KOLMAR KOREA CO. LTD 161890
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 146.500,00+500,00 (+%0,34)
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 146.500,00 | +%0,34 | KRW 146.000,00 | KRW 149.400,00 | KRW 144.400,00 | 239,90K |
| 2026-09-30 | KRW 146.000,00 | -%2,67 | KRW 150.100,00 | KRW 154.500,00 | KRW 145.400,00 | 271,20K |
| 2026-09-29 | KRW 150.000,00 | +%1,08 | KRW 149.500,00 | KRW 150.300,00 | KRW 146.100,00 | 144,87K |
| 2026-09-28 | KRW 148.400,00 | +%0,95 | KRW 146.000,00 | KRW 151.100,00 | KRW 145.600,00 | 116,38K |
| 2026-09-23 | KRW 147.000,00 | +%0,62 | KRW 144.300,00 | KRW 150.000,00 | KRW 142.000,00 | 274,03K |
| 2026-09-22 | KRW 146.100,00 | +%0,41 | KRW 145.600,00 | KRW 150.500,00 | KRW 143.700,00 | 266,92K |
| 2026-09-21 | KRW 145.500,00 | +%0,21 | KRW 143.500,00 | KRW 146.400,00 | KRW 140.000,00 | 157,24K |
| 2026-09-18 | KRW 145.200,00 | -%1,49 | KRW 147.500,00 | KRW 151.000,00 | KRW 145.000,00 | 271,35K |
| 2026-09-17 | KRW 147.400,00 | -%1,73 | KRW 150.800,00 | KRW 155.800,00 | KRW 145.200,00 | 220,82K |
| 2026-09-16 | KRW 150.000,00 | +%3,81 | KRW 143.900,00 | KRW 151.600,00 | KRW 142.000,00 | 265,31K |
| 2026-09-15 | KRW 144.500,00 | -%1,10 | KRW 143.500,00 | KRW 147.900,00 | KRW 143.200,00 | 186,85K |
| 2026-09-14 | KRW 146.100,00 | +%3,40 | KRW 144.600,00 | KRW 148.400,00 | KRW 141.200,00 | 504,10K |
| 2026-09-11 | KRW 141.300,00 | +%1,36 | KRW 137.200,00 | KRW 143.000,00 | KRW 136.500,00 | 414,65K |
| 2026-09-10 | KRW 139.400,00 | -%0,64 | KRW 141.500,00 | KRW 141.500,00 | KRW 134.500,00 | 320,31K |
| 2026-09-09 | KRW 140.300,00 | -%0,50 | KRW 139.700,00 | KRW 142.000,00 | KRW 138.700,00 | 181,49K |
| 2026-09-08 | KRW 141.000,00 | -%2,29 | KRW 146.600,00 | KRW 147.000,00 | KRW 134.700,00 | 437,18K |
| 2026-09-07 | KRW 144.300,00 | -%1,03 | KRW 145.400,00 | KRW 146.300,00 | KRW 142.000,00 | 287,10K |
| 2026-09-04 | KRW 145.800,00 | -%3,19 | KRW 150.500,00 | KRW 152.500,00 | KRW 143.200,00 | 345,51K |
| 2026-09-03 | KRW 150.600,00 | -%2,84 | KRW 155.000,00 | KRW 159.300,00 | KRW 147.900,00 | 315,81K |
| 2026-09-02 | KRW 155.000,00 | %0,00 | KRW 154.000,00 | KRW 159.000,00 | KRW 151.700,00 | 243,07K |
| 2026-09-01 | KRW 155.000,00 | -%3,19 | KRW 160.100,00 | KRW 163.000,00 | KRW 150.600,00 | 392,29K |
| 2026-08-31 | KRW 160.100,00 | -%0,99 | KRW 162.200,00 | KRW 165.900,00 | KRW 155.400,00 | 434,40K |
