STO Co., Ltd. 098660
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 1.695,00+102,00 (+%6,40)
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 1.695,00 | +%6,40 | KRW 1.601,00 | KRW 1.697,00 | KRW 1.601,00 | 64,98K |
| 2026-10-01 | KRW 1.593,00 | +%3,31 | KRW 1.572,00 | KRW 1.617,00 | KRW 1.572,00 | 21,77K |
| 2026-09-30 | KRW 1.542,00 | -%1,53 | KRW 1.567,00 | KRW 1.567,00 | KRW 1.542,00 | 2,39K |
| 2026-09-29 | KRW 1.566,00 | -%0,25 | KRW 1.570,00 | KRW 1.581,00 | KRW 1.550,00 | 7,85K |
| 2026-09-28 | KRW 1.570,00 | -%3,33 | KRW 1.624,00 | KRW 1.624,00 | KRW 1.547,00 | 16,69K |
| 2026-09-23 | KRW 1.624,00 | -%1,69 | KRW 1.650,00 | KRW 1.650,00 | KRW 1.610,00 | 10,15K |
| 2026-09-22 | KRW 1.652,00 | +%3,25 | KRW 1.617,00 | KRW 1.693,00 | KRW 1.602,00 | 23,34K |
| 2026-09-21 | KRW 1.600,00 | +%1,59 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.576,00 | 1,23K |
| 2026-09-18 | KRW 1.575,00 | -%1,93 | KRW 1.637,00 | KRW 1.637,00 | KRW 1.575,00 | 1,33K |
| 2026-09-17 | KRW 1.606,00 | -%0,06 | KRW 1.613,00 | KRW 1.613,00 | KRW 1.588,00 | 1,46K |
| 2026-09-16 | KRW 1.607,00 | +%0,44 | KRW 1.589,00 | KRW 1.607,00 | KRW 1.564,00 | 5,90K |
| 2026-09-15 | KRW 1.600,00 | +%0,13 | KRW 1.596,00 | KRW 1.600,00 | KRW 1.547,00 | 3,33K |
| 2026-09-14 | KRW 1.598,00 | %0,00 | KRW 1.605,00 | KRW 1.605,00 | KRW 1.587,00 | 4,10K |
| 2026-09-11 | KRW 1.598,00 | -%1,48 | KRW 1.602,00 | KRW 1.625,00 | KRW 1.560,00 | 3,04K |
| 2026-09-10 | KRW 1.622,00 | +%1,12 | KRW 1.607,00 | KRW 1.622,00 | KRW 1.602,00 | 1,28K |
| 2026-09-09 | KRW 1.604,00 | -%1,84 | KRW 1.622,00 | KRW 1.634,00 | KRW 1.580,00 | 6,80K |
| 2026-09-08 | KRW 1.634,00 | +%3,35 | KRW 1.569,00 | KRW 1.637,00 | KRW 1.569,00 | 13,39K |
| 2026-09-07 | KRW 1.581,00 | -%0,19 | KRW 1.584,00 | KRW 1.584,00 | KRW 1.581,00 | 14,49K |
| 2026-09-04 | KRW 1.584,00 | -%1,06 | KRW 1.601,00 | KRW 1.601,00 | KRW 1.581,00 | 13,88K |
| 2026-09-03 | KRW 1.601,00 | -%4,30 | KRW 1.670,00 | KRW 1.670,00 | KRW 1.601,00 | 9,76K |
| 2026-09-02 | KRW 1.673,00 | -%1,01 | KRW 1.690,00 | KRW 1.690,00 | KRW 1.640,00 | 12,86K |
| 2026-09-01 | KRW 1.690,00 | -%1,34 | KRW 1.700,00 | KRW 1.710,00 | KRW 1.670,00 | 2,13K |
| 2026-08-31 | KRW 1.713,00 | -%1,61 | KRW 1.738,00 | KRW 1.738,00 | KRW 1.675,00 | 6,69K |
| 2026-08-28 | KRW 1.741,00 | +%2,41 | KRW 1.700,00 | KRW 1.741,00 | KRW 1.650,00 | 10,81K |
| 2026-08-27 | KRW 1.700,00 | +%4,74 | KRW 1.640,00 | KRW 1.700,00 | KRW 1.624,00 | 7,44K |
| 2026-08-26 | KRW 1.623,00 | -%2,11 | KRW 1.658,00 | KRW 1.658,00 | KRW 1.610,00 | 5,02K |
| 2026-08-25 | KRW 1.658,00 | -%0,30 | KRW 1.663,00 | KRW 1.673,00 | KRW 1.602,00 | 5,80K |
| 2026-08-24 | KRW 1.663,00 | +%8,76 | KRW 1.558,00 | KRW 1.697,00 | KRW 1.550,00 | 74,14K |
| 2026-08-21 | KRW 1.529,00 | -%2,49 | KRW 1.560,00 | KRW 1.560,00 | KRW 1.501,00 | 7,27K |
