DSM Corp. 104040
KRX · Güney Kore · Üretici İmalatı
KRW 3.015,00+125,00 (+%4,33)
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 3.015,00 | +%4,33 | KRW 2.890,00 | KRW 3.150,00 | KRW 2.880,00 | 104,13K |
| 2026-10-01 | KRW 2.890,00 | +%5,09 | KRW 2.800,00 | KRW 2.895,00 | KRW 2.720,00 | 46,82K |
| 2026-09-30 | KRW 2.750,00 | +%3,77 | KRW 2.700,00 | KRW 2.785,00 | KRW 2.635,00 | 77,06K |
| 2026-09-29 | KRW 2.650,00 | +%0,76 | KRW 2.630,00 | KRW 2.665,00 | KRW 2.550,00 | 33,37K |
| 2026-09-28 | KRW 2.630,00 | +%2,53 | KRW 2.690,00 | KRW 2.700,00 | KRW 2.495,00 | 53,47K |
| 2026-09-23 | KRW 2.565,00 | +%4,69 | KRW 2.450,00 | KRW 2.610,00 | KRW 2.400,00 | 70,42K |
| 2026-09-22 | KRW 2.450,00 | +%0,82 | KRW 2.435,00 | KRW 2.450,00 | KRW 2.305,00 | 42,17K |
| 2026-09-21 | KRW 2.430,00 | -%0,61 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.255,00 | 114,36K |
| 2026-09-18 | KRW 2.445,00 | +%0,62 | KRW 2.430,00 | KRW 2.475,00 | KRW 2.400,00 | 10,53K |
| 2026-09-17 | KRW 2.430,00 | +%1,46 | KRW 2.375,00 | KRW 2.445,00 | KRW 2.350,00 | 29,51K |
| 2026-09-16 | KRW 2.395,00 | +%0,63 | KRW 2.385,00 | KRW 2.430,00 | KRW 2.350,00 | 30,73K |
| 2026-09-15 | KRW 2.380,00 | +%1,28 | KRW 2.350,00 | KRW 2.485,00 | KRW 2.335,00 | 10,83K |
| 2026-09-14 | KRW 2.350,00 | -%1,67 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.215,00 | 15,89K |
| 2026-09-11 | KRW 2.390,00 | -%1,85 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.360,00 | 12,01K |
| 2026-09-10 | KRW 2.435,00 | +%4,06 | KRW 2.320,00 | KRW 2.440,00 | KRW 2.315,00 | 27,83K |
| 2026-09-09 | KRW 2.340,00 | -%2,30 | KRW 2.380,00 | KRW 2.445,00 | KRW 2.300,00 | 28,99K |
| 2026-09-08 | KRW 2.395,00 | %0,00 | KRW 2.395,00 | KRW 2.450,00 | KRW 2.335,00 | 32,05K |
| 2026-09-07 | KRW 2.395,00 | -%3,62 | KRW 2.455,00 | KRW 2.480,00 | KRW 2.365,00 | 49,08K |
| 2026-09-04 | KRW 2.485,00 | -%0,60 | KRW 2.475,00 | KRW 2.595,00 | KRW 2.400,00 | 28,38K |
| 2026-09-03 | KRW 2.500,00 | -%1,96 | KRW 2.540,00 | KRW 2.595,00 | KRW 2.455,00 | 15,43K |
| 2026-09-02 | KRW 2.550,00 | +%0,20 | KRW 2.500,00 | KRW 2.625,00 | KRW 2.430,00 | 11,19K |
| 2026-09-01 | KRW 2.545,00 | -%3,96 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.510,00 | 27,21K |
| 2026-08-31 | KRW 2.650,00 | -%0,38 | KRW 2.645,00 | KRW 2.660,00 | KRW 2.575,00 | 25,67K |
| 2026-08-28 | KRW 2.660,00 | -%2,03 | KRW 2.695,00 | KRW 2.770,00 | KRW 2.605,00 | 39,30K |
| 2026-08-27 | KRW 2.715,00 | -%0,18 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.610,00 | 43,95K |
| 2026-08-26 | KRW 2.720,00 | +%2,45 | KRW 2.635,00 | KRW 2.785,00 | KRW 2.610,00 | 41,16K |
| 2026-08-25 | KRW 2.655,00 | +%0,95 | KRW 2.745,00 | KRW 2.860,00 | KRW 2.575,00 | 110,75K |
| 2026-08-24 | KRW 2.630,00 | -%3,31 | KRW 2.735,00 | KRW 2.760,00 | KRW 2.620,00 | 9,23K |
| 2026-08-21 | KRW 2.720,00 | -%1,09 | KRW 2.750,00 | KRW 2.760,00 | KRW 2.550,00 | 48,26K |