| 2026-08-28 | KRW 161.700,00 | +%10,91 | KRW 146.700,00 | KRW 161.900,00 | KRW 146.700,00 | 497,98K |
| 2026-08-27 | KRW 145.800,00 | -%2,02 | KRW 148.200,00 | KRW 149.500,00 | KRW 144.000,00 | 230,73K |
| 2026-08-26 | KRW 148.800,00 | -%0,80 | KRW 150.400,00 | KRW 153.400,00 | KRW 147.800,00 | 255,71K |
| 2026-08-25 | KRW 150.000,00 | +%4,68 | KRW 144.000,00 | KRW 150.900,00 | KRW 141.100,00 | 470,51K |
| 2026-08-24 | KRW 143.300,00 | +%4,83 | KRW 137.300,00 | KRW 143.700,00 | KRW 135.900,00 | 318,95K |
| 2026-08-21 | KRW 136.700,00 | -%0,80 | KRW 136.300,00 | KRW 139.400,00 | KRW 133.000,00 | 365,64K |
| 2026-08-20 | KRW 137.800,00 | +%7,82 | KRW 126.600,00 | KRW 138.500,00 | KRW 126.600,00 | 411,22K |
| 2026-08-19 | KRW 127.800,00 | -%1,46 | KRW 128.500,00 | KRW 133.800,00 | KRW 125.500,00 | 295,46K |
| 2026-08-18 | KRW 129.700,00 | -%5,12 | KRW 133.200,00 | KRW 133.200,00 | KRW 125.400,00 | 499,74K |
| 2026-08-14 | KRW 136.700,00 | +%1,11 | KRW 135.200,00 | KRW 140.200,00 | KRW 133.300,00 | 604,71K |
| 2026-08-13 | KRW 135.200,00 | +%2,04 | KRW 133.000,00 | KRW 144.000,00 | KRW 131.400,00 | 1,27M |
| 2026-08-12 | KRW 132.500,00 | +%22,80 | KRW 114.100,00 | KRW 139.300,00 | KRW 109.000,00 | 2,51M |
| 2026-08-11 | KRW 107.900,00 | +%1,89 | KRW 107.900,00 | KRW 111.500,00 | KRW 104.600,00 | 326,32K |
| 2026-08-10 | KRW 105.900,00 | -%0,75 | KRW 106.600,00 | KRW 106.600,00 | KRW 101.100,00 | 196,25K |
| 2026-08-07 | KRW 106.700,00 | -%0,19 | KRW 106.500,00 | KRW 110.500,00 | KRW 104.000,00 | 174,89K |
| 2026-08-06 | KRW 106.900,00 | +%4,50 | KRW 102.900,00 | KRW 107.300,00 | KRW 102.200,00 | 222,71K |
| 2026-08-05 | KRW 102.300,00 | +%0,99 | KRW 100.700,00 | KRW 103.700,00 | KRW 99.800,00 | 124,62K |
| 2026-08-04 | KRW 101.300,00 | +%4,65 | KRW 96.000,00 | KRW 103.900,00 | KRW 95.800,00 | 341,82K |
| 2026-08-03 | KRW 96.800,00 | +%1,68 | KRW 96.600,00 | KRW 98.100,00 | KRW 93.400,00 | 164,88K |
| 2026-07-31 | KRW 95.200,00 | +%2,15 | KRW 94.100,00 | KRW 95.800,00 | KRW 86.900,00 | 278,44K |
| 2026-07-30 | KRW 93.200,00 | -%4,31 | KRW 97.900,00 | KRW 100.400,00 | KRW 90.100,00 | 333,68K |
| 2026-07-29 | KRW 97.400,00 | -%1,52 | KRW 101.000,00 | KRW 107.100,00 | KRW 95.700,00 | 465,04K |
| 2026-07-28 | KRW 98.900,00 | -%3,51 | KRW 102.100,00 | KRW 104.800,00 | KRW 96.600,00 | 221,55K |
| 2026-07-27 | KRW 102.500,00 | +%2,30 | KRW 101.100,00 | KRW 106.100,00 | KRW 100.600,00 | 200,25K |
