ABOV Semiconductor Co., Ltd. 102120
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.770,00+60,00 (+%0,69)
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 8.770,00 | +%0,69 | KRW 8.840,00 | KRW 9.110,00 | KRW 8.640,00 | 438,07K |
| 2026-10-01 | KRW 8.710,00 | +%6,48 | KRW 8.200,00 | KRW 8.770,00 | KRW 8.090,00 | 566,54K |
| 2026-09-30 | KRW 8.180,00 | +%4,87 | KRW 7.950,00 | KRW 9.220,00 | KRW 7.950,00 | 1,04M |
| 2026-09-29 | KRW 7.800,00 | +%1,56 | KRW 7.580,00 | KRW 7.820,00 | KRW 7.320,00 | 129,32K |
| 2026-09-28 | KRW 7.680,00 | %0,00 | KRW 7.690,00 | KRW 7.850,00 | KRW 7.575,00 | 91,82K |
| 2026-09-23 | KRW 7.680,00 | -%1,16 | KRW 7.770,00 | KRW 7.840,00 | KRW 7.620,00 | 121,56K |
| 2026-09-22 | KRW 7.770,00 | +%0,26 | KRW 7.980,00 | KRW 8.110,00 | KRW 7.640,00 | 252,44K |
| 2026-09-21 | KRW 7.750,00 | +%6,31 | KRW 7.320,00 | KRW 7.940,00 | KRW 7.230,00 | 313,42K |
| 2026-09-18 | KRW 7.290,00 | +%2,82 | KRW 7.210,00 | KRW 7.350,00 | KRW 7.150,00 | 140,35K |
| 2026-09-17 | KRW 7.090,00 | +%2,75 | KRW 6.920,00 | KRW 7.170,00 | KRW 6.900,00 | 64,13K |
| 2026-09-16 | KRW 6.900,00 | +%1,77 | KRW 6.790,00 | KRW 6.950,00 | KRW 6.700,00 | 40,74K |
| 2026-09-15 | KRW 6.780,00 | +%0,59 | KRW 6.760,00 | KRW 6.960,00 | KRW 6.610,00 | 52,71K |
| 2026-09-14 | KRW 6.740,00 | -%2,60 | KRW 6.880,00 | KRW 6.890,00 | KRW 6.700,00 | 41,75K |
| 2026-09-11 | KRW 6.920,00 | -%3,62 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.880,00 | 49,18K |
| 2026-09-10 | KRW 7.180,00 | +%3,91 | KRW 6.880,00 | KRW 7.250,00 | KRW 6.770,00 | 153,32K |
| 2026-09-09 | KRW 6.910,00 | +%1,02 | KRW 6.890,00 | KRW 7.040,00 | KRW 6.860,00 | 89,66K |
| 2026-09-08 | KRW 6.840,00 | -%0,73 | KRW 6.900,00 | KRW 6.990,00 | KRW 6.840,00 | 88,18K |
| 2026-09-07 | KRW 6.890,00 | -%0,29 | KRW 7.030,00 | KRW 7.100,00 | KRW 6.870,00 | 97,33K |
| 2026-09-04 | KRW 6.910,00 | +%1,47 | KRW 6.840,00 | KRW 7.030,00 | KRW 6.830,00 | 40,63K |
| 2026-09-03 | KRW 6.810,00 | -%2,30 | KRW 7.000,00 | KRW 7.070,00 | KRW 6.770,00 | 67,49K |
| 2026-09-02 | KRW 6.970,00 | -%1,83 | KRW 6.970,00 | KRW 7.100,00 | KRW 6.850,00 | 37,79K |
| 2026-09-01 | KRW 7.100,00 | -%1,25 | KRW 7.120,00 | KRW 7.230,00 | KRW 7.050,00 | 33,61K |
| 2026-08-31 | KRW 7.190,00 | %0,00 | KRW 7.180,00 | KRW 7.200,00 | KRW 6.810,00 | 50,81K |
| 2026-08-28 | KRW 7.190,00 | -%1,37 | KRW 7.240,00 | KRW 7.340,00 | KRW 7.140,00 | 32,15K |
| 2026-08-27 | KRW 7.290,00 | +%0,41 | KRW 7.360,00 | KRW 7.420,00 | KRW 7.210,00 | 47,25K |
| 2026-08-26 | KRW 7.260,00 | -%0,68 | KRW 7.250,00 | KRW 7.360,00 | KRW 7.120,00 | 42,13K |
| 2026-08-25 | KRW 7.310,00 | +%4,43 | KRW 6.950,00 | KRW 7.360,00 | KRW 6.720,00 | 75,65K |
| 2026-08-24 | KRW 7.000,00 | -%1,13 | KRW 7.130,00 | KRW 7.230,00 | KRW 7.000,00 | 57,87K |
| 2026-08-21 | KRW 7.080,00 | -%5,60 | KRW 7.420,00 | KRW 7.470,00 | KRW 7.070,00 | 80,58K |
