S & W Corporation 103230
KRX · Güney Kore · Üretici İmalatı
KRW 1.402,00-41,00 (-%2,84)
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 1.402,00 | -%2,84 | KRW 1.443,00 | KRW 1.467,00 | KRW 1.387,00 | 89,01K |
| 2026-10-01 | KRW 1.443,00 | -%17,35 | KRW 1.550,00 | KRW 1.689,00 | KRW 1.287,00 | 590,52K |
| 2026-09-30 | KRW 1.746,00 | -%11,10 | KRW 1.964,00 | KRW 1.964,00 | KRW 1.700,00 | 102,86K |
| 2026-09-29 | KRW 1.964,00 | -%4,89 | KRW 2.055,00 | KRW 2.055,00 | KRW 1.950,00 | 34,90K |
| 2026-09-28 | KRW 2.065,00 | -%3,50 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.005,00 | 32,99K |
| 2026-09-23 | KRW 2.140,00 | -%4,04 | KRW 2.245,00 | KRW 2.355,00 | KRW 2.090,00 | 31,05K |
| 2026-09-22 | KRW 2.230,00 | %0,00 | KRW 2.280,00 | KRW 2.280,00 | KRW 2.180,00 | 27,50K |
| 2026-09-21 | KRW 2.230,00 | -%1,76 | KRW 2.265,00 | KRW 2.280,00 | KRW 2.170,00 | 14,54K |
| 2026-09-18 | KRW 2.270,00 | -%1,09 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 26,64K |
| 2026-09-17 | KRW 2.295,00 | -%0,22 | KRW 2.285,00 | KRW 2.310,00 | KRW 2.250,00 | 9,96K |
| 2026-09-16 | KRW 2.300,00 | -%0,86 | KRW 2.290,00 | KRW 2.330,00 | KRW 2.245,00 | 21,44K |
| 2026-09-15 | KRW 2.320,00 | %0,00 | KRW 2.215,00 | KRW 2.345,00 | KRW 2.215,00 | 8,61K |
| 2026-09-14 | KRW 2.320,00 | -%0,64 | KRW 2.330,00 | KRW 2.390,00 | KRW 2.245,00 | 11,39K |
| 2026-09-11 | KRW 2.335,00 | +%0,65 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.265,00 | 7,75K |
| 2026-09-10 | KRW 2.320,00 | -%2,93 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.270,00 | 11,31K |
| 2026-09-09 | KRW 2.390,00 | +%0,84 | KRW 2.305,00 | KRW 2.420,00 | KRW 2.285,00 | 34,98K |
| 2026-09-08 | KRW 2.370,00 | +%5,33 | KRW 2.260,00 | KRW 2.535,00 | KRW 2.260,00 | 175,64K |
| 2026-09-07 | KRW 2.250,00 | -%2,39 | KRW 2.300,00 | KRW 2.345,00 | KRW 2.200,00 | 83,25K |
| 2026-09-04 | KRW 2.305,00 | %0,00 | KRW 2.330,00 | KRW 2.360,00 | KRW 2.270,00 | 8,32K |
| 2026-09-03 | KRW 2.305,00 | -%1,07 | KRW 2.305,00 | KRW 2.385,00 | KRW 2.290,00 | 14,01K |
| 2026-09-02 | KRW 2.330,00 | -%5,67 | KRW 2.425,00 | KRW 2.475,00 | KRW 2.330,00 | 24,91K |
| 2026-09-01 | KRW 2.470,00 | +%1,23 | KRW 2.475,00 | KRW 2.500,00 | KRW 2.300,00 | 41,60K |
| 2026-08-31 | KRW 2.440,00 | +%2,95 | KRW 2.330,00 | KRW 2.480,00 | KRW 2.305,00 | 63,26K |
| 2026-08-28 | KRW 2.370,00 | -%2,07 | KRW 2.420,00 | KRW 2.480,00 | KRW 2.315,00 | 17,84K |
| 2026-08-27 | KRW 2.420,00 | -%1,63 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.375,00 | 20,12K |
| 2026-08-26 | KRW 2.460,00 | +%1,86 | KRW 2.420,00 | KRW 2.550,00 | KRW 2.350,00 | 101,58K |
| 2026-08-25 | KRW 2.415,00 | +%4,09 | KRW 2.315,00 | KRW 2.430,00 | KRW 2.255,00 | 46,28K |
| 2026-08-24 | KRW 2.320,00 | -%0,22 | KRW 2.345,00 | KRW 2.385,00 | KRW 2.200,00 | 63,27K |
| 2026-08-21 | KRW 2.325,00 | -%4,32 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.285,00 | 62,29K |
| 2026-08-20 | KRW 2.430,00 | +%9,21 | KRW 2.210,00 | KRW 2.625,00 | KRW 2.150,00 | 284,55K |
| 2026-08-19 | KRW 2.225,00 | +%6,71 | KRW 2.010,00 | KRW 2.300,00 | KRW 1.995,00 | 55,50K |
| 2026-08-18 | KRW 2.085,00 | -%6,71 | KRW 2.235,00 | KRW 2.235,00 | KRW 2.065,00 | 67,76K |
| 2026-08-14 | KRW 2.235,00 | %0,00 | KRW 2.235,00 | KRW 2.275,00 | KRW 2.190,00 | 27,13K |
| 2026-08-13 | KRW 2.235,00 | -%12,01 | KRW 2.420,00 | KRW 2.555,00 | KRW 2.180,00 | 198,85K |
| 2026-08-12 | KRW 2.540,00 | +%0,79 | KRW 2.520,00 | KRW 2.560,00 | KRW 2.445,00 | 34,42K |
| 2026-08-11 | KRW 2.520,00 | -%4,73 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.520,00 | 15,78K |
| 2026-08-10 | KRW 2.645,00 | +%2,12 | KRW 2.570,00 | KRW 2.670,00 | KRW 2.545,00 | 17,83K |
| 2026-08-07 | KRW 2.590,00 | -%3,18 | KRW 2.680,00 | KRW 2.690,00 | KRW 2.580,00 | 6,71K |
| 2026-08-06 | KRW 2.675,00 | +%3,48 | KRW 2.585,00 | KRW 2.675,00 | KRW 2.570,00 | 13,30K |
| 2026-08-05 | KRW 2.585,00 | +%10,00 | KRW 2.390,00 | KRW 2.590,00 | KRW 2.355,00 | 25,86K |
| 2026-08-04 | KRW 2.350,00 | -%2,08 | KRW 2.410,00 | KRW 2.460,00 | KRW 2.320,00 | 15,56K |
| 2026-08-03 | KRW 2.400,00 | -%0,41 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.370,00 | 4,74K |
| 2026-07-31 | KRW 2.410,00 | +%2,34 | KRW 2.340,00 | KRW 2.415,00 | KRW 2.200,00 | 23,53K |
| 2026-07-30 | KRW 2.355,00 | -%1,05 | KRW 2.330,00 | KRW 2.375,00 | KRW 2.235,00 | 14,82K |
| 2026-07-29 | KRW 2.380,00 | -%2,46 | KRW 2.450,00 | KRW 2.475,00 | KRW 2.300,00 | 14,84K |
| 2026-07-28 | KRW 2.440,00 | -%8,96 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.315,00 | 34,25K |
| 2026-07-27 | KRW 2.680,00 | +%5,10 | KRW 2.600,00 | KRW 2.850,00 | KRW 2.580,00 | 47,40K |
| 2026-07-24 | KRW 2.550,00 | +%7,14 | KRW 2.400,00 | KRW 2.575,00 | KRW 2.375,00 | 63,87K |
| 2026-07-23 | KRW 2.380,00 | +%0,85 | KRW 2.380,00 | KRW 2.390,00 | KRW 2.335,00 | 27,74K |
| 2026-07-22 | KRW 2.360,00 | -%2,48 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.265,00 | 14,84K |
| 2026-07-21 | KRW 2.420,00 | -%3,01 | KRW 2.475,00 | KRW 2.555,00 | KRW 2.350,00 | 5,41K |
| 2026-07-20 | KRW 2.495,00 | -%3,67 | KRW 2.565,00 | KRW 2.660,00 | KRW 2.440,00 | 15,27K |
| 2026-07-16 | KRW 2.590,00 | +%1,37 | KRW 2.610,00 | KRW 2.615,00 | KRW 2.545,00 | 5,62K |
| 2026-07-15 | KRW 2.555,00 | +%2,61 | KRW 2.505,00 | KRW 2.600,00 | KRW 2.485,00 | 4,70K |
| 2026-07-14 | KRW 2.490,00 | -%3,68 | KRW 2.585,00 | KRW 2.585,00 | KRW 2.480,00 | 13,52K |
| 2026-07-13 | KRW 2.585,00 | -%1,90 | KRW 2.605,00 | KRW 2.635,00 | KRW 2.475,00 | 13,10K |
| 2026-07-10 | KRW 2.635,00 | +%0,96 | KRW 2.605,00 | KRW 2.650,00 | KRW 2.560,00 | 13,97K |
| 2026-07-09 | KRW 2.610,00 | -%0,38 | KRW 2.595,00 | KRW 2.690,00 | KRW 2.520,00 | 10,79K |
| 2026-07-08 | KRW 2.620,00 | -%4,03 | KRW 2.720,00 | KRW 2.760,00 | KRW 2.565,00 | 46,06K |
| 2026-07-07 | KRW 2.730,00 | +%0,55 | KRW 2.695,00 | KRW 2.795,00 | KRW 2.640,00 | 26,15K |
