Samyang Corporation 145990
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 46.000,000,00 (%0,00)
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 46.000,00 | %0,00 | KRW 46.000,00 | KRW 46.200,00 | KRW 45.100,00 | 6,48K |
| 2026-09-30 | KRW 46.000,00 | %0,00 | KRW 45.850,00 | KRW 46.200,00 | KRW 45.500,00 | 2,33K |
| 2026-09-29 | KRW 46.000,00 | %0,00 | KRW 46.000,00 | KRW 46.150,00 | KRW 44.950,00 | 11,32K |
| 2026-09-28 | KRW 46.000,00 | +%0,88 | KRW 45.300,00 | KRW 46.250,00 | KRW 45.000,00 | 5,32K |
| 2026-09-23 | KRW 45.600,00 | -%0,44 | KRW 45.700,00 | KRW 46.100,00 | KRW 45.200,00 | 4,32K |
| 2026-09-22 | KRW 45.800,00 | -%0,43 | KRW 46.300,00 | KRW 46.300,00 | KRW 45.000,00 | 7,67K |
| 2026-09-21 | KRW 46.000,00 | -%2,54 | KRW 47.000,00 | KRW 47.100,00 | KRW 46.000,00 | 2,15K |
| 2026-09-18 | KRW 47.200,00 | -%1,05 | KRW 47.400,00 | KRW 47.950,00 | KRW 47.050,00 | 69,76K |
| 2026-09-17 | KRW 47.700,00 | -%0,52 | KRW 47.500,00 | KRW 47.750,00 | KRW 46.900,00 | 9,14K |
| 2026-09-16 | KRW 47.950,00 | +%0,95 | KRW 47.500,00 | KRW 47.950,00 | KRW 46.800,00 | 6,57K |
| 2026-09-15 | KRW 47.500,00 | -%1,25 | KRW 48.150,00 | KRW 48.300,00 | KRW 46.950,00 | 7,72K |
| 2026-09-14 | KRW 48.100,00 | +%0,73 | KRW 48.350,00 | KRW 48.350,00 | KRW 47.900,00 | 5,63K |
| 2026-09-11 | KRW 47.750,00 | -%0,93 | KRW 48.200,00 | KRW 48.350,00 | KRW 47.300,00 | 9,09K |
| 2026-09-10 | KRW 48.200,00 | +%0,52 | KRW 48.050,00 | KRW 48.400,00 | KRW 47.500,00 | 5,20K |
| 2026-09-09 | KRW 47.950,00 | +%0,21 | KRW 47.750,00 | KRW 48.200,00 | KRW 47.600,00 | 2,67K |
| 2026-09-08 | KRW 47.850,00 | +%1,70 | KRW 47.350,00 | KRW 48.300,00 | KRW 46.800,00 | 13,39K |
| 2026-09-07 | KRW 47.050,00 | +%0,97 | KRW 46.800,00 | KRW 47.500,00 | KRW 46.200,00 | 6,43K |
| 2026-09-04 | KRW 46.600,00 | -%1,69 | KRW 47.400,00 | KRW 47.500,00 | KRW 46.600,00 | 3,71K |
| 2026-09-03 | KRW 47.400,00 | +%0,85 | KRW 46.900,00 | KRW 47.500,00 | KRW 46.550,00 | 17,23K |
| 2026-09-02 | KRW 47.000,00 | +%0,64 | KRW 46.850,00 | KRW 47.100,00 | KRW 46.050,00 | 8,03K |
| 2026-09-01 | KRW 46.700,00 | +%1,63 | KRW 46.250,00 | KRW 46.800,00 | KRW 46.000,00 | 7,62K |
| 2026-08-31 | KRW 45.950,00 | %0,00 | KRW 45.950,00 | KRW 46.000,00 | KRW 45.350,00 | 3,47K |
| 2026-08-28 | KRW 45.950,00 | +%2,00 | KRW 45.400,00 | KRW 45.950,00 | KRW 44.750,00 | 7,95K |
| 2026-08-27 | KRW 45.050,00 | -%1,64 | KRW 45.800,00 | KRW 45.950,00 | KRW 45.000,00 | 3,60K |
| 2026-08-26 | KRW 45.800,00 | +%0,88 | KRW 45.500,00 | KRW 45.800,00 | KRW 45.000,00 | 5,61K |
| 2026-08-25 | KRW 45.400,00 | +%0,33 | KRW 45.650,00 | KRW 45.650,00 | KRW 44.800,00 | 4,29K |
| 2026-08-24 | KRW 45.250,00 | +%0,11 | KRW 45.950,00 | KRW 45.950,00 | KRW 44.800,00 | 9,28K |
| 2026-08-21 | KRW 45.200,00 | -%0,55 | KRW 44.950,00 | KRW 46.150,00 | KRW 44.200,00 | 16,32K |
| 2026-08-20 | KRW 45.450,00 | +%0,89 | KRW 45.300,00 | KRW 45.500,00 | KRW 44.550,00 | 9,67K |