| 2026-08-20 | KRW 7.500,00 | +%1,49 | KRW 7.580,00 | KRW 7.800,00 | KRW 7.420,00 | 87,76K |
| 2026-08-19 | KRW 7.390,00 | -%4,40 | KRW 7.420,00 | KRW 7.680,00 | KRW 7.330,00 | 82,30K |
| 2026-08-18 | KRW 7.730,00 | -%6,42 | KRW 8.180,00 | KRW 8.270,00 | KRW 7.670,00 | 299,73K |
| 2026-08-14 | KRW 8.260,00 | +%0,85 | KRW 8.300,00 | KRW 8.350,00 | KRW 7.880,00 | 190,63K |
| 2026-08-13 | KRW 8.190,00 | +%5,13 | KRW 7.840,00 | KRW 8.590,00 | KRW 7.750,00 | 294,38K |
| 2026-08-12 | KRW 7.790,00 | +%2,50 | KRW 7.640,00 | KRW 7.980,00 | KRW 7.620,00 | 116,06K |
| 2026-08-11 | KRW 7.600,00 | +%2,98 | KRW 7.280,00 | KRW 7.610,00 | KRW 7.250,00 | 88,27K |
| 2026-08-10 | KRW 7.380,00 | +%5,43 | KRW 7.140,00 | KRW 7.400,00 | KRW 7.000,00 | 123,48K |
| 2026-08-07 | KRW 7.000,00 | -%1,69 | KRW 7.120,00 | KRW 7.270,00 | KRW 6.880,00 | 81,25K |
| 2026-08-06 | KRW 7.120,00 | -%3,13 | KRW 7.150,00 | KRW 7.350,00 | KRW 7.010,00 | 102,94K |
| 2026-08-05 | KRW 7.350,00 | +%5,91 | KRW 7.210,00 | KRW 7.430,00 | KRW 7.090,00 | 118,08K |
| 2026-08-04 | KRW 6.940,00 | +%5,63 | KRW 6.640,00 | KRW 6.970,00 | KRW 6.640,00 | 110,12K |
| 2026-08-03 | KRW 6.570,00 | -%0,61 | KRW 6.490,00 | KRW 6.840,00 | KRW 6.360,00 | 98,37K |
| 2026-07-31 | KRW 6.610,00 | +%15,36 | KRW 6.210,00 | KRW 6.700,00 | KRW 6.130,00 | 246,99K |
| 2026-07-30 | KRW 5.730,00 | +%0,88 | KRW 5.450,00 | KRW 6.040,00 | KRW 5.410,00 | 158,76K |
| 2026-07-29 | KRW 5.680,00 | -%9,70 | KRW 6.290,00 | KRW 6.550,00 | KRW 5.550,00 | 328,22K |
| 2026-07-28 | KRW 6.290,00 | -%9,89 | KRW 6.810,00 | KRW 6.810,00 | KRW 6.290,00 | 191,18K |
| 2026-07-27 | KRW 6.980,00 | +%2,05 | KRW 6.980,00 | KRW 7.140,00 | KRW 6.810,00 | 52,06K |
| 2026-07-24 | KRW 6.840,00 | -%5,66 | KRW 7.140,00 | KRW 7.140,00 | KRW 6.810,00 | 96,34K |
| 2026-07-23 | KRW 7.250,00 | +%5,38 | KRW 7.040,00 | KRW 7.250,00 | KRW 6.950,00 | 72,74K |
| 2026-07-22 | KRW 6.880,00 | +%1,33 | KRW 7.140,00 | KRW 7.180,00 | KRW 6.830,00 | 114,99K |
| 2026-07-21 | KRW 6.790,00 | +%1,65 | KRW 6.550,00 | KRW 6.910,00 | KRW 6.510,00 | 125,92K |
| 2026-07-20 | KRW 6.680,00 | -%6,83 | KRW 6.990,00 | KRW 7.050,00 | KRW 6.630,00 | 113,06K |
| 2026-07-16 | KRW 7.170,00 | -%6,03 | KRW 7.350,00 | KRW 7.450,00 | KRW 7.090,00 | 82,81K |
| 2026-07-15 | KRW 7.630,00 | +%7,31 | KRW 7.340,00 | KRW 7.740,00 | KRW 7.330,00 | 104,88K |
| 2026-07-14 | KRW 7.110,00 | -%2,07 | KRW 7.260,00 | KRW 7.480,00 | KRW 6.690,00 | 251,80K |
| 2026-07-13 | KRW 7.260,00 | -%7,75 | KRW 7.820,00 | KRW 8.040,00 | KRW 7.250,00 | 143,59K |
| 2026-07-10 | KRW 7.870,00 | +%9,46 | KRW 7.390,00 | KRW 7.920,00 | KRW 7.320,00 | 142,75K |
| 2026-07-09 | KRW 7.190,00 | +%1,70 | KRW 7.080,00 | KRW 7.480,00 | KRW 7.070,00 | 168,08K |
| 2026-07-08 | KRW 7.070,00 | -%5,23 | KRW 7.260,00 | KRW 7.580,00 | KRW 7.030,00 | 164,52K |
| 2026-07-07 | KRW 7.460,00 | -%5,09 | KRW 7.580,00 | KRW 7.990,00 | KRW 7.300,00 | 185,28K |
