Kolon Industries, Inc. 120110
KRX · Güney Kore · Proses Endüstrileri
KRW 54.900,00-200,00 (-%0,36)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 55.100,00 | %0,00 | KRW 55.100,00 | KRW 55.300,00 | KRW 54.600,00 | 8,15K |
| 2026-10-01 | KRW 55.100,00 | %0,00 | KRW 54.600,00 | KRW 55.700,00 | KRW 54.400,00 | 162,89K |
| 2026-09-30 | KRW 55.100,00 | +%0,73 | KRW 55.200,00 | KRW 56.000,00 | KRW 54.400,00 | 70,90K |
| 2026-09-29 | KRW 54.700,00 | -%2,67 | KRW 56.000,00 | KRW 56.000,00 | KRW 53.500,00 | 120,84K |
| 2026-09-28 | KRW 56.200,00 | +%3,69 | KRW 54.500,00 | KRW 56.500,00 | KRW 54.200,00 | 99,32K |
| 2026-09-23 | KRW 54.200,00 | -%1,81 | KRW 55.800,00 | KRW 55.900,00 | KRW 53.000,00 | 165,73K |
| 2026-09-22 | KRW 55.200,00 | -%3,33 | KRW 58.100,00 | KRW 58.400,00 | KRW 55.000,00 | 136,39K |
| 2026-09-21 | KRW 57.100,00 | +%0,53 | KRW 56.700,00 | KRW 58.000,00 | KRW 56.000,00 | 142,88K |
| 2026-09-18 | KRW 56.800,00 | +%1,61 | KRW 57.100,00 | KRW 59.100,00 | KRW 56.800,00 | 212,86K |
| 2026-09-17 | KRW 55.900,00 | +%3,90 | KRW 55.000,00 | KRW 56.800,00 | KRW 54.300,00 | 159,48K |
| 2026-09-16 | KRW 53.800,00 | +%0,19 | KRW 54.100,00 | KRW 55.200,00 | KRW 53.400,00 | 78,36K |
| 2026-09-15 | KRW 53.700,00 | -%2,89 | KRW 54.400,00 | KRW 54.700,00 | KRW 53.300,00 | 94,49K |
| 2026-09-14 | KRW 55.300,00 | -%3,66 | KRW 56.300,00 | KRW 56.700,00 | KRW 55.200,00 | 135,94K |
| 2026-09-11 | KRW 57.400,00 | +%4,74 | KRW 53.400,00 | KRW 58.900,00 | KRW 53.300,00 | 326,81K |
| 2026-09-10 | KRW 54.800,00 | -%3,69 | KRW 56.300,00 | KRW 58.000,00 | KRW 53.500,00 | 427,57K |
| 2026-09-09 | KRW 56.900,00 | +%3,27 | KRW 55.400,00 | KRW 58.000,00 | KRW 54.200,00 | 479,09K |
| 2026-09-08 | KRW 55.100,00 | -%0,18 | KRW 56.000,00 | KRW 60.300,00 | KRW 55.100,00 | 279,87K |
| 2026-09-07 | KRW 55.200,00 | -%1,08 | KRW 56.300,00 | KRW 56.400,00 | KRW 54.500,00 | 176,07K |
| 2026-09-04 | KRW 55.800,00 | -%4,12 | KRW 58.200,00 | KRW 58.900,00 | KRW 55.600,00 | 179,95K |
| 2026-09-03 | KRW 58.200,00 | +%3,37 | KRW 57.200,00 | KRW 60.100,00 | KRW 56.100,00 | 240,43K |
| 2026-09-02 | KRW 56.300,00 | -%4,41 | KRW 58.000,00 | KRW 59.500,00 | KRW 56.000,00 | 199,42K |
| 2026-09-01 | KRW 58.900,00 | -%1,01 | KRW 59.200,00 | KRW 62.700,00 | KRW 58.100,00 | 262,54K |