| 2026-08-20 | KRW 2.750,00 | +%1,48 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.645,00 | 29,66K |
| 2026-08-19 | KRW 2.710,00 | -%1,81 | KRW 2.760,00 | KRW 2.790,00 | KRW 2.630,00 | 21,06K |
| 2026-08-18 | KRW 2.760,00 | %0,00 | KRW 2.760,00 | KRW 2.765,00 | KRW 2.605,00 | 37,44K |
| 2026-08-14 | KRW 2.760,00 | -%0,72 | KRW 2.780,00 | KRW 2.825,00 | KRW 2.675,00 | 49,45K |
| 2026-08-13 | KRW 2.780,00 | -%0,36 | KRW 2.760,00 | KRW 2.805,00 | KRW 2.635,00 | 85,68K |
| 2026-08-12 | KRW 2.790,00 | +%0,72 | KRW 2.780,00 | KRW 2.885,00 | KRW 2.685,00 | 38,32K |
| 2026-08-11 | KRW 2.770,00 | -%0,89 | KRW 2.785,00 | KRW 2.920,00 | KRW 2.730,00 | 115,81K |
| 2026-08-10 | KRW 2.795,00 | +%0,36 | KRW 2.785,00 | KRW 2.830,00 | KRW 2.690,00 | 81,10K |
| 2026-08-07 | KRW 2.785,00 | +%0,54 | KRW 2.830,00 | KRW 2.930,00 | KRW 2.600,00 | 291,92K |
| 2026-08-06 | KRW 2.770,00 | +%2,59 | KRW 2.700,00 | KRW 2.825,00 | KRW 2.650,00 | 41,36K |
| 2026-08-05 | KRW 2.700,00 | +%2,27 | KRW 2.640,00 | KRW 2.760,00 | KRW 2.640,00 | 38,79K |
| 2026-08-04 | KRW 2.640,00 | -%0,75 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.540,00 | 16,70K |
| 2026-08-03 | KRW 2.660,00 | +%1,92 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.500,00 | 21,50K |
| 2026-07-31 | KRW 2.610,00 | +%13,73 | KRW 2.305,00 | KRW 2.645,00 | KRW 2.295,00 | 83,71K |
| 2026-07-30 | KRW 2.295,00 | -%5,36 | KRW 2.375,00 | KRW 2.510,00 | KRW 2.250,00 | 109,35K |
| 2026-07-29 | KRW 2.425,00 | -%6,73 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.305,00 | 46,31K |
| 2026-07-28 | KRW 2.600,00 | -%4,76 | KRW 2.660,00 | KRW 2.735,00 | KRW 2.510,00 | 37,46K |
| 2026-07-27 | KRW 2.730,00 | -%0,18 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.670,00 | 41,08K |
| 2026-07-24 | KRW 2.735,00 | -%0,36 | KRW 2.745,00 | KRW 2.875,00 | KRW 2.715,00 | 36,93K |
| 2026-07-23 | KRW 2.745,00 | -%1,44 | KRW 2.645,00 | KRW 2.865,00 | KRW 2.645,00 | 44,15K |
| 2026-07-22 | KRW 2.785,00 | -%3,30 | KRW 2.880,00 | KRW 2.940,00 | KRW 2.700,00 | 75,70K |
| 2026-07-21 | KRW 2.880,00 | +%8,68 | KRW 2.660,00 | KRW 2.930,00 | KRW 2.660,00 | 74,08K |
| 2026-07-20 | KRW 2.650,00 | -%4,16 | KRW 2.765,00 | KRW 2.900,00 | KRW 2.625,00 | 113,28K |
| 2026-07-16 | KRW 2.765,00 | +%4,93 | KRW 2.585,00 | KRW 2.795,00 | KRW 2.580,00 | 110,91K |
| 2026-07-15 | KRW 2.635,00 | +%4,56 | KRW 2.520,00 | KRW 2.710,00 | KRW 2.300,00 | 164,71K |
| 2026-07-14 | KRW 2.520,00 | +%8,39 | KRW 2.375,00 | KRW 2.570,00 | KRW 2.210,00 | 143,60K |
| 2026-07-13 | KRW 2.325,00 | +%12,32 | KRW 2.070,00 | KRW 2.450,00 | KRW 2.035,00 | 214,38K |
| 2026-07-10 | KRW 2.070,00 | +%14,81 | KRW 1.779,00 | KRW 2.220,00 | KRW 1.779,00 | 236,67K |
| 2026-07-09 | KRW 1.803,00 | +%4,64 | KRW 1.709,00 | KRW 1.880,00 | KRW 1.709,00 | 77,60K |
| 2026-07-08 | KRW 1.723,00 | +%2,01 | KRW 1.728,00 | KRW 1.747,00 | KRW 1.650,00 | 29,63K |
