ASSEMS.INC 136410
KRX · Güney Kore · Proses Endüstrileri
KRW 3.725,00+25,00 (+%0,68)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.700,00 | -%0,13 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.675,00 | 3,83K |
| 2026-09-30 | KRW 3.705,00 | +%0,41 | KRW 3.690,00 | KRW 3.720,00 | KRW 3.665,00 | 5,39K |
| 2026-09-29 | KRW 3.690,00 | +%0,27 | KRW 3.650,00 | KRW 3.780,00 | KRW 3.610,00 | 14,64K |
| 2026-09-28 | KRW 3.680,00 | +%0,27 | KRW 3.680,00 | KRW 3.725,00 | KRW 3.630,00 | 12,19K |
| 2026-09-23 | KRW 3.670,00 | -%1,21 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.640,00 | 13,41K |
| 2026-09-22 | KRW 3.715,00 | +%1,78 | KRW 3.665,00 | KRW 3.735,00 | KRW 3.645,00 | 21,10K |
| 2026-09-21 | KRW 3.650,00 | -%0,54 | KRW 3.705,00 | KRW 3.705,00 | KRW 3.600,00 | 15,75K |
| 2026-09-18 | KRW 3.670,00 | +%0,41 | KRW 3.695,00 | KRW 3.715,00 | KRW 3.595,00 | 34,45K |
| 2026-09-17 | KRW 3.655,00 | -%3,31 | KRW 3.815,00 | KRW 3.815,00 | KRW 3.635,00 | 40,02K |
| 2026-09-16 | KRW 3.780,00 | -%1,18 | KRW 3.825,00 | KRW 3.845,00 | KRW 3.720,00 | 15,50K |
| 2026-09-15 | KRW 3.825,00 | -%1,54 | KRW 3.885,00 | KRW 3.900,00 | KRW 3.765,00 | 31,16K |
| 2026-09-14 | KRW 3.885,00 | -%0,26 | KRW 3.975,00 | KRW 3.975,00 | KRW 3.780,00 | 22,24K |
| 2026-09-11 | KRW 3.895,00 | -%0,89 | KRW 3.930,00 | KRW 3.970,00 | KRW 3.855,00 | 17,29K |
| 2026-09-10 | KRW 3.930,00 | -%2,24 | KRW 4.065,00 | KRW 4.065,00 | KRW 3.900,00 | 23,92K |
| 2026-09-09 | KRW 4.020,00 | -%0,99 | KRW 4.095,00 | KRW 4.095,00 | KRW 4.020,00 | 9,19K |
| 2026-09-08 | KRW 4.060,00 | +%1,88 | KRW 3.990,00 | KRW 4.060,00 | KRW 3.980,00 | 18,04K |
| 2026-09-07 | KRW 3.985,00 | -%2,09 | KRW 4.070,00 | KRW 4.120,00 | KRW 3.955,00 | 62,23K |
| 2026-09-04 | KRW 4.070,00 | -%0,25 | KRW 4.080,00 | KRW 4.085,00 | KRW 4.020,00 | 15,39K |
| 2026-09-03 | KRW 4.080,00 | -%0,97 | KRW 4.135,00 | KRW 4.135,00 | KRW 3.960,00 | 46,76K |
| 2026-09-02 | KRW 4.120,00 | -%0,96 | KRW 4.140,00 | KRW 4.195,00 | KRW 4.050,00 | 12,55K |
| 2026-09-01 | KRW 4.160,00 | %0,00 | KRW 4.165,00 | KRW 4.210,00 | KRW 4.130,00 | 13,43K |
| 2026-08-31 | KRW 4.160,00 | -%1,30 | KRW 4.200,00 | KRW 4.230,00 | KRW 4.135,00 | 5,60K |
| 2026-08-28 | KRW 4.215,00 | +%1,08 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.150,00 | 6,52K |
| 2026-08-27 | KRW 4.170,00 | -%0,95 | KRW 4.220,00 | KRW 4.260,00 | KRW 4.165,00 | 5,29K |
| 2026-08-26 | KRW 4.210,00 | +%1,20 | KRW 4.120,00 | KRW 4.230,00 | KRW 4.120,00 | 8,82K |
| 2026-08-25 | KRW 4.160,00 | -%0,48 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.075,00 | 5,02K |
| 2026-08-24 | KRW 4.180,00 | +%0,60 | KRW 4.195,00 | KRW 4.200,00 | KRW 4.135,00 | 3,76K |
| 2026-08-21 | KRW 4.155,00 | -%0,48 | KRW 4.195,00 | KRW 4.220,00 | KRW 4.100,00 | 12,22K |
| 2026-08-20 | KRW 4.175,00 | %0,00 | KRW 4.175,00 | KRW 4.240,00 | KRW 4.125,00 | 14,82K |
