DK-Lok Corporation 105740
KRX · Güney Kore · Üretici İmalatı
KRW 11.000,00+880,00 (+%8,70)
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 11.000,00 | +%8,70 | KRW 10.250,00 | KRW 11.000,00 | KRW 10.140,00 | 1,67M |
| 2026-10-01 | KRW 10.120,00 | +%5,20 | KRW 9.650,00 | KRW 10.120,00 | KRW 9.490,00 | 673,01K |
| 2026-09-30 | KRW 9.620,00 | +%3,44 | KRW 9.420,00 | KRW 9.760,00 | KRW 9.240,00 | 648,60K |
| 2026-09-29 | KRW 9.300,00 | -%3,43 | KRW 9.620,00 | KRW 9.620,00 | KRW 9.100,00 | 691,59K |
| 2026-09-28 | KRW 9.630,00 | +%20,83 | KRW 7.910,00 | KRW 9.760,00 | KRW 7.910,00 | 1,64M |
| 2026-09-23 | KRW 7.970,00 | -%0,50 | KRW 8.000,00 | KRW 8.070,00 | KRW 7.920,00 | 34,55K |
| 2026-09-22 | KRW 8.010,00 | +%0,38 | KRW 8.100,00 | KRW 8.100,00 | KRW 7.920,00 | 30,98K |
| 2026-09-21 | KRW 7.980,00 | +%0,63 | KRW 7.970,00 | KRW 8.040,00 | KRW 7.910,00 | 36,19K |
| 2026-09-18 | KRW 7.930,00 | +%0,76 | KRW 7.840,00 | KRW 7.980,00 | KRW 7.780,00 | 51,05K |
| 2026-09-17 | KRW 7.870,00 | +%0,25 | KRW 7.860,00 | KRW 7.880,00 | KRW 7.770,00 | 23,18K |
| 2026-09-16 | KRW 7.850,00 | +%1,16 | KRW 7.780,00 | KRW 7.880,00 | KRW 7.700,00 | 33,96K |
| 2026-09-15 | KRW 7.760,00 | -%1,15 | KRW 7.850,00 | KRW 7.880,00 | KRW 7.700,00 | 43,14K |
| 2026-09-14 | KRW 7.850,00 | -%0,38 | KRW 7.950,00 | KRW 7.950,00 | KRW 7.750,00 | 23,59K |
| 2026-09-11 | KRW 7.880,00 | -%0,13 | KRW 7.840,00 | KRW 7.920,00 | KRW 7.810,00 | 13,29K |
| 2026-09-10 | KRW 7.890,00 | +%0,51 | KRW 7.900,00 | KRW 7.900,00 | KRW 7.710,00 | 27,74K |
| 2026-09-09 | KRW 7.850,00 | -%0,38 | KRW 7.990,00 | KRW 7.990,00 | KRW 7.850,00 | 34,80K |
| 2026-09-08 | KRW 7.880,00 | +%2,34 | KRW 7.730,00 | KRW 8.030,00 | KRW 7.730,00 | 53,56K |
| 2026-09-07 | KRW 7.700,00 | -%2,04 | KRW 7.860,00 | KRW 7.940,00 | KRW 7.700,00 | 51,81K |
| 2026-09-04 | KRW 7.860,00 | -%1,38 | KRW 7.850,00 | KRW 7.990,00 | KRW 7.770,00 | 52,33K |
| 2026-09-03 | KRW 7.970,00 | +%1,40 | KRW 7.880,00 | KRW 8.600,00 | KRW 7.710,00 | 642,39K |
| 2026-09-02 | KRW 7.860,00 | -%1,50 | KRW 7.960,00 | KRW 7.970,00 | KRW 7.740,00 | 38,58K |
| 2026-09-01 | KRW 7.980,00 | +%1,14 | KRW 7.850,00 | KRW 7.980,00 | KRW 7.770,00 | 39,62K |
| 2026-08-31 | KRW 7.890,00 | +%0,64 | KRW 7.840,00 | KRW 7.910,00 | KRW 7.570,00 | 52,60K |
| 2026-08-28 | KRW 7.840,00 | +%0,26 | KRW 7.760,00 | KRW 7.870,00 | KRW 7.650,00 | 42,67K |
| 2026-08-27 | KRW 7.820,00 | +%4,83 | KRW 7.470,00 | KRW 7.850,00 | KRW 7.350,00 | 86,49K |
| 2026-08-26 | KRW 7.460,00 | +%2,90 | KRW 7.250,00 | KRW 7.550,00 | KRW 7.170,00 | 113,20K |
| 2026-08-25 | KRW 7.250,00 | +%3,13 | KRW 7.060,00 | KRW 7.250,00 | KRW 6.790,00 | 72,05K |
| 2026-08-24 | KRW 7.030,00 | -%2,23 | KRW 7.280,00 | KRW 7.280,00 | KRW 7.000,00 | 91,99K |
| 2026-08-21 | KRW 7.190,00 | -%0,28 | KRW 7.180,00 | KRW 7.270,00 | KRW 6.980,00 | 45,06K |