| 2026-08-31 | KRW 59.500,00 | +%5,31 | KRW 56.100,00 | KRW 60.100,00 | KRW 54.900,00 | 246,19K |
| 2026-08-28 | KRW 56.500,00 | +%6,60 | KRW 52.700,00 | KRW 56.800,00 | KRW 52.600,00 | 162,11K |
| 2026-08-27 | KRW 53.000,00 | +%0,76 | KRW 53.100,00 | KRW 53.500,00 | KRW 52.600,00 | 63,40K |
| 2026-08-26 | KRW 52.600,00 | -%4,71 | KRW 54.800,00 | KRW 55.600,00 | KRW 51.400,00 | 170,62K |
| 2026-08-25 | KRW 55.200,00 | +%9,74 | KRW 50.900,00 | KRW 55.600,00 | KRW 50.100,00 | 253,47K |
| 2026-08-24 | KRW 50.300,00 | +%1,31 | KRW 50.000,00 | KRW 50.500,00 | KRW 49.300,00 | 108,45K |
| 2026-08-21 | KRW 49.650,00 | -%8,90 | KRW 53.300,00 | KRW 53.700,00 | KRW 49.200,00 | 192,19K |
| 2026-08-20 | KRW 54.500,00 | %0,00 | KRW 54.900,00 | KRW 56.300,00 | KRW 53.800,00 | 146,58K |
| 2026-08-19 | KRW 54.500,00 | -%2,68 | KRW 54.600,00 | KRW 55.900,00 | KRW 53.900,00 | 158,30K |
| 2026-08-18 | KRW 56.000,00 | +%1,27 | KRW 55.500,00 | KRW 58.700,00 | KRW 54.700,00 | 282,11K |
| 2026-08-14 | KRW 55.300,00 | -%0,72 | KRW 57.300,00 | KRW 58.400,00 | KRW 54.700,00 | 156,82K |
| 2026-08-13 | KRW 55.700,00 | -%0,36 | KRW 56.300,00 | KRW 57.300,00 | KRW 54.400,00 | 185,99K |
| 2026-08-12 | KRW 55.900,00 | -%1,24 | KRW 56.200,00 | KRW 56.800,00 | KRW 54.800,00 | 254,03K |
| 2026-08-11 | KRW 56.600,00 | -%3,41 | KRW 58.700,00 | KRW 61.100,00 | KRW 56.200,00 | 220,50K |
| 2026-08-10 | KRW 58.600,00 | %0,00 | KRW 59.300,00 | KRW 59.400,00 | KRW 54.300,00 | 276,09K |
| 2026-08-07 | KRW 58.600,00 | +%2,99 | KRW 57.000,00 | KRW 59.500,00 | KRW 53.900,00 | 173,90K |
| 2026-08-06 | KRW 56.900,00 | +%5,76 | KRW 53.600,00 | KRW 58.700,00 | KRW 53.000,00 | 190,46K |
| 2026-08-05 | KRW 53.800,00 | +%3,26 | KRW 53.100,00 | KRW 54.200,00 | KRW 52.800,00 | 58,32K |
| 2026-08-04 | KRW 52.100,00 | +%7,09 | KRW 48.200,00 | KRW 52.200,00 | KRW 48.000,00 | 99,89K |
| 2026-08-03 | KRW 48.650,00 | +%1,25 | KRW 44.400,00 | KRW 49.650,00 | KRW 44.400,00 | 147,60K |
| 2026-07-31 | KRW 48.050,00 | +%4,34 | KRW 46.450,00 | KRW 48.850,00 | KRW 46.450,00 | 254,94K |
| 2026-07-30 | KRW 46.050,00 | +%0,22 | KRW 46.000,00 | KRW 48.400,00 | KRW 45.300,00 | 152,94K |