| 2026-08-19 | KRW 4.175,00 | -%0,60 | KRW 4.275,00 | KRW 4.275,00 | KRW 4.035,00 | 80,94K |
| 2026-08-18 | KRW 4.200,00 | -%13,31 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.175,00 | 111,69K |
| 2026-08-14 | KRW 4.845,00 | -%2,12 | KRW 5.000,00 | KRW 5.060,00 | KRW 4.720,00 | 10,98K |
| 2026-08-13 | KRW 4.950,00 | -%2,17 | KRW 5.010,00 | KRW 5.070,00 | KRW 4.950,00 | 5,29K |
| 2026-08-12 | KRW 5.060,00 | -%0,59 | KRW 5.100,00 | KRW 5.130,00 | KRW 4.960,00 | 6,53K |
| 2026-08-11 | KRW 5.090,00 | +%0,59 | KRW 5.050,00 | KRW 5.150,00 | KRW 5.010,00 | 4,48K |
| 2026-08-10 | KRW 5.060,00 | +%2,12 | KRW 4.960,00 | KRW 5.060,00 | KRW 4.905,00 | 11,94K |
| 2026-08-07 | KRW 4.955,00 | +%3,99 | KRW 4.765,00 | KRW 4.965,00 | KRW 4.720,00 | 16,32K |
| 2026-08-06 | KRW 4.765,00 | %0,00 | KRW 4.765,00 | KRW 4.765,00 | KRW 4.575,00 | 11,22K |
| 2026-08-05 | KRW 4.765,00 | +%5,07 | KRW 4.550,00 | KRW 4.765,00 | KRW 4.530,00 | 5,49K |
| 2026-08-04 | KRW 4.535,00 | +%3,54 | KRW 4.415,00 | KRW 4.550,00 | KRW 4.415,00 | 7,70K |
| 2026-08-03 | KRW 4.380,00 | +%0,92 | KRW 4.345,00 | KRW 4.485,00 | KRW 4.250,00 | 13,77K |
| 2026-07-31 | KRW 4.340,00 | +%3,33 | KRW 4.195,00 | KRW 4.420,00 | KRW 4.195,00 | 32,39K |
| 2026-07-30 | KRW 4.200,00 | +%2,44 | KRW 4.060,00 | KRW 4.275,00 | KRW 4.060,00 | 16,04K |
| 2026-07-29 | KRW 4.100,00 | -%8,89 | KRW 4.500,00 | KRW 4.730,00 | KRW 4.100,00 | 22,65K |
| 2026-07-28 | KRW 4.500,00 | -%4,86 | KRW 4.735,00 | KRW 4.735,00 | KRW 4.435,00 | 13,82K |
| 2026-07-27 | KRW 4.730,00 | -%1,36 | KRW 4.830,00 | KRW 4.830,00 | KRW 4.630,00 | 21,95K |
| 2026-07-24 | KRW 4.795,00 | +%0,42 | KRW 4.795,00 | KRW 4.820,00 | KRW 4.650,00 | 7,10K |
| 2026-07-23 | KRW 4.775,00 | +%1,70 | KRW 4.590,00 | KRW 4.780,00 | KRW 4.525,00 | 22,71K |
| 2026-07-22 | KRW 4.695,00 | +%1,84 | KRW 4.650,00 | KRW 4.790,00 | KRW 4.595,00 | 15,53K |
| 2026-07-21 | KRW 4.610,00 | -%0,65 | KRW 4.590,00 | KRW 4.620,00 | KRW 4.420,00 | 10,36K |
| 2026-07-20 | KRW 4.640,00 | -%2,73 | KRW 4.760,00 | KRW 4.760,00 | KRW 4.520,00 | 21,66K |
| 2026-07-16 | KRW 4.770,00 | -%4,79 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.700,00 | 26,67K |
| 2026-07-15 | KRW 5.010,00 | +%2,87 | KRW 4.870,00 | KRW 5.010,00 | KRW 4.835,00 | 17,73K |
| 2026-07-14 | KRW 4.870,00 | -%3,56 | KRW 5.010,00 | KRW 5.040,00 | KRW 4.780,00 | 71,86K |
| 2026-07-13 | KRW 5.050,00 | -%0,59 | KRW 5.090,00 | KRW 5.190,00 | KRW 4.910,00 | 13,83K |
| 2026-07-10 | KRW 5.080,00 | +%1,91 | KRW 4.985,00 | KRW 5.120,00 | KRW 4.980,00 | 22,33K |
| 2026-07-09 | KRW 4.985,00 | -%0,70 | KRW 5.020,00 | KRW 5.040,00 | KRW 4.820,00 | 12,11K |
| 2026-07-08 | KRW 5.020,00 | -%1,18 | KRW 5.080,00 | KRW 5.160,00 | KRW 4.935,00 | 5,47K |
| 2026-07-07 | KRW 5.080,00 | -%1,36 | KRW 5.110,00 | KRW 5.210,00 | KRW 4.980,00 | 5,48K |
| 2026-07-06 | KRW 5.150,00 | -%1,34 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.030,00 | 3,41K |