| 2026-08-20 | KRW 1.568,00 | -%1,57 | KRW 1.565,00 | KRW 1.580,00 | KRW 1.560,00 | 16,61K |
| 2026-08-19 | KRW 1.593,00 | -%0,87 | KRW 1.625,00 | KRW 1.625,00 | KRW 1.559,00 | 5,47K |
| 2026-08-18 | KRW 1.607,00 | -%2,55 | KRW 1.655,00 | KRW 1.655,00 | KRW 1.600,00 | 6,03K |
| 2026-08-14 | KRW 1.649,00 | +%1,17 | KRW 1.639,00 | KRW 1.661,00 | KRW 1.620,00 | 17,23K |
| 2026-08-13 | KRW 1.630,00 | -%4,06 | KRW 1.843,00 | KRW 1.955,00 | KRW 1.630,00 | 122,61K |
| 2026-08-12 | KRW 1.699,00 | -%2,13 | KRW 1.736,00 | KRW 1.756,00 | KRW 1.679,00 | 15,20K |
| 2026-08-11 | KRW 1.736,00 | -%0,80 | KRW 1.730,00 | KRW 1.750,00 | KRW 1.728,00 | 1,67K |
| 2026-08-10 | KRW 1.750,00 | -%0,79 | KRW 1.765,00 | KRW 1.778,00 | KRW 1.747,00 | 25,97K |
| 2026-08-07 | KRW 1.764,00 | -%0,90 | KRW 1.780,00 | KRW 1.807,00 | KRW 1.730,00 | 31,44K |
| 2026-08-06 | KRW 1.780,00 | +%3,61 | KRW 1.803,00 | KRW 1.825,00 | KRW 1.736,00 | 76,63K |
| 2026-08-05 | KRW 1.718,00 | +%0,94 | KRW 1.710,00 | KRW 1.721,00 | KRW 1.708,00 | 4,32K |
| 2026-08-04 | KRW 1.702,00 | +%0,12 | KRW 1.720,00 | KRW 1.738,00 | KRW 1.690,00 | 7,63K |
| 2026-08-03 | KRW 1.700,00 | +%4,81 | KRW 1.643,00 | KRW 1.700,00 | KRW 1.622,00 | 24,46K |
| 2026-07-31 | KRW 1.622,00 | +%1,63 | KRW 1.596,00 | KRW 1.641,00 | KRW 1.588,00 | 4,44K |
| 2026-07-30 | KRW 1.596,00 | -%0,25 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.559,00 | 4,04K |
| 2026-07-29 | KRW 1.600,00 | -%7,14 | KRW 1.714,00 | KRW 1.714,00 | KRW 1.561,00 | 10,64K |
| 2026-07-28 | KRW 1.723,00 | +%0,47 | KRW 1.755,00 | KRW 1.755,00 | KRW 1.654,00 | 26,60K |
| 2026-07-27 | KRW 1.715,00 | +%16,67 | KRW 1.480,00 | KRW 1.785,00 | KRW 1.480,00 | 236,67K |
| 2026-07-24 | KRW 1.470,00 | +%5,00 | KRW 1.400,00 | KRW 1.470,00 | KRW 1.400,00 | 31,30K |
| 2026-07-23 | KRW 1.400,00 | -%2,78 | KRW 1.440,00 | KRW 1.455,00 | KRW 1.400,00 | 7,27K |
| 2026-07-22 | KRW 1.440,00 | -%3,10 | KRW 1.486,00 | KRW 1.486,00 | KRW 1.440,00 | 2,55K |
| 2026-07-21 | KRW 1.486,00 | +%1,78 | KRW 1.460,00 | KRW 1.489,00 | KRW 1.460,00 | 4,92K |
| 2026-07-20 | KRW 1.460,00 | -%10,92 | KRW 1.639,00 | KRW 1.639,00 | KRW 1.460,00 | 14,57K |
| 2026-07-16 | KRW 1.639,00 | +%2,57 | KRW 1.597,00 | KRW 1.640,00 | KRW 1.570,00 | 9,11K |
| 2026-07-15 | KRW 1.598,00 | -%0,13 | KRW 1.601,00 | KRW 1.620,00 | KRW 1.578,00 | 3,98K |
| 2026-07-14 | KRW 1.600,00 | -%7,99 | KRW 1.704,00 | KRW 1.704,00 | KRW 1.570,00 | 36,83K |
| 2026-07-13 | KRW 1.739,00 | +%0,69 | KRW 1.736,00 | KRW 1.770,00 | KRW 1.700,00 | 11,95K |
| 2026-07-10 | KRW 1.727,00 | -%0,06 | KRW 1.728,00 | KRW 1.729,00 | KRW 1.710,00 | 3,45K |
| 2026-07-09 | KRW 1.728,00 | -%0,63 | KRW 1.739,00 | KRW 1.779,00 | KRW 1.669,00 | 30,94K |
| 2026-07-08 | KRW 1.739,00 | +%9,72 | KRW 1.597,00 | KRW 1.749,00 | KRW 1.597,00 | 208,78K |