| 2026-07-24 | KRW 100.200,00 | -%2,15 | KRW 100.500,00 | KRW 105.400,00 | KRW 99.400,00 | 167,71K |
| 2026-07-23 | KRW 102.400,00 | +%4,17 | KRW 98.200,00 | KRW 104.700,00 | KRW 97.600,00 | 240,14K |
| 2026-07-22 | KRW 98.300,00 | -%3,34 | KRW 101.700,00 | KRW 102.900,00 | KRW 96.800,00 | 367,66K |
| 2026-07-21 | KRW 101.700,00 | +%2,21 | KRW 99.400,00 | KRW 103.000,00 | KRW 95.500,00 | 186,81K |
| 2026-07-20 | KRW 99.500,00 | -%7,53 | KRW 105.600,00 | KRW 105.900,00 | KRW 99.300,00 | 240,84K |
| 2026-07-16 | KRW 107.600,00 | +%0,37 | KRW 109.500,00 | KRW 110.400,00 | KRW 103.900,00 | 242,34K |
| 2026-07-15 | KRW 107.200,00 | +%0,85 | KRW 106.500,00 | KRW 107.800,00 | KRW 102.300,00 | 390,42K |
| 2026-07-14 | KRW 106.300,00 | -%8,20 | KRW 111.800,00 | KRW 115.000,00 | KRW 103.500,00 | 480,04K |
| 2026-07-13 | KRW 115.800,00 | +%8,73 | KRW 111.900,00 | KRW 117.900,00 | KRW 108.600,00 | 557,45K |
| 2026-07-10 | KRW 106.500,00 | +%3,60 | KRW 102.300,00 | KRW 108.200,00 | KRW 99.600,00 | 324,91K |
| 2026-07-09 | KRW 102.800,00 | -%8,30 | KRW 110.500,00 | KRW 110.500,00 | KRW 100.800,00 | 662,47K |
| 2026-07-08 | KRW 112.100,00 | -%2,61 | KRW 118.500,00 | KRW 119.300,00 | KRW 107.500,00 | 675,49K |
| 2026-07-07 | KRW 115.100,00 | -%1,03 | KRW 114.800,00 | KRW 124.600,00 | KRW 114.000,00 | 482,24K |
| 2026-07-06 | KRW 116.300,00 | -%1,27 | KRW 115.800,00 | KRW 121.200,00 | KRW 114.000,00 | 342,55K |
| 2026-07-03 | KRW 117.800,00 | +%3,61 | KRW 111.600,00 | KRW 119.500,00 | KRW 110.000,00 | 668,79K |
| 2026-07-02 | KRW 113.700,00 | +%6,46 | KRW 109.000,00 | KRW 123.000,00 | KRW 107.800,00 | 1,22M |
| 2026-07-01 | KRW 106.800,00 | +%7,34 | KRW 99.700,00 | KRW 107.000,00 | KRW 99.700,00 | 427,58K |
| 2026-06-30 | KRW 99.500,00 | +%0,10 | KRW 97.700,00 | KRW 102.500,00 | KRW 97.500,00 | 454,72K |
| 2026-06-29 | KRW 99.400,00 | +%9,59 | KRW 92.600,00 | KRW 99.700,00 | KRW 92.100,00 | 580,69K |
| 2026-06-26 | KRW 90.700,00 | +%4,73 | KRW 87.300,00 | KRW 92.300,00 | KRW 86.000,00 | 523,76K |
| 2026-06-25 | KRW 86.600,00 | +%0,23 | KRW 86.700,00 | KRW 89.500,00 | KRW 86.500,00 | 264,10K |
| 2026-06-24 | KRW 86.400,00 | +%3,60 | KRW 83.500,00 | KRW 89.000,00 | KRW 82.500,00 | 183,97K |
| 2026-06-23 | KRW 83.400,00 | -%2,80 | KRW 85.500,00 | KRW 90.300,00 | KRW 83.400,00 | 246,88K |
| 2026-06-22 | KRW 85.800,00 | -%0,81 | KRW 86.600,00 | KRW 88.900,00 | KