YMC Co., Ltd. (Korea) 155650
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.730,00+30,00 (+%0,81)
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 3.730,00 | +%0,81 | KRW 3.700,00 | KRW 3.850,00 | KRW 3.655,00 | 72,18K |
| 2026-10-01 | KRW 3.700,00 | +%6,17 | KRW 3.505,00 | KRW 3.700,00 | KRW 3.450,00 | 100,43K |
| 2026-09-30 | KRW 3.485,00 | +%1,46 | KRW 3.475,00 | KRW 3.520,00 | KRW 3.410,00 | 52,31K |
| 2026-09-29 | KRW 3.435,00 | +%0,73 | KRW 3.405,00 | KRW 3.450,00 | KRW 3.365,00 | 59,81K |
| 2026-09-28 | KRW 3.410,00 | +%4,28 | KRW 3.215,00 | KRW 3.440,00 | KRW 3.215,00 | 92,01K |
| 2026-09-23 | KRW 3.270,00 | +%0,77 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.200,00 | 26,85K |
| 2026-09-22 | KRW 3.245,00 | -%2,99 | KRW 3.345,00 | KRW 3.395,00 | KRW 3.230,00 | 97,41K |
| 2026-09-21 | KRW 3.345,00 | %0,00 | KRW 3.325,00 | KRW 3.485,00 | KRW 3.280,00 | 338,63K |
| 2026-09-18 | KRW 3.345,00 | +%3,56 | KRW 3.300,00 | KRW 3.365,00 | KRW 3.200,00 | 29,04K |
| 2026-09-17 | KRW 3.230,00 | +%0,78 | KRW 3.280,00 | KRW 3.325,00 | KRW 3.195,00 | 39,78K |
| 2026-09-16 | KRW 3.205,00 | +%7,91 | KRW 3.060,00 | KRW 3.340,00 | KRW 2.970,00 | 256,18K |
| 2026-09-15 | KRW 2.970,00 | -%1,33 | KRW 3.010,00 | KRW 3.100,00 | KRW 2.970,00 | 16,87K |
| 2026-09-14 | KRW 3.010,00 | -%2,90 | KRW 3.100,00 | KRW 3.100,00 | KRW 3.010,00 | 8,37K |
| 2026-09-11 | KRW 3.100,00 | +%0,16 | KRW 3.080,00 | KRW 3.120,00 | KRW 3.010,00 | 7,13K |
| 2026-09-10 | KRW 3.095,00 | %0,00 | KRW 3.095,00 | KRW 3.095,00 | KRW 3.005,00 | 10,89K |
| 2026-09-09 | KRW 3.095,00 | -%0,16 | KRW 3.155,00 | KRW 3.155,00 | KRW 3.040,00 | 9,21K |
| 2026-09-08 | KRW 3.100,00 | -%0,96 | KRW 3.130,00 | KRW 3.175,00 | KRW 3.100,00 | 9,80K |
| 2026-09-07 | KRW 3.130,00 | -%0,32 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.110,00 | 12,56K |
| 2026-09-04 | KRW 3.140,00 | +%1,29 | KRW 3.135,00 | KRW 3.140,00 | KRW 3.065,00 | 5,51K |
| 2026-09-03 | KRW 3.100,00 | -%0,80 | KRW 3.190,00 | KRW 3.190,00 | KRW 3.030,00 | 13,45K |
| 2026-09-02 | KRW 3.125,00 | -%3,25 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.100,00 | 9,72K |
| 2026-09-01 | KRW 3.230,00 | +%0,94 | KRW 3.145,00 | KRW 3.300,00 | KRW 3.145,00 | 28,88K |
| 2026-08-31 | KRW 3.200,00 | -%0,31 | KRW 3.205,00 | KRW 3.275,00 | KRW 3.050,00 | 36,54K |
| 2026-08-28 | KRW 3.210,00 | -%2,43 | KRW 3.290,00 | KRW 3.300,00 | KRW 3.150,00 | 36,99K |
| 2026-08-27 | KRW 3.290,00 | +%8,94 | KRW 2.970,00 | KRW 3.540,00 | KRW 2.970,00 | 518,63K |
| 2026-08-26 | KRW 3.020,00 | %0,00 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.975,00 | 17,95K |
| 2026-08-25 | KRW 3.020,00 | +%0,83 | KRW 2.915,00 | KRW 3.060,00 | KRW 2.915,00 | 9,78K |
| 2026-08-24 | KRW 2.995,00 | -%0,17 | KRW 3.000,00 | KRW 3.025,00 | KRW 2.965,00 | 6,24K |
| 2026-08-21 | KRW 3.000,00 | -%1,32 | KRW 3.015,00 | KRW 3.015,00 | KRW 2.955,00 | 9,86K |
| 2026-08-20 | KRW 3.040,00 | +%1,16 | KRW 3.005,00 | KRW 3.060,00 | KRW 2.985,00 | 18,39K |
| 2026-08-19 | KRW 3.005,00 | -%0,83 | KRW 2.985,00 | KRW 3.035,00 | KRW 2.945,00 | 8,24K |
| 2026-08-18 | KRW 3.030,00 | -%2,73 | KRW 3.125,00 | KRW 3.125,00 | KRW 2.945,00 | 14,97K |
| 2026-08-14 | KRW 3.115,00 | +%1,30 | KRW 3.080,00 | KRW 3.120,00 | KRW 3.045,00 | 15,98K |
| 2026-08-13 | KRW 3.075,00 | -%2,38 | KRW 3.150,00 | KRW 3.185,00 | KRW 3.050,00 | 59,52K |
| 2026-08-12 | KRW 3.150,00 | -%0,16 | KRW 3.130,00 | KRW 3.195,00 | KRW 3.125,00 | 14,93K |
| 2026-08-11 | KRW 3.155,00 | +%0,32 | KRW 3.145,00 | KRW 3.235,00 | KRW 3.110,00 | 35,18K |
| 2026-08-10 | KRW 3.145,00 | +%2,78 | KRW 3.095,00 | KRW 3.190,00 | KRW 3.075,00 | 36,85K |
| 2026-08-07 | KRW 3.060,00 | -%0,65 | KRW 3.080,00 | KRW 3.095,00 | KRW 3.020,00 | 10,09K |
| 2026-08-06 | KRW 3.080,00 | -%2,69 | KRW 3.160,00 | KRW 3.160,00 | KRW 3.030,00 | 18,95K |
| 2026-08-05 | KRW 3.165,00 | +%6,93 | KRW 2.980,00 | KRW 3.205,00 | KRW 2.965,00 | 129,92K |
| 2026-08-04 | KRW 2.960,00 | +%7,05 | KRW 2.765,00 | KRW 2.960,00 | KRW 2.765,00 | 46,08K |
| 2026-08-03 | KRW 2.765,00 | +%1,65 | KRW 2.660,00 | KRW 2.780,00 | KRW 2.660,00 | 5,32K |
| 2026-07-31 | KRW 2.720,00 | +%3,42 | KRW 2.655,00 | KRW 2.750,00 | KRW 2.655,00 | 33,56K |
| 2026-07-30 | KRW 2.630,00 | +%0,19 | KRW 2.625,00 | KRW 2.650,00 | KRW 2.510,00 | 40,87K |
| 2026-07-29 | KRW 2.625,00 | -%5,06 | KRW 2.765,00 | KRW 2.765,00 | KRW 2.480,00 | 54,32K |
| 2026-07-28 | KRW 2.765,00 | -%0,54 | KRW 2.690,00 | KRW 2.775,00 | KRW 2.600,00 | 47,09K |
| 2026-07-27 | KRW 2.780,00 | +%1,83 | KRW 2.770,00 | KRW 2.785,00 | KRW 2.730,00 | 4,91K |
| 2026-07-24 | KRW 2.730,00 | -%1,80 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.710,00 | 13,43K |
| 2026-07-23 | KRW 2.780,00 | +%1,09 | KRW 2.760,00 | KRW 2.835,00 | KRW 2.725,00 | 25,44K |
| 2026-07-22 | KRW 2.750,00 | -%1,43 | KRW 2.795,00 | KRW 2.840,00 | KRW 2.705,00 | 50,19K |
| 2026-07-21 | KRW 2.790,00 | -%0,36 | KRW 2.770,00 | KRW 2.790,00 | KRW 2.655,00 | 66,45K |
| 2026-07-20 | KRW 2.800,00 | -%3,11 | KRW 2.890,00 | KRW 2.900,00 | KRW 2.725,00 | 22,16K |
| 2026-07-16 | KRW 2.890,00 | +%0,35 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.795,00 | 11,70K |
| 2026-07-15 | KRW 2.880,00 | +%2,31 | KRW 2.810,00 | KRW 2.890,00 | KRW 2.810,00 | 27,88K |
| 2026-07-14 | KRW 2.815,00 | +%1,08 | KRW 2.770,00 | KRW 2.835,00 | KRW 2.680,00 | 207,96K |
| 2026-07-13 | KRW 2.785,00 | -%4,62 | KRW 2.915,00 | KRW 2.960,00 | KRW 2.760,00 | 62,55K |
| 2026-07-10 | KRW 2.920,00 | +%3,36 | KRW 2.850,00 | KRW 2.970,00 | KRW 2.850,00 | 20,79K |
| 2026-07-09 | KRW 2.825,00 | -%1,74 | KRW 2.820,00 | KRW 2.915,00 | KRW 2.795,00 | 53,34K |
| 2026-07-08 | KRW 2.875,00 | -%2,21 | KRW 2.935,00 | KRW 2.940,00 | KRW 2.830,00 | 70,26K |
| 2026-07-07 | KRW 2.940,00 | +%0,17 | KRW 2.935,00 | KRW 2.965,00 | KRW 2.835,00 | 51,44K |
| 2026-07-06 | KRW 2.935,00 | +%1,03 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.850,00 | 26,28K |
| 2026-07-03 | KRW 2.905,00 | -%0,51 | KRW 2.920,00 | KRW 2.955,00 | KRW 2.830,00 | 47,24K |
| 2026-07-02 | KRW 2.920,00 | -%4,73 | KRW 3.100,00 | KRW 3.165,00 | KRW 2.900,00 | 131,59K |
| 2026-07-01 | KRW 3.065,00 | -%1,61 | KRW 3.110,00 | KRW 3.165,00 | KRW 2.995,00 | 107,60K |
| 2026-06-30 | KRW 3.115,00 | +%1,14 | KRW 3.080,00 | KRW 3.150,00 | KRW 2.990,00 | 121,28K |
| 2026-06-29 | KRW 3.080,00 | +%4,05 | KRW 2.945,00 | KRW 3.115,00 | KRW 2.800,00 | 178,98K |
| 2026-06-26 | KRW 2.960,00 | +%7,25 | KRW 2.810,00 | KRW 3.115,00 | KRW 2.690,00 | 544,45K |
| 2026-06-25 | KRW 2.760,00 | -%4,00 | KRW 2.945,00 | KRW 2.985,00 | KRW 2.760,00 | 83,04K |
| 2026-06-24 | KRW 2.875,00 | +%0,52 | KRW 2.855,00 | KRW 3.030,00 | KRW 2.800,00 | 98,58K |
| 2026-06-23 | KRW 2.860,00 | -%6,23 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.830,00 | 118,39K |
| 2026-06-22 | KRW 3.050,00 | -%3,02 | KRW 3.145,00 | KRW 3.175,00 | KRW 3.040,00 | 34,80K |
| 2026-06-19 | KRW 3.145,00 | -%3,38 | KRW 3.290,00 | KRW 3.290,00 | KRW 3.070,00 | 56,96K |
| 2026-06-18 | KRW 3.255,00 | -%5,92 | KRW 3.460,00 | KRW 3.470,00 | KRW 3.250,00 | 40,52K |
| 2026-06-17 | KRW 3.460,00 | +%2,52 | KRW 3.380,00 | KRW 3.470,00 | KRW 3.285,00 | 67,38K |
| 2026-06-16 | KRW 3.375,00 | -%1,32 | KRW 3.405,00 | KRW 3.465,00 | KRW 3.320,00 | 69,79K |
| 2026-06-15 | KRW 3.420,00 | +%3,64 | KRW 3.440,00 | KRW 3.500,00 | KRW 3.265,00 | 46,67K |
| 2026-06-12 | KRW 3.300,00 | %0,00 | KRW 3.305,00 | KRW 3.420,00 | KRW 3.270,00 | 75,14K |
| 2026-06-11 | KRW 3.300,00 | +%1,54 | KRW 3.240,00 | KRW 3.300,00 | KRW 3.160,00 | 25,32K |
| 2026-06-10 | KRW 3.250,00 | +%1,09 | KRW 3.255,00 | KRW 3.260,00 | KRW 3.105,00 | 57,60K |
| 2026-06-09 | KRW 3.215,00 | +%3,38 | KRW 3.135,00 | KRW 3.280,00 | KRW 3.070,00 | 51,36K |
| 2026-06-08 | KRW 3.110,00 | -%6,47 | KRW 3.275,00 | KRW 3.275,00 | KRW 3.010,00 | 94,81K |
| 2026-06-05 | KRW 3.325,00 | -%1,92 | KRW 3.390,00 | KRW 3.410,00 | KRW 3.245,00 | 45,80K |
| 2026-06-04 | KRW 3.390,00 | %0,00 | KRW 3.380,00 | KRW 3.665,00 | KRW 3.300,00 | 71,13K |
| 2026-06-02 | KRW 3.390,00 | -%7,88 | KRW 3.650,00 | KRW 3.690,00 | KRW 3.380,00 | 151,55K |
| 2026-06-01 | KRW 3.680,00 | +%0,27 | KRW 3.890,00 | KRW 3.890,00 | KRW 3.280,00 | 212,24K |
| 2026-05-29 | KRW 3.670,00 | -%6,26 | KRW 3.945,00 | KRW 3.945,00 | KRW 3.665,00 | 120,34K |
| 2026-05-28 | KRW 3.915,00 | -%0,89 | KRW 4.050,00 | KRW 4.050,00 | KRW 3.770,00 | 107,95K |
| 2026-05-27 | KRW 3.950,00 | -%8,88 | KRW 4.425,00 | KRW 4.425,00 | KRW 3.950,00 | 117,80K |
| 2026-05-26 | KRW 4.335,00 | +%2,60 | KRW 4.265,00 | KRW 4.390,00 | KRW 4.240,00 | 95,79K |
| 2026-05-22 | KRW 4.225,00 | +%5,10 | KRW 4.030,00 | KRW 4.265,00 | KRW 4.025,00 | 74,45K |