| 2026-07-29 | KRW 45.950,00 | -%8,28 | KRW 51.000,00 | KRW 51.100,00 | KRW 44.550,00 | 168,41K |
| 2026-07-28 | KRW 50.100,00 | -%7,73 | KRW 53.200,00 | KRW 53.600,00 | KRW 49.200,00 | 165,07K |
| 2026-07-27 | KRW 54.300,00 | +%1,50 | KRW 54.300,00 | KRW 55.800,00 | KRW 53.200,00 | 111,37K |
| 2026-07-24 | KRW 53.500,00 | -%4,80 | KRW 55.100,00 | KRW 56.500,00 | KRW 52.900,00 | 161,26K |
| 2026-07-23 | KRW 56.200,00 | +%9,13 | KRW 51.100,00 | KRW 56.500,00 | KRW 51.100,00 | 125,72K |
| 2026-07-22 | KRW 51.500,00 | +%3,83 | KRW 50.600,00 | KRW 52.800,00 | KRW 50.600,00 | 207,20K |
| 2026-07-21 | KRW 49.600,00 | -%3,88 | KRW 49.450,00 | KRW 50.700,00 | KRW 43.750,00 | 631,27K |
| 2026-07-20 | KRW 51.600,00 | -%3,73 | KRW 52.700,00 | KRW 53.100,00 | KRW 50.600,00 | 152,19K |
| 2026-07-16 | KRW 53.600,00 | +%0,94 | KRW 52.300,00 | KRW 54.400,00 | KRW 51.100,00 | 198,23K |
| 2026-07-15 | KRW 53.100,00 | +%2,71 | KRW 51.400,00 | KRW 53.800,00 | KRW 51.000,00 | 126,02K |
| 2026-07-14 | KRW 51.700,00 | -%3,18 | KRW 53.500,00 | KRW 53.500,00 | KRW 50.300,00 | 139,19K |
| 2026-07-13 | KRW 53.400,00 | -%4,47 | KRW 55.900,00 | KRW 57.300,00 | KRW 52.400,00 | 158,15K |
| 2026-07-10 | KRW 55.900,00 | +%2,57 | KRW 54.500,00 | KRW 57.400,00 | KRW 54.400,00 | 148,23K |
| 2026-07-09 | KRW 54.500,00 | -%2,85 | KRW 55.100,00 | KRW 57.000,00 | KRW 53.500,00 | 317,42K |
| 2026-07-08 | KRW 56.100,00 | -%5,08 | KRW 58.900,00 | KRW 59.700,00 | KRW 54.750,00 | 140,28K |
| 2026-07-07 | KRW 59.100,00 | +%2,78 | KRW 57.000,00 | KRW 61.900,00 | KRW 56.100,00 | 214,03K |
| 2026-07-06 | KRW 57.500,00 | -%3,20 | KRW 59.500,00 | KRW 60.300,00 | KRW 55.400,00 | 208,72K |
| 2026-07-03 | KRW 59.400,00 | -%1,33 | KRW 61.400,00 | KRW 61.400,00 | KRW 57.600,00 | 89,85K |
| 2026-07-02 | KRW 60.200,00 | -%3,06 | KRW 62.400,00 | KRW 63.100,00 | KRW 57.900,00 | 142,29K |
| 2026-07-01 | KRW 62.100,00 | +%3,16 | KRW 61.900,00 | KRW 62.900,00 | KRW 60.000,00 | 94,74K |
| 2026-06-30 | KRW 60.200,00 | -%1,47 | KRW 61.700,00 | KRW 65.400,00 | KRW 60.000,00 | 155,26K |
| 2026-06-29 | KRW 61.100,00 | +%7,76 | KRW 56.700,00 | KRW 61.600,00 | KRW 54.600,00 | 242,05K |
| 2026-06-26 | KRW 56.700,00 | -%7,65 | KRW 60.600,00 | KRW 61.400,00 | KRW 55.500,00 | 209,27K |