| 2026-07-07 | KRW 1.689,00 | +%0,66 | KRW 1.754,00 | KRW 1.754,00 | KRW 1.540,00 | 208,90K |
| 2026-07-06 | KRW 1.678,00 | +%2,63 | KRW 1.640,00 | KRW 1.725,00 | KRW 1.603,00 | 23,89K |
| 2026-07-03 | KRW 1.635,00 | +%3,94 | KRW 1.523,00 | KRW 1.911,00 | KRW 1.522,00 | 47,96K |
| 2026-07-02 | KRW 1.573,00 | -%3,20 | KRW 1.620,00 | KRW 1.674,00 | KRW 1.545,00 | 34,68K |
| 2026-07-01 | KRW 1.625,00 | -%1,52 | KRW 1.697,00 | KRW 1.700,00 | KRW 1.581,00 | 67,45K |
| 2026-06-30 | KRW 1.650,00 | +%4,10 | KRW 1.647,00 | KRW 1.689,00 | KRW 1.549,00 | 26,83K |
| 2026-06-29 | KRW 1.585,00 | -%0,94 | KRW 1.689,00 | KRW 1.689,00 | KRW 1.524,00 | 33,62K |
| 2026-06-26 | KRW 1.600,00 | %0,00 | KRW 1.600,00 | KRW 1.690,00 | KRW 1.520,00 | 43,04K |
| 2026-06-25 | KRW 1.600,00 | +%2,63 | KRW 1.559,00 | KRW 1.725,00 | KRW 1.520,00 | 62,30K |
| 2026-06-24 | KRW 1.559,00 | +%6,63 | KRW 1.462,00 | KRW 1.629,00 | KRW 1.450,00 | 66,11K |
| 2026-06-23 | KRW 1.462,00 | -%9,19 | KRW 1.610,00 | KRW 1.610,00 | KRW 1.410,00 | 34,94K |
| 2026-06-22 | KRW 1.610,00 | -%6,40 | KRW 1.720,00 | KRW 1.810,00 | KRW 1.514,00 | 76,81K |
| 2026-06-19 | KRW 1.720,00 | -%4,87 | KRW 1.808,00 | KRW 1.822,00 | KRW 1.643,00 | 82,20K |
| 2026-06-18 | KRW 1.808,00 | -%8,69 | KRW 1.980,00 | KRW 2.060,00 | KRW 1.800,00 | 74,52K |
| 2026-06-17 | KRW 1.980,00 | -%0,15 | KRW 1.999,00 | KRW 2.080,00 | KRW 1.947,00 | 90,33K |
| 2026-06-16 | KRW 1.983,00 | +%2,22 | KRW 1.940,00 | KRW 1.999,00 | KRW 1.848,00 | 100,21K |
| 2026-06-15 | KRW 1.940,00 | +%1,89 | KRW 1.910,00 | KRW 2.140,00 | KRW 1.910,00 | 70,55K |
| 2026-06-12 | KRW 1.904,00 | +%0,53 | KRW 1.897,00 | KRW 1.976,00 | KRW 1.896,00 | 37,74K |
| 2026-06-11 | KRW 1.894,00 | +%0,64 | KRW 1.999,00 | KRW 1.999,00 | KRW 1.814,00 | 44,55K |
| 2026-06-10 | KRW 1.882,00 | -%4,32 | KRW 1.967,00 | KRW 2.025,00 | KRW 1.831,00 | 42 |
| 2026-06-09 | KRW 1.967,00 | -%4,75 | KRW 2.050,00 | KRW 2.095,00 | KRW 1.966,00 | 53,27K |
| 2026-06-08 | KRW 2.065,00 | -%3,05 | KRW 2.130,00 | KRW 2.130,00 | KRW 1.935,00 | 38,42K |
| 2026-06-05 | KRW 2.130,00 | +%6,55 | KRW 1.983,00 | KRW 2.180,00 | KRW 1.900,00 | 86,89K |
| 2026-06-04 | KRW 1.999,00 | -%8,30 | KRW 2.180,00 | KRW 2.255,00 | KRW 1.999,00 | 72,72K |
| 2026-06-02 | KRW 2.180,00 | +%6,34 | KRW 2.050,00 | KRW 2.180,00 | KRW 1.980,00 | 82,63K |
| 2026-06-01 | KRW 2.050,00 | -%11,64 | KRW 2.320,00 | KRW 2.340,00 | KRW 2.020,00 | 123,03K |
| 2026-05-29 | KRW 2.320,00 | -%4,72 | KRW 2.435,00 | KRW 2.435,00 | KRW 2.195,00 | 76,60K |
| 2026-05-28 | KRW 2.435,00 | -%6,35 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.325,00 | 74,55K |
| 2026-05-27 | KRW 2.600,00 | -%8,13 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.515,00 | 43,62K |
| 2026-05-26 | KRW 2.830,00 | +%2,17 | KRW 2.820,00 | KRW 3.100,00 | KRW 2.800,00 | 59,67K |
| 2026-05-22 | KRW 2.770,00 | +%10,36 | KRW 2.510,00 | KRW 2.790,00 | KRW 2.510,00 | 106,34K |