| 2026-07-03 | KRW 5.220,00 | -%0,19 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.000,00 | 7,36K |
| 2026-07-02 | KRW 5.230,00 | -%2,24 | KRW 5.350,00 | KRW 5.400,00 | KRW 5.170,00 | 7,41K |
| 2026-07-01 | KRW 5.350,00 | +%1,90 | KRW 5.220,00 | KRW 5.470,00 | KRW 5.220,00 | 14,31K |
| 2026-06-30 | KRW 5.250,00 | -%3,67 | KRW 5.340,00 | KRW 5.480,00 | KRW 5.120,00 | 10,38K |
| 2026-06-29 | KRW 5.450,00 | +%13,90 | KRW 4.785,00 | KRW 5.480,00 | KRW 4.785,00 | 30,31K |
| 2026-06-26 | KRW 4.785,00 | -%2,35 | KRW 4.950,00 | KRW 4.950,00 | KRW 4.650,00 | 14,66K |
| 2026-06-25 | KRW 4.900,00 | -%3,92 | KRW 5.060,00 | KRW 5.160,00 | KRW 4.790,00 | 20,32K |
| 2026-06-24 | KRW 5.100,00 | +%1,80 | KRW 5.070,00 | KRW 5.100,00 | KRW 4.920,00 | 9,47K |
| 2026-06-23 | KRW 5.010,00 | -%7,22 | KRW 5.350,00 | KRW 5.480,00 | KRW 5.000,00 | 26,72K |
| 2026-06-22 | KRW 5.400,00 | -%1,28 | KRW 5.360,00 | KRW 5.430,00 | KRW 5.150,00 | 23,96K |
| 2026-06-19 | KRW 5.470,00 | -%3,53 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.300,00 | 25,24K |
| 2026-06-18 | KRW 5.670,00 | -%1,90 | KRW 5.790,00 | KRW 5.790,00 | KRW 5.570,00 | 20,29K |
| 2026-06-17 | KRW 5.780,00 | %0,00 | KRW 5.780,00 | KRW 5.840,00 | KRW 5.680,00 | 11,57K |
| 2026-06-16 | KRW 5.780,00 | +%2,85 | KRW 5.650,00 | KRW 5.830,00 | KRW 5.490,00 | 20,99K |
| 2026-06-15 | KRW 5.620,00 | +%0,90 | KRW 5.580,00 | KRW 5.700,00 | KRW 5.530,00 | 21,42K |
| 2026-06-12 | KRW 5.570,00 | +%1,83 | KRW 5.590,00 | KRW 5.700,00 | KRW 5.470,00 | 18,67K |
| 2026-06-11 | KRW 5.470,00 | +%1,86 | KRW 5.370,00 | KRW 5.570,00 | KRW 5.260,00 | 16,90K |
| 2026-06-10 | KRW 5.370,00 | +%0,37 | KRW 5.370,00 | KRW 5.420,00 | KRW 5.210,00 | 13,71K |
| 2026-06-09 | KRW 5.350,00 | +%8,08 | KRW 5.090,00 | KRW 5.450,00 | KRW 5.000,00 | 29,76K |
| 2026-06-08 | KRW 4.950,00 | -%7,13 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.950,00 | 55,35K |
| 2026-06-05 | KRW 5.330,00 | -%0,93 | KRW 5.390,00 | KRW 5.470,00 | KRW 5.210,00 | 27,94K |
| 2026-06-04 | KRW 5.380,00 | +%1,70 | KRW 5.290,00 | KRW 5.500,00 | KRW 5.290,00 | 29,40K |
| 2026-06-02 | KRW 5.290,00 | -%2,04 | KRW 5.380,00 | KRW 5.400,00 | KRW 5.190,00 | 69,07K |
| 2026-06-01 | KRW 5.400,00 | -%6,09 | KRW 5.780,00 | KRW 5.780,00 | KRW 5.230,00 | 181,17K |
| 2026-05-29 | KRW 5.750,00 | -%1,54 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.600,00 | 37,84K |
| 2026-05-28 | KRW 5.840,00 | -%3,47 | KRW 6.010,00 | KRW 6.120,00 | KRW 5.630,00 | 42,90K |
| 2026-05-27 | KRW 6.050,00 | -%1,94 | KRW 6.170,00 | KRW 6.170,00 | KRW 5.960,00 | 37,19K |
| 2026-05-26 | KRW 6.170,00 | %0,00 | KRW 6.200,00 | KRW 6.280,00 | KRW 6.090,00 | 24,63K |
| 2026-05-22 | KRW 6.170,00 | +%4,40 | KRW 5.940,00 | KRW 6.240,00 | KRW 5.930,00 | 22,68K |
| 2026-05-21 | KRW 5.910,00 | -%0,17 | KRW 5.970,00 | KRW 6.130,00 | KRW 5.850,00 | 23,72K |