Korea Computer & Systems Inc. 115500
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 10.670,00+90,00 (+%0,85)
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 10.630,00 | +%0,47 | KRW 10.620,00 | KRW 10.760,00 | KRW 10.550,00 | 130,14K |
| 2026-10-01 | KRW 10.580,00 | -%0,28 | KRW 10.610,00 | KRW 10.620,00 | KRW 10.160,00 | 151,47K |
| 2026-09-30 | KRW 10.610,00 | -%0,56 | KRW 10.700,00 | KRW 10.960,00 | KRW 10.600,00 | 199,14K |
| 2026-09-29 | KRW 10.670,00 | -%4,73 | KRW 11.010,00 | KRW 11.010,00 | KRW 10.270,00 | 326,43K |
| 2026-09-28 | KRW 11.200,00 | +%11,11 | KRW 10.100,00 | KRW 11.910,00 | KRW 10.060,00 | 1,77M |
| 2026-09-23 | KRW 10.080,00 | +%4,46 | KRW 10.060,00 | KRW 10.650,00 | KRW 10.020,00 | 488,29K |
| 2026-09-22 | KRW 9.650,00 | -%3,60 | KRW 10.270,00 | KRW 10.300,00 | KRW 9.650,00 | 136,76K |
| 2026-09-21 | KRW 10.010,00 | -%3,47 | KRW 10.400,00 | KRW 10.480,00 | KRW 9.930,00 | 189,84K |
| 2026-09-18 | KRW 10.370,00 | +%3,08 | KRW 10.490,00 | KRW 11.110,00 | KRW 10.360,00 | 507,75K |
| 2026-09-17 | KRW 10.060,00 | -%1,37 | KRW 10.210,00 | KRW 10.460,00 | KRW 10.050,00 | 244,47K |
| 2026-09-16 | KRW 10.200,00 | -%3,95 | KRW 10.430,00 | KRW 11.300,00 | KRW 10.170,00 | 532,76K |
| 2026-09-15 | KRW 10.620,00 | +%6,31 | KRW 9.940,00 | KRW 10.990,00 | KRW 9.650,00 | 990,77K |
| 2026-09-14 | KRW 9.990,00 | +%0,40 | KRW 10.260,00 | KRW 10.940,00 | KRW 9.780,00 | 1,05M |
| 2026-09-11 | KRW 9.950,00 | +%9,94 | KRW 9.100,00 | KRW 10.720,00 | KRW 9.060,00 | 2,12M |
| 2026-09-10 | KRW 9.050,00 | -%2,06 | KRW 9.210,00 | KRW 9.210,00 | KRW 8.810,00 | 65,20K |
| 2026-09-09 | KRW 9.240,00 | +%4,64 | KRW 9.200,00 | KRW 9.910,00 | KRW 8.910,00 | 361,95K |
| 2026-09-08 | KRW 8.830,00 | +%0,23 | KRW 8.780,00 | KRW 9.040,00 | KRW 8.760,00 | 52,10K |
| 2026-09-07 | KRW 8.810,00 | +%0,57 | KRW 8.850,00 | KRW 8.950,00 | KRW 8.630,00 | 27,95K |
| 2026-09-04 | KRW 8.760,00 | +%4,04 | KRW 8.490,00 | KRW 8.850,00 | KRW 8.490,00 | 30,55K |
| 2026-09-03 | KRW 8.420,00 | -%2,66 | KRW 8.660,00 | KRW 8.790,00 | KRW 8.400,00 | 39,51K |
| 2026-09-02 | KRW 8.650,00 | -%3,57 | KRW 8.700,00 | KRW 8.880,00 | KRW 8.560,00 | 26,01K |
| 2026-09-01 | KRW 8.970,00 | -%1,32 | KRW 9.120,00 | KRW 9.150,00 | KRW 8.870,00 | 29,27K |
| 2026-08-31 | KRW 9.090,00 | -%1,73 | KRW 9.150,00 | KRW 9.160,00 | KRW 8.700,00 | 67,67K |
| 2026-08-28 | KRW 9.250,00 | +%1,98 | KRW 9.170,00 | KRW 9.900,00 | KRW 8.930,00 | 153,30K |
| 2026-08-27 | KRW 9.070,00 | +%3,07 | KRW 8.800,00 | KRW 9.280,00 | KRW 8.800,00 | 60,74K |
| 2026-08-26 | KRW 8.800,00 | +%0,34 | KRW 8.750,00 | KRW 8.900,00 | KRW 8.600,00 | 23,88K |
| 2026-08-25 | KRW 8.770,00 | +%1,74 | KRW 8.420,00 | KRW 8.890,00 | KRW 8.110,00 | 29,00K |
| 2026-08-24 | KRW 8.620,00 | +%0,35 | KRW 8.860,00 | KRW 9.060,00 | KRW 8.540,00 | 34,73K |
| 2026-08-21 | KRW 8.590,00 | -%4,56 | KRW 8.920,00 | KRW 8.970,00 | KRW 8.500,00 | 37,05K |
| 2026-08-20 | KRW 9.000,00 | +%3,09 | KRW 8.830,00 | KRW 9.100,00 | KRW 8.660,00 | 44,04K |
| 2026-08-19 | KRW 8.730,00 | -%2,89 | KRW 8.600,00 | KRW 9.080,00 | KRW 8.460,00 | 59,96K |
| 2026-08-18 | KRW 8.990,00 | -%5,86 | KRW 9.420,00 | KRW 9.460,00 | KRW 8.940,00 | 68,39K |
| 2026-08-14 | KRW 9.550,00 | -%1,55 | KRW 9.700,00 | KRW 9.770,00 | KRW 9.370,00 | 74,54K |
| 2026-08-13 | KRW 9.700,00 | +%5,43 | KRW 9.660,00 | KRW 9.930,00 | KRW 9.420,00 | 188,46K |
| 2026-08-12 | KRW 9.200,00 | +%0,33 | KRW 9.250,00 | KRW 9.380,00 | KRW 9.000,00 | 77,16K |
| 2026-08-11 | KRW 9.170,00 | +%1,44 | KRW 9.000,00 | KRW 9.170,00 | KRW 8.610,00 | 73,29K |
| 2026-08-10 | KRW 9.040,00 | +%8,39 | KRW 8.800,00 | KRW 9.100,00 | KRW 8.660,00 | 105,08K |
| 2026-08-07 | KRW 8.340,00 | -%1,18 | KRW 8.610,00 | KRW 8.630,00 | KRW 8.100,00 | 43,10K |
| 2026-08-06 | KRW 8.440,00 | -%3,10 | KRW 8.610,00 | KRW 8.750,00 | KRW 8.310,00 | 67,87K |
| 2026-08-05 | KRW 8.710,00 | +%5,58 | KRW 8.500,00 | KRW 8.950,00 | KRW 8.380,00 | 122,29K |
| 2026-08-04 | KRW 8.250,00 | +%8,70 | KRW 7.920,00 | KRW 8.300,00 | KRW 7.910,00 | 59,56K |
| 2026-08-03 | KRW 7.590,00 | -%1,30 | KRW 7.550,00 | KRW 7.980,00 | KRW 7.310,00 | 56,22K |
| 2026-07-31 | KRW 7.690,00 | +%15,12 | KRW 7.000,00 | KRW 7.690,00 | KRW 6.880,00 | 87,87K |
| 2026-07-30 | KRW 6.680,00 | -%0,45 | KRW 6.120,00 | KRW 6.880,00 | KRW 6.120,00 | 72,22K |
| 2026-07-29 | KRW 6.710,00 | -%9,08 | KRW 7.310,00 | KRW 7.550,00 | KRW 6.530,00 | 111,91K |
| 2026-07-28 | KRW 7.380,00 | -%5,63 | KRW 8.600,00 | KRW 8.600,00 | KRW 7.200,00 | 332,84K |
| 2026-07-27 | KRW 7.820,00 | -%0,13 | KRW 7.880,00 | KRW 8.110,00 | KRW 7.720,00 | 25,79K |
| 2026-07-24 | KRW 7.830,00 | -%3,93 | KRW 8.190,00 | KRW 8.190,00 | KRW 7.740,00 | 41,04K |
| 2026-07-23 | KRW 8.150,00 | +%5,84 | KRW 7.870,00 | KRW 8.190,00 | KRW 7.800,00 | 40,19K |
| 2026-07-22 | KRW 7.700,00 | +%1,32 | KRW 7.860,00 | KRW 8.060,00 | KRW 7.640,00 | 50,24K |
| 2026-07-21 | KRW 7.600,00 | +%1,33 | KRW 7.450,00 | KRW 7.740,00 | KRW 7.250,00 | 53,28K |
| 2026-07-20 | KRW 7.500,00 | -%6,48 | KRW 7.910,00 | KRW 7.910,00 | KRW 7.400,00 | 50,78K |
| 2026-07-16 | KRW 8.020,00 | -%4,07 | KRW 8.340,00 | KRW 8.340,00 | KRW 7.910,00 | 48,52K |
| 2026-07-15 | KRW 8.360,00 | +%4,50 | KRW 8.150,00 | KRW 8.490,00 | KRW 8.120,00 | 52,70K |
| 2026-07-14 | KRW 8.000,00 | -%1,48 | KRW 8.060,00 | KRW 8.120,00 | KRW 7.310,00 | 74,36K |
| 2026-07-13 | KRW 8.120,00 | -%7,31 | KRW 8.760,00 | KRW 9.120,00 | KRW 8.050,00 | 71,03K |
| 2026-07-10 | KRW 8.760,00 | +%9,77 | KRW 7.990,00 | KRW 8.890,00 | KRW 7.990,00 | 88,76K |
| 2026-07-09 | KRW 7.980,00 | +%0,25 | KRW 7.860,00 | KRW 8.350,00 | KRW 7.660,00 | 86,05K |
| 2026-07-08 | KRW 7.960,00 | -%6,35 | KRW 8.250,00 | KRW 8.500,00 | KRW 7.930,00 | 116,47K |
| 2026-07-07 | KRW 8.500,00 | -%3,08 | KRW 8.750,00 | KRW 8.960,00 | KRW 8.420,00 | 78,87K |