| 2026-07-07 | KRW 1.585,00 | +%1,60 | KRW 1.582,00 | KRW 1.720,00 | KRW 1.561,00 | 175,80K |
| 2026-07-06 | KRW 1.560,00 | -%1,08 | KRW 1.576,00 | KRW 1.614,00 | KRW 1.550,00 | 19,57K |
| 2026-07-03 | KRW 1.577,00 | +%4,71 | KRW 1.506,00 | KRW 1.648,00 | KRW 1.473,00 | 41,26K |
| 2026-07-02 | KRW 1.506,00 | -%4,08 | KRW 1.570,00 | KRW 1.570,00 | KRW 1.493,00 | 19,75K |
| 2026-07-01 | KRW 1.570,00 | %0,00 | KRW 1.555,00 | KRW 1.649,00 | KRW 1.555,00 | 40,49K |
| 2026-06-30 | KRW 1.570,00 | +%1,03 | KRW 1.554,00 | KRW 1.570,00 | KRW 1.515,00 | 31,73K |
| 2026-06-29 | KRW 1.554,00 | -%1,15 | KRW 1.559,00 | KRW 1.572,00 | KRW 1.501,00 | 3,96K |
| 2026-06-26 | KRW 1.572,00 | -%4,15 | KRW 1.604,00 | KRW 1.631,00 | KRW 1.528,00 | 2,66K |
| 2026-06-25 | KRW 1.640,00 | -%0,55 | KRW 1.700,00 | KRW 1.750,00 | KRW 1.529,00 | 30,17K |
| 2026-06-24 | KRW 1.649,00 | -%0,06 | KRW 1.640,00 | KRW 1.798,00 | KRW 1.580,00 | 24,90K |
| 2026-06-23 | KRW 1.650,00 | -%2,31 | KRW 1.554,00 | KRW 1.690,00 | KRW 1.528,00 | 28,07K |
| 2026-06-22 | KRW 1.689,00 | -%1,23 | KRW 1.670,00 | KRW 1.698,00 | KRW 1.640,00 | 2,81K |
| 2026-06-19 | KRW 1.710,00 | +%1,24 | KRW 1.681,00 | KRW 1.728,00 | KRW 1.650,00 | 6,87K |
| 2026-06-18 | KRW 1.689,00 | +%1,44 | KRW 1.660,00 | KRW 1.697,00 | KRW 1.649,00 | 13,42K |
| 2026-06-17 | KRW 1.665,00 | -%0,72 | KRW 1.680,00 | KRW 1.700,00 | KRW 1.597,00 | 24,77K |
| 2026-06-16 | KRW 1.677,00 | +%1,39 | KRW 1.654,00 | KRW 1.679,00 | KRW 1.620,00 | 16,11K |
| 2026-06-15 | KRW 1.654,00 | +%0,18 | KRW 1.652,00 | KRW 1.679,00 | KRW 1.620,00 | 11,74K |
| 2026-06-12 | KRW 1.651,00 | +%6,04 | KRW 1.557,00 | KRW 1.660,00 | KRW 1.506,00 | 26,96K |
| 2026-06-11 | KRW 1.557,00 | +%3,32 | KRW 1.496,00 | KRW 1.557,00 | KRW 1.461,00 | 22,17K |
| 2026-06-10 | KRW 1.507,00 | +%2,94 | KRW 1.531,00 | KRW 1.531,00 | KRW 1.450,00 | 21,81K |
| 2026-06-09 | KRW 1.464,00 | +%9,09 | KRW 1.300,00 | KRW 1.464,00 | KRW 1.300,00 | 16,89K |
| 2026-06-08 | KRW 1.342,00 | -%3,73 | KRW 1.350,00 | KRW 1.407,00 | KRW 1.286,00 | 4,36K |
| 2026-06-05 | KRW 1.394,00 | -%0,07 | KRW 1.396,00 | KRW 1.397,00 | KRW 1.381,00 | 9,23K |
| 2026-06-04 | KRW 1.395,00 | -%4,65 | KRW 1.451,00 | KRW 1.489,00 | KRW 1.348,00 | 13,97K |
| 2026-06-02 | KRW 1.463,00 | +%3,03 | KRW 1.419,00 | KRW 1.490,00 | KRW 1.396,00 | 80,28K |
| 2026-06-01 | KRW 1.420,00 | -%6,58 | KRW 1.500,00 | KRW 1.516,00 | KRW 1.386,00 | 17,54K |
| 2026-05-29 | KRW 1.520,00 | -%1,36 | KRW 1.541,00 | KRW 1.541,00 | KRW 1.495,00 | 34,86K |
| 2026-05-28 | KRW 1.541,00 | -%3,08 | KRW 1.580,00 | KRW 1.581,00 | KRW 1.541,00 | 2,78K |
| 2026-05-27 | KRW 1.590,00 | -%1,73 | KRW 1.618,00 | KRW 1.618,00 | KRW 1.570,00 | 13,67K |
| 2026-05-26 | KRW 1.618,00 | -%1,88 | KRW 1.649,00 | KRW 1.649,00 | KRW 1.582,00 | 16,39K |
| 2026-05-22 | KRW 1.649,00 | -%0,06 | KRW 1.650,00 | KRW 1.650,00 | KRW 1.623,00 | 7,27K |