| 2026-08-20 | KRW 7.210,00 | -%2,04 | KRW 7.370,00 | KRW 7.500,00 | KRW 7.140,00 | 100,09K |
| 2026-08-19 | KRW 7.360,00 | -%4,17 | KRW 7.550,00 | KRW 7.550,00 | KRW 7.260,00 | 94,63K |
| 2026-08-18 | KRW 7.680,00 | -%0,26 | KRW 7.700,00 | KRW 7.770,00 | KRW 7.500,00 | 62,20K |
| 2026-08-14 | KRW 7.700,00 | -%1,66 | KRW 7.820,00 | KRW 7.890,00 | KRW 7.590,00 | 38,86K |
| 2026-08-13 | KRW 7.830,00 | -%1,51 | KRW 7.950,00 | KRW 7.960,00 | KRW 7.680,00 | 68,68K |
| 2026-08-12 | KRW 7.950,00 | +%5,30 | KRW 7.550,00 | KRW 8.200,00 | KRW 7.470,00 | 201,56K |
| 2026-08-11 | KRW 7.550,00 | +%1,89 | KRW 7.420,00 | KRW 7.720,00 | KRW 7.290,00 | 63,48K |
| 2026-08-10 | KRW 7.410,00 | +%2,92 | KRW 7.250,00 | KRW 7.530,00 | KRW 7.210,00 | 94,02K |
| 2026-08-07 | KRW 7.200,00 | +%3,45 | KRW 6.960,00 | KRW 7.200,00 | KRW 6.910,00 | 68,68K |
| 2026-08-06 | KRW 6.960,00 | -%0,29 | KRW 6.980,00 | KRW 6.980,00 | KRW 6.810,00 | 51,56K |
| 2026-08-05 | KRW 6.980,00 | +%1,75 | KRW 6.940,00 | KRW 7.040,00 | KRW 6.900,00 | 37,07K |
| 2026-08-04 | KRW 6.860,00 | +%2,69 | KRW 6.680,00 | KRW 6.860,00 | KRW 6.660,00 | 41,13K |
| 2026-08-03 | KRW 6.680,00 | +%1,21 | KRW 6.690,00 | KRW 6.810,00 | KRW 6.580,00 | 38,35K |
| 2026-07-31 | KRW 6.600,00 | +%3,29 | KRW 6.620,00 | KRW 6.690,00 | KRW 6.450,00 | 58,24K |
| 2026-07-30 | KRW 6.390,00 | +%1,27 | KRW 6.310,00 | KRW 6.570,00 | KRW 6.230,00 | 59,78K |
| 2026-07-29 | KRW 6.310,00 | -%5,96 | KRW 6.660,00 | KRW 6.950,00 | KRW 6.190,00 | 106,65K |
| 2026-07-28 | KRW 6.710,00 | -%4,69 | KRW 7.040,00 | KRW 7.050,00 | KRW 6.660,00 | 43,41K |
| 2026-07-27 | KRW 7.040,00 | +%1,15 | KRW 6.970,00 | KRW 7.150,00 | KRW 6.850,00 | 46,76K |
| 2026-07-24 | KRW 6.960,00 | +%4,50 | KRW 6.660,00 | KRW 7.040,00 | KRW 6.560,00 | 84,24K |
| 2026-07-23 | KRW 6.660,00 | +%4,72 | KRW 6.330,00 | KRW 6.670,00 | KRW 6.330,00 | 60,79K |
| 2026-07-22 | KRW 6.360,00 | +%0,47 | KRW 6.470,00 | KRW 6.520,00 | KRW 6.300,00 | 36,49K |
| 2026-07-21 | KRW 6.330,00 | %0,00 | KRW 6.230,00 | KRW 6.370,00 | KRW 6.170,00 | 57,81K |
| 2026-07-20 | KRW 6.330,00 | -%3,21 | KRW 6.520,00 | KRW 6.590,00 | KRW 6.250,00 | 54,58K |
| 2026-07-16 | KRW 6.540,00 | -%1,65 | KRW 6.650,00 | KRW 6.660,00 | KRW 6.410,00 | 30,77K |
| 2026-07-15 | KRW 6.650,00 | +%4,23 | KRW 6.400,00 | KRW 6.670,00 | KRW 6.400,00 | 19,67K |
| 2026-07-14 | KRW 6.380,00 | -%1,85 | KRW 6.500,00 | KRW 6.500,00 | KRW 6.230,00 | 79,93K |
| 2026-07-13 | KRW 6.500,00 | -%2,55 | KRW 6.710,00 | KRW 6.820,00 | KRW 6.410,00 | 51,45K |
| 2026-07-10 | KRW 6.670,00 | +%3,25 | KRW 6.410,00 | KRW 6.730,00 | KRW 6.410,00 | 25,52K |
| 2026-07-09 | KRW 6.460,00 | -%0,15 | KRW 6.500,00 | KRW 6.560,00 | KRW 6.290,00 | 40,51K |
| 2026-07-08 | KRW 6.470,00 | -%3,43 | KRW 6.640,00 | KRW 6.750,00 | KRW 6.350,00 | 58,07K |
| 2026-07-07 | KRW 6.700,00 | -%2,33 | KRW 6.690,00 | KRW 6.900,00 | KRW 6.570,00 | 52,38K |