| 2026-07-06 | KRW 2.715,00 | +%4,83 | KRW 2.600,00 | KRW 2.725,00 | KRW 2.550,00 | 25,82K |
| 2026-07-03 | KRW 2.590,00 | +%0,97 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.485,00 | 13,23K |
| 2026-07-02 | KRW 2.565,00 | +%2,81 | KRW 2.565,00 | KRW 2.580,00 | KRW 2.430,00 | 15,68K |
| 2026-07-01 | KRW 2.495,00 | +%5,72 | KRW 2.345,00 | KRW 2.495,00 | KRW 2.280,00 | 21,74K |
| 2026-06-30 | KRW 2.360,00 | +%0,43 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.295,00 | 15,14K |
| 2026-06-29 | KRW 2.350,00 | +%7,06 | KRW 2.180,00 | KRW 2.350,00 | KRW 2.140,00 | 13,04K |
| 2026-06-26 | KRW 2.195,00 | -%5,59 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.100,00 | 27,26K |
| 2026-06-25 | KRW 2.325,00 | -%3,53 | KRW 2.410,00 | KRW 2.435,00 | KRW 2.255,00 | 32,97K |
| 2026-06-24 | KRW 2.410,00 | -%2,43 | KRW 2.470,00 | KRW 2.500,00 | KRW 2.360,00 | 22,71K |
| 2026-06-23 | KRW 2.470,00 | -%4,63 | KRW 2.515,00 | KRW 2.645,00 | KRW 2.345,00 | 34,20K |
| 2026-06-22 | KRW 2.590,00 | -%4,07 | KRW 2.600,00 | KRW 2.685,00 | KRW 2.550,00 | 20,60K |
| 2026-06-19 | KRW 2.700,00 | -%6,25 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.700,00 | 14,76K |
| 2026-06-18 | KRW 2.880,00 | -%4,00 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.855,00 | 12,14K |
| 2026-06-17 | KRW 3.000,00 | +%1,18 | KRW 2.965,00 | KRW 3.070,00 | KRW 2.885,00 | 7,76K |
| 2026-06-16 | KRW 2.965,00 | -%0,34 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.885,00 | 19,11K |
| 2026-06-15 | KRW 2.975,00 | +%4,20 | KRW 2.890,00 | KRW 3.000,00 | KRW 2.860,00 | 31,28K |
| 2026-06-12 | KRW 2.855,00 | +%4,58 | KRW 2.770,00 | KRW 2.855,00 | KRW 2.740,00 | 28,82K |
| 2026-06-11 | KRW 2.730,00 | +%2,06 | KRW 2.655,00 | KRW 2.730,00 | KRW 2.490,00 | 51,85K |
| 2026-06-10 | KRW 2.675,00 | -%2,19 | KRW 2.700,00 | KRW 2.720,00 | KRW 2.530,00 | 70 |
| 2026-06-09 | KRW 2.735,00 | -%5,03 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.680,00 | 47,70K |
| 2026-06-08 | KRW 2.880,00 | -%2,37 | KRW 2.800,00 | KRW 2.900,00 | KRW 2.760,00 | 27,45K |
| 2026-06-05 | KRW 2.950,00 | -%2,48 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.830,00 | 87,05K |
| 2026-06-04 | KRW 3.025,00 | -%5,02 | KRW 3.185,00 | KRW 3.185,00 | KRW 2.990,00 | 23,81K |
| 2026-06-02 | KRW 3.185,00 | -%1,70 | KRW 3.150,00 | KRW 3.185,00 | KRW 2.950,00 | 43,36K |
| 2026-06-01 | KRW 3.240,00 | -%2,70 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.095,00 | 59,73K |
| 2026-05-29 | KRW 3.330,00 | +%0,76 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.170,00 | 36,41K |
| 2026-05-28 | KRW 3.305,00 | -%3,64 | KRW 3.400,00 | KRW 3.450,00 | KRW 3.205,00 | 47,65K |
| 2026-05-27 | KRW 3.430,00 | -%1,86 | KRW 3.490,00 | KRW 3.490,00 | KRW 3.345,00 | 38,95K |
| 2026-05-26 | KRW 3.495,00 | -%0,85 | KRW 3.545,00 | KRW 3.560,00 | KRW 3.440,00 | 27,61K |
| 2026-05-22 | KRW 3.525,00 | -%0,14 | KRW 3.500,00 | KRW 3.560,00 | KRW 3.450,00 | 29,55K |