| 2026-07-06 | KRW 8.770,00 | +%0,23 | KRW 8.800,00 | KRW 8.980,00 | KRW 8.490,00 | 85,64K |
| 2026-07-03 | KRW 8.750,00 | +%0,69 | KRW 8.690,00 | KRW 8.800,00 | KRW 8.220,00 | 81,76K |
| 2026-07-02 | KRW 8.690,00 | -%5,03 | KRW 9.150,00 | KRW 9.150,00 | KRW 8.610,00 | 138,68K |
| 2026-07-01 | KRW 9.150,00 | -%1,40 | KRW 9.280,00 | KRW 9.550,00 | KRW 8.800,00 | 131,00K |
| 2026-06-30 | KRW 9.280,00 | -%1,80 | KRW 9.540,00 | KRW 9.690,00 | KRW 9.230,00 | 88,11K |
| 2026-06-29 | KRW 9.450,00 | +%5,12 | KRW 8.940,00 | KRW 9.470,00 | KRW 8.710,00 | 146,01K |
| 2026-06-26 | KRW 8.990,00 | -%6,16 | KRW 9.570,00 | KRW 9.570,00 | KRW 8.750,00 | 213,03K |
| 2026-06-25 | KRW 9.580,00 | -%12,99 | KRW 10.500,00 | KRW 10.700,00 | KRW 9.500,00 | 456,63K |
| 2026-06-24 | KRW 11.010,00 | +%6,17 | KRW 10.460,00 | KRW 12.000,00 | KRW 10.430,00 | 1,12M |
| 2026-06-23 | KRW 10.370,00 | -%3,98 | KRW 11.790,00 | KRW 13.100,00 | KRW 10.330,00 | 2,72M |
| 2026-06-22 | KRW 10.800,00 | -%1,37 | KRW 10.850,00 | KRW 11.170,00 | KRW 10.550,00 | 106,92K |
| 2026-06-19 | KRW 10.950,00 | -%6,97 | KRW 11.560,00 | KRW 11.720,00 | KRW 10.670,00 | 154,98K |
| 2026-06-18 | KRW 11.770,00 | -%2,40 | KRW 12.050,00 | KRW 12.140,00 | KRW 11.560,00 | 130,07K |
| 2026-06-17 | KRW 12.060,00 | -%2,35 | KRW 12.470,00 | KRW 12.470,00 | KRW 11.930,00 | 154,60K |
| 2026-06-16 | KRW 12.350,00 | -%2,22 | KRW 12.560,00 | KRW 12.760,00 | KRW 12.100,00 | 163,41K |
| 2026-06-15 | KRW 12.630,00 | +%4,38 | KRW 12.210,00 | KRW 12.820,00 | KRW 12.070,00 | 227,84K |
| 2026-06-12 | KRW 12.100,00 | +%2,72 | KRW 12.180,00 | KRW 12.460,00 | KRW 11.990,00 | 154,68K |
| 2026-06-11 | KRW 11.780,00 | +%1,82 | KRW 11.480,00 | KRW 11.900,00 | KRW 11.210,00 | 196,11K |
| 2026-06-10 | KRW 11.570,00 | -%5,09 | KRW 11.900,00 | KRW 12.110,00 | KRW 11.100,00 | 100 |
| 2026-06-09 | KRW 12.190,00 | +%4,73 | KRW 12.530,00 | KRW 13.260,00 | KRW 11.620,00 | 740,01K |
| 2026-06-08 | KRW 11.640,00 | -%12,15 | KRW 11.670,00 | KRW 12.390,00 | KRW 11.400,00 | 179,30K |
| 2026-06-05 | KRW 13.250,00 | -%5,63 | KRW 13.500,00 | KRW 13.740,00 | KRW 13.040,00 | 158,11K |
| 2026-06-04 | KRW 14.040,00 | +%2,26 | KRW 13.570,00 | KRW 14.180,00 | KRW 13.210,00 | 268,07K |
| 2026-06-02 | KRW 13.730,00 | -%6,54 | KRW 13.910,00 | KRW 14.260,00 | KRW 13.330,00 | 387,40K |
| 2026-06-01 | KRW 14.690,00 | -%10,97 | KRW 15.600,00 | KRW 15.970,00 | KRW 14.360,00 | 506,33K |
| 2026-05-29 | KRW 16.500,00 | -%5,12 | KRW 18.670,00 | KRW 19.000,00 | KRW 16.500,00 | 1,20M |
| 2026-05-28 | KRW 17.390,00 | -%11,68 | KRW 19.710,00 | KRW 19.720,00 | KRW 16.900,00 | 869,78K |
| 2026-05-27 | KRW 19.690,00 | -%4,42 | KRW 19.630,00 | KRW 23.750,00 | KRW 19.000,00 | 5,76M |
| 2026-05-26 | KRW 20.600,00 | +%29,97 | KRW 16.850,00 | KRW 20.600,00 | KRW 16.840,00 | 5,37M |
| 2026-05-22 | KRW 15.850,00 | +%15,61 | KRW 16.820,00 | KRW 17.820,00 | KRW 15.730,00 | 3,95M |