| 2026-07-06 | KRW 6.860,00 | -%1,58 | KRW 6.960,00 | KRW 6.980,00 | KRW 6.730,00 | 24,84K |
| 2026-07-03 | KRW 6.970,00 | +%1,75 | KRW 6.880,00 | KRW 6.970,00 | KRW 6.600,00 | 35,78K |
| 2026-07-02 | KRW 6.850,00 | -%2,84 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.750,00 | 51,69K |
| 2026-07-01 | KRW 7.050,00 | +%2,17 | KRW 6.910,00 | KRW 7.180,00 | KRW 6.740,00 | 35,46K |
| 2026-06-30 | KRW 6.900,00 | -%1,29 | KRW 6.960,00 | KRW 7.090,00 | KRW 6.760,00 | 34,00K |
| 2026-06-29 | KRW 6.990,00 | +%6,23 | KRW 6.450,00 | KRW 7.010,00 | KRW 6.450,00 | 54,69K |
| 2026-06-26 | KRW 6.580,00 | -%1,64 | KRW 6.650,00 | KRW 6.700,00 | KRW 6.370,00 | 90,17K |
| 2026-06-25 | KRW 6.690,00 | -%4,97 | KRW 7.040,00 | KRW 7.210,00 | KRW 6.690,00 | 64,77K |
| 2026-06-24 | KRW 7.040,00 | +%4,30 | KRW 6.580,00 | KRW 7.120,00 | KRW 6.500,00 | 76,52K |
| 2026-06-23 | KRW 6.750,00 | -%1,75 | KRW 6.740,00 | KRW 6.910,00 | KRW 6.570,00 | 144,01K |
| 2026-06-22 | KRW 6.870,00 | -%3,24 | KRW 7.080,00 | KRW 7.080,00 | KRW 6.750,00 | 60,48K |
| 2026-06-19 | KRW 7.100,00 | -%0,70 | KRW 7.090,00 | KRW 7.150,00 | KRW 6.850,00 | 80,39K |
| 2026-06-18 | KRW 7.150,00 | -%3,77 | KRW 7.440,00 | KRW 7.440,00 | KRW 7.030,00 | 57,00K |
| 2026-06-17 | KRW 7.430,00 | -%0,13 | KRW 7.520,00 | KRW 7.630,00 | KRW 7.320,00 | 88,12K |
| 2026-06-16 | KRW 7.440,00 | +%4,35 | KRW 7.150,00 | KRW 7.540,00 | KRW 7.090,00 | 83,60K |
| 2026-06-15 | KRW 7.130,00 | +%1,28 | KRW 7.170,00 | KRW 7.260,00 | KRW 7.050,00 | 60,03K |
| 2026-06-12 | KRW 7.040,00 | +%4,30 | KRW 6.900,00 | KRW 7.290,00 | KRW 6.830,00 | 64,32K |
| 2026-06-11 | KRW 6.750,00 | +%0,75 | KRW 6.560,00 | KRW 6.750,00 | KRW 6.460,00 | 48,86K |
| 2026-06-10 | KRW 6.700,00 | +%0,15 | KRW 6.690,00 | KRW 6.870,00 | KRW 6.550,00 | 59,14K |
| 2026-06-09 | KRW 6.690,00 | +%4,53 | KRW 6.370,00 | KRW 6.750,00 | KRW 6.370,00 | 61,87K |
| 2026-06-08 | KRW 6.400,00 | -%7,25 | KRW 6.460,00 | KRW 6.780,00 | KRW 6.210,00 | 109,31K |
| 2026-06-05 | KRW 6.900,00 | -%1,99 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.770,00 | 79,18K |
| 2026-06-04 | KRW 7.040,00 | +%1,59 | KRW 6.930,00 | KRW 7.235,00 | KRW 6.880,00 | 63,04K |
| 2026-06-02 | KRW 6.930,00 | -%2,26 | KRW 7.070,00 | KRW 7.070,00 | KRW 6.780,00 | 90,65K |
| 2026-06-01 | KRW 7.090,00 | -%5,21 | KRW 7.450,00 | KRW 7.480,00 | KRW 7.020,00 | 110,01K |
| 2026-05-29 | KRW 7.480,00 | -%3,86 | KRW 7.780,00 | KRW 7.790,00 | KRW 7.370,00 | 145,28K |
| 2026-05-28 | KRW 7.780,00 | -%3,95 | KRW 8.200,00 | KRW 8.200,00 | KRW 7.570,00 | 107,97K |
| 2026-05-27 | KRW 8.100,00 | -%3,57 | KRW 8.320,00 | KRW 8.460,00 | KRW 7.950,00 | 145,34K |
| 2026-05-26 | KRW 8.400,00 | -%3,23 | KRW 8.750,00 | KRW 8.840,00 | KRW 8.300,00 | 149,62K |
| 2026-05-22 | KRW 8.680,00 | -%0,57 | KRW 8.740,00 | KRW 9.140,00 | KRW 8.640,00 | 148,94K |