3,27 | KRW 10.700,00 | KRW 11.850,00 | KRW 10.650,00 | 1,72M |
| 2026-06-05 | KRW 11.630,00 | +%1,48 | KRW 12.220,00 | KRW 12.550,00 | KRW 10.590,00 | 3,19M |
| 2026-06-04 | KRW 11.460,00 | +%8,32 | KRW 10.360,00 | KRW 11.810,00 | KRW 10.360,00 | 1,82M |
| 2026-06-02 | KRW 10.580,00 | -%1,67 | KRW 10.370,00 | KRW 10.940,00 | KRW 10.370,00 | 1,21M |
| 2026-06-01 | KRW 10.760,00 | -%6,19 | KRW 11.130,00 | KRW 11.550,00 | KRW 10.730,00 | 1,83M |
| 2026-05-29 | KRW 11.470,00 | -%3,53 | KRW 11.930,00 | KRW 11.930,00 | KRW 11.170,00 | 2,06M |
| 2026-05-28 | KRW 11.890,00 | -%3,02 | KRW 12.460,00 | KRW 12.520,00 | KRW 11.020,00 | 1,48M |
| 2026-05-27 | KRW 12.260,00 | -%4,96 | KRW 13.500,00 | KRW 13.500,00 | KRW 12.250,00 | 1,84M |
| 2026-05-26 | KRW 12.900,00 | -%0,08 | KRW 13.120,00 | KRW 13.690,00 | KRW 12.730,00 | 2,09M |
| 2026-05-22 | KRW 12.910,00 | +%4,28 | KRW 12.270,00 | KRW 13.260,00 | KRW 12.240,00 | 2,44M |
| 2026-05-21 | KRW 12.380,00 | +%10,73 | KRW 11.530,00 | KRW 12.500,00 | KRW 11.360,00 | 1,49M |
| 2026-05-20 | KRW 11.180,00 | -%5,89 | KRW 11.550,00 | KRW 11.670,00 | KRW 10.990,00 | 1,09M |