| 2026-06-25 | KRW 61.400,00 | -%7,25 | KRW 66.500,00 | KRW 67.800,00 | KRW 61.300,00 | 176,52K |
| 2026-06-24 | KRW 66.200,00 | -%0,45 | KRW 65.000,00 | KRW 69.500,00 | KRW 63.000,00 | 351,04K |
| 2026-06-23 | KRW 66.500,00 | +%3,10 | KRW 65.500,00 | KRW 70.300,00 | KRW 63.500,00 | 450,21K |
| 2026-06-22 | KRW 64.500,00 | +%1,42 | KRW 63.400,00 | KRW 65.700,00 | KRW 61.000,00 | 354,98K |
| 2026-06-19 | KRW 63.600,00 | -%4,07 | KRW 66.400,00 | KRW 66.800,00 | KRW 61.100,00 | 242,66K |
| 2026-06-18 | KRW 66.300,00 | -%6,75 | KRW 69.700,00 | KRW 70.900,00 | KRW 65.500,00 | 228,27K |
| 2026-06-17 | KRW 71.100,00 | -%2,47 | KRW 71.900,00 | KRW 72.900,00 | KRW 70.400,00 | 194,93K |
| 2026-06-16 | KRW 72.900,00 | +%0,83 | KRW 71.700,00 | KRW 74.000,00 | KRW 69.300,00 | 124,49K |
| 2026-06-15 | KRW 72.300,00 | -%2,03 | KRW 75.600,00 | KRW 77.900,00 | KRW 70.800,00 | 255,10K |
| 2026-06-12 | KRW 73.800,00 | +%2,64 | KRW 75.500,00 | KRW 79.600,00 | KRW 71.900,00 | 445,79K |
| 2026-06-11 | KRW 71.900,00 | +%4,20 | KRW 68.600,00 | KRW 72.500,00 | KRW 67.300,00 | 583,88K |
| 2026-06-10 | KRW 69.000,00 | +%7,64 | KRW 63.600,00 | KRW 72.500,00 | KRW 63.100,00 | 50 |
| 2026-06-09 | KRW 64.100,00 | +%5,60 | KRW 61.500,00 | KRW 64.800,00 | KRW 61.500,00 | 482,94K |
| 2026-06-08 | KRW 60.700,00 | -%7,89 | KRW 60.800,00 | KRW 62.000,00 | KRW 57.800,00 | 610,26K |
| 2026-06-05 | KRW 65.900,00 | -%1,79 | KRW 66.100,00 | KRW 67.100,00 | KRW 63.400,00 | 188,06K |
| 2026-06-04 | KRW 67.100,00 | +%1,36 | KRW 65.100,00 | KRW 68.700,00 | KRW 65.100,00 | 222,30K |
| 2026-06-02 | KRW 66.200,00 | -%6,36 | KRW 69.000,00 | KRW 70.800,00 | KRW 64.500,00 | 355,69K |
| 2026-06-01 | KRW 70.700,00 | -%1,53 | KRW 70.300,00 | KRW 75.900,00 | KRW 69.000,00 | 381,84K |
| 2026-05-29 | KRW 71.800,00 | -%0,55 | KRW 72.700,00 | KRW 73.200,00 | KRW 69.100,00 | 267,25K |
| 2026-05-28 | KRW 72.200,00 | -%3,48 | KRW 73.900,00 | KRW 74.500,00 | KRW 69.200,00 | 353,88K |
| 2026-05-27 | KRW 74.800,00 | -%2,22 | KRW 77.700,00 | KRW 77.900,00 | KRW 74.500,00 | 279,91K |
| 2026-05-26 | KRW 76.500,00 | -%1,54 | KRW 79.200,00 | KRW 80.400,00 | KRW 75.500,00 | 262,89K |
| 2026-05-22 | KRW 77.700,00 | +%1,57 | KRW 77.600,00 | KRW 79.800,00 | KRW 76.700,00 | 180,97K |