| 2026-08-19 | KRW 45.050,00 | -%1,42 | KRW 44.400,00 | KRW 46.000,00 | KRW 44.400,00 | 7,97K |
| 2026-08-18 | KRW 45.700,00 | +%0,33 | KRW 46.000,00 | KRW 46.000,00 | KRW 44.850,00 | 10,72K |
| 2026-08-14 | KRW 45.550,00 | +%2,82 | KRW 44.500,00 | KRW 45.550,00 | KRW 44.400,00 | 10,14K |
| 2026-08-13 | KRW 44.300,00 | -%0,67 | KRW 44.900,00 | KRW 44.950,00 | KRW 44.000,00 | 4,93K |
| 2026-08-12 | KRW 44.600,00 | -%1,00 | KRW 44.700,00 | KRW 44.900,00 | KRW 44.450,00 | 4,43K |
| 2026-08-11 | KRW 45.050,00 | -%0,55 | KRW 45.450,00 | KRW 45.500,00 | KRW 44.700,00 | 6,41K |
| 2026-08-10 | KRW 45.300,00 | +%0,11 | KRW 45.350,00 | KRW 45.400,00 | KRW 44.750,00 | 6,92K |
| 2026-08-07 | KRW 45.250,00 | %0,00 | KRW 44.750,00 | KRW 45.500,00 | KRW 44.750,00 | 10,01K |
| 2026-08-06 | KRW 45.250,00 | -%0,11 | KRW 44.600,00 | KRW 45.500,00 | KRW 44.600,00 | 13,97K |
| 2026-08-05 | KRW 45.300,00 | +%3,54 | KRW 43.900,00 | KRW 45.400,00 | KRW 43.900,00 | 16,36K |
| 2026-08-04 | KRW 43.750,00 | +%1,39 | KRW 42.600,00 | KRW 43.900,00 | KRW 42.600,00 | 8,61K |
| 2026-08-03 | KRW 43.150,00 | -%2,49 | KRW 44.000,00 | KRW 44.450,00 | KRW 42.700,00 | 4,12K |
| 2026-07-31 | KRW 44.250,00 | +%3,87 | KRW 43.400,00 | KRW 44.250,00 | KRW 42.400,00 | 14,26K |
| 2026-07-30 | KRW 42.600,00 | +%0,59 | KRW 41.600,00 | KRW 43.500,00 | KRW 41.600,00 | 12,71K |
| 2026-07-29 | KRW 42.350,00 | -%2,64 | KRW 44.300,00 | KRW 44.350,00 | KRW 41.700,00 | 14,78K |
| 2026-07-28 | KRW 43.500,00 | -%2,03 | KRW 43.100,00 | KRW 44.400,00 | KRW 42.850,00 | 9,92K |
| 2026-07-27 | KRW 44.400,00 | -%1,11 | KRW 45.200,00 | KRW 45.200,00 | KRW 44.000,00 | 5,10K |
| 2026-07-24 | KRW 44.900,00 | +%0,11 | KRW 43.850,00 | KRW 45.150,00 | KRW 43.850,00 | 7,11K |
| 2026-07-23 | KRW 44.850,00 | +%5,53 | KRW 43.150,00 | KRW 45.000,00 | KRW 42.500,00 | 17,17K |
| 2026-07-22 | KRW 42.500,00 | -%1,85 | KRW 43.200,00 | KRW 43.850,00 | KRW 42.500,00 | 5,45K |
| 2026-07-21 | KRW 43.300,00 | -%3,02 | KRW 41.900,00 | KRW 43.950,00 | KRW 41.900,00 | 17,15K |
| 2026-07-20 | KRW 44.650,00 | -%1,22 | KRW 45.500,00 | KRW 45.500,00 | KRW 43.600,00 | 5,30K |
| 2026-07-16 | KRW 45.200,00 | +%0,78 | KRW 45.150,00 | KRW 45.500,00 | KRW 44.700,00 | 8,64K |
| 2026-07-15 | KRW 44.850,00 | +%2,40 | KRW 43.700,00 | KRW 45.200,00 | KRW 43.000,00 | 16,21K |
| 2026-07-14 | KRW 43.800,00 | -%4,89 | KRW 45.950,00 | KRW 45.950,00 | KRW 43.800,00 | 9,35K |
| 2026-07-13 | KRW 46.050,00 | %0,00 | KRW 45.600,00 | KRW 46.300,00 | KRW 45.250,00 | 9,76K |
| 2026-07-10 | KRW 46.050,00 | %0,00 | KRW 45.800,00 | KRW 46.300,00 | KRW 45.200,00 | 17,44K |
| 2026-07-09 | KRW 46.050,00 | -%0,22 | KRW 46.000,00 | KRW 46.300,00 | KRW 44.600,00 | 19,25K |
| 2026-07-08 | KRW 46.150,00 | -%1,60 | KRW 45.800,00 | KRW 46.450,00 | KRW 45.400,00 | 19,59K |
| 2026-07-07 | KRW 46.900,00 | +%1,30 | KRW 46.300,00 | KRW 47.050,00 | KRW 46.050,00 | 34,42K |
| 2026-07-06 | KRW 46.300,00 | +%1,98 | KRW 46.100,00 | KRW 46.600,00 | KRW 45.400,00 | 11,69K |
| 2026-07-03 | KRW 45.400,00 | +%1,00 | KRW 45.700,00 | KRW 46.000,00 | KRW 43.700,00 | 13,68K |
| 2026-07-02 | KRW 44.950,00 | +%2,16 | KRW 43.950,00 | KRW 46.050,00 | KRW 43.300,00 | 46,52K |
| 2026-07-01 | KRW 44.000,00 | +%0,46 | KRW 43.900,00 | KRW 44.150,00 | KRW 42.650,00 | 7,96K |
| 2026-06-30 | KRW 43.800,00 | -%0,79 | KRW 43.050,00 | KRW 44.200,00 | KRW 42.800,00 | 10,52K |
| 2026-06-29 | KRW 44.150,00 | +%3,40 | KRW 42.650,00 | KRW 44.250,00 | KRW 42.400,00 | 19,23K |
| 2026-06-26 | KRW 42.700,00 | -%1,95 | KRW 43.500,00 | KRW 43.500,00 | KRW 41.500,00 | 23,26K |
| 2026-06-25 | KRW 43.550,00 | +%4,44 | KRW 42.000,00 | KRW 44.350,00 | KRW 41.750,00 | 26,53K |
| 2026-06-24 | KRW 41.700,00 | +%0,48 | KRW 41.150,00 | KRW 42.200,00 | KRW 40.900,00 | 12,24K |
| 2026-06-23 | KRW 41.500,00 | %0,00 | KRW 41.200,00 | KRW 42.300,00 | KRW 40.750,00 | 13,35K |
| 2026-06-22 | KRW 41.500,00 | -%0,72 | KRW 42.000,00 | KRW 42.800,00 | KRW 41.500,00 | 8,31K |
| 2026-06-19 | KRW 41.800,00 | -%2,79 | KRW 43.100,00 | KRW 43.250,00 | KRW 41.800,00 | 17,56K |
| 2026-06-18 | KRW 43.000,00 | -%1,15 | KRW 43.600,00 | KRW 43.650,00 | KRW 42.950,00 | 7,82K |
| 2026-06-17 | KRW 43.500,00 | -%1,58 | KRW 44.600,00 | KRW 44.600,00 | KRW 43.500,00 | 5,55K |
| 2026-06-16 | KRW 44.200,00 | %0,00 | KRW 44.600,00 | KRW 44.600,00 | KRW 43.500,00 | 6,10K |
| 2026-06-15 | KRW 44.200,00 | +%0,34 | KRW 44.400,00 | KRW 44.550,00 | KRW 43.800,00 | 11,20K |
| 2026-06-12 | KRW 44.050,00 | +%0,80 | KRW 43.700,00 | KRW 44.400,00 | KRW 43.700,00 | 6,68K |
| 2026-06-11 | KRW 43.700,00 | +%2,94 | KRW 43.300,00 | KRW 44.150,00 | KRW 41.800,00 | 20,42K |
| 2026-06-10 | KRW 42.450,00 | +%0,24 | KRW 43.000,00 | KRW 43.000,00 | KRW 41.850,00 | 5,39K |
| 2026-06-09 | KRW 42.350,00 | +%1,68 | KRW 41.650,00 | KRW 43.350,00 | KRW 41.550,00 | 8,29K |
| 2026-06-08 | KRW 41.650,00 | -%2,46 | KRW 42.300,00 | KRW 42.850,00 | KRW 41.000,00 | 11,19K |
| 2026-06-05 | KRW 42.700,00 | -%1,27 | KRW 43.250,00 | KRW 43.250,00 | KRW 42.700,00 | 8,45K |
| 2026-06-04 | KRW 43.250,00 | +%0,35 | KRW 43.400,00 | KRW 43.950,00 | KRW 42.850,00 | 6,91K |
| 2026-06-02 | KRW 43.100,00 | -%2,27 | KRW 43.150,00 | KRW 45.600,00 | KRW 42.450,00 | 8,60K |
| 2026-06-01 | KRW 44.100,00 | +%2,44 | KRW 43.500,00 | KRW 45.700,00 | KRW 43.150,00 | 17,23K |
| 2026-05-29 | KRW 43.050,00 | +%1,41 | KRW 42.950,00 | KRW 43.200,00 | KRW 42.050,00 | 5,84K |
| 2026-05-28 | KRW 42.450,00 | -%1,51 | KRW 43.100,00 | KRW 43.250,00 | KRW 42.050,00 | 5,98K |
| 2026-05-27 | KRW 43.100,00 | -%2,27 | KRW 44.050,00 | KRW 44.250,00 | KRW 42.900,00 | 11,68K |
| 2026-05-26 | KRW 44.100,00 | -%1,89 | KRW 46.150,00 | KRW 46.150,00 | KRW 43.800,00 | 7,03K |
| 2026-05-22 | KRW 44.950,00 | +%3,21 | KRW 44.000,00 | KRW 45.000,00 | KRW 43.700,00 | 8,81K |
| 2026-05-21 | KRW 43.550,00 | +%0,93 | KRW 43.300,00 | KRW 43.950,00 | KRW 43.300,00 | 7,32K |