| 2026-07-06 | KRW 7.860,00 | -%2,12 | KRW 8.050,00 | KRW 8.080,00 | KRW 7.550,00 | 111,60K |
| 2026-07-03 | KRW 8.030,00 | +%3,21 | KRW 7.840,00 | KRW 8.110,00 | KRW 7.410,00 | 146,74K |
| 2026-07-02 | KRW 7.780,00 | -%8,69 | KRW 8.310,00 | KRW 8.450,00 | KRW 7.780,00 | 228,94K |
| 2026-07-01 | KRW 8.520,00 | +%1,07 | KRW 8.600,00 | KRW 8.800,00 | KRW 8.310,00 | 108,10K |
| 2026-06-30 | KRW 8.430,00 | -%2,09 | KRW 8.610,00 | KRW 8.850,00 | KRW 8.430,00 | 89,00K |
| 2026-06-29 | KRW 8.610,00 | +%6,03 | KRW 8.030,00 | KRW 8.830,00 | KRW 8.030,00 | 113,16K |
| 2026-06-26 | KRW 8.120,00 | -%5,69 | KRW 8.470,00 | KRW 8.610,00 | KRW 7.860,00 | 219,58K |
| 2026-06-25 | KRW 8.610,00 | -%2,16 | KRW 9.010,00 | KRW 9.270,00 | KRW 8.500,00 | 135,08K |
| 2026-06-24 | KRW 8.800,00 | +%1,15 | KRW 8.700,00 | KRW 9.090,00 | KRW 8.610,00 | 140,90K |
| 2026-06-23 | KRW 8.700,00 | -%11,04 | KRW 9.750,00 | KRW 9.750,00 | KRW 8.700,00 | 259,21K |
| 2026-06-22 | KRW 9.780,00 | -%1,11 | KRW 9.860,00 | KRW 10.120,00 | KRW 9.530,00 | 111,17K |
| 2026-06-19 | KRW 9.890,00 | -%3,42 | KRW 10.290,00 | KRW 10.400,00 | KRW 9.600,00 | 240,73K |
| 2026-06-18 | KRW 10.240,00 | -%3,31 | KRW 10.590,00 | KRW 10.590,00 | KRW 10.150,00 | 155,07K |
| 2026-06-17 | KRW 10.590,00 | %0,00 | KRW 10.590,00 | KRW 10.830,00 | KRW 10.430,00 | 129,39K |
| 2026-06-16 | KRW 10.590,00 | -%2,31 | KRW 10.970,00 | KRW 11.270,00 | KRW 10.580,00 | 161,48K |
| 2026-06-15 | KRW 10.840,00 | -%0,28 | KRW 11.290,00 | KRW 11.330,00 | KRW 10.560,00 | 207,30K |
| 2026-06-12 | KRW 10.870,00 | +%6,15 | KRW 10.750,00 | KRW 11.160,00 | KRW 10.500,00 | 258,12K |
| 2026-06-11 | KRW 10.240,00 | +%5,03 | KRW 9.490,00 | KRW 10.320,00 | KRW 9.480,00 | 191,47K |
| 2026-06-10 | KRW 9.750,00 | -%5,25 | KRW 10.070,00 | KRW 10.350,00 | KRW 9.540,00 | 135 |
| 2026-06-09 | KRW 10.290,00 | +%12,21 | KRW 9.330,00 | KRW 10.340,00 | KRW 9.330,00 | 326,11K |
| 2026-06-08 | KRW 9.170,00 | -%9,83 | KRW 9.310,00 | KRW 9.650,00 | KRW 9.140,00 | 333,45K |
| 2026-06-05 | KRW 10.170,00 | -%7,88 | KRW 10.700,00 | KRW 11.020,00 | KRW 10.070,00 | 391,83K |
| 2026-06-04 | KRW 11.040,00 | +%2,22 | KRW 10.850,00 | KRW 11.490,00 | KRW 10.850,00 | 254,16K |
| 2026-06-02 | KRW 10.800,00 | -%3,23 | KRW 11.160,00 | KRW 11.170,00 | KRW 10.510,00 | 259,23K |
| 2026-06-01 | KRW 11.160,00 | -%2,02 | KRW 11.410,00 | KRW 12.000,00 | KRW 11.060,00 | 465,87K |
| 2026-05-29 | KRW 11.390,00 | -%4,92 | KRW 12.360,00 | KRW 12.490,00 | KRW 11.260,00 | 379,75K |
| 2026-05-28 | KRW 11.980,00 | -%4,24 | KRW 12.500,00 | KRW 12.520,00 | KRW 11.400,00 | 537,41K |
| 2026-05-27 | KRW 12.510,00 | -%9,35 | KRW 14.100,00 | KRW 14.200,00 | KRW 12.410,00 | 765,20K |
| 2026-05-26 | KRW 13.800,00 | +%1,62 | KRW 13.990,00 | KRW 14.310,00 | KRW 13.660,00 | 479,83K |
| 2026-05-22 | KRW 13.580,00 | +%4,46 | KRW 13.120,00 | KRW 14.100,00 | KRW 12.980,00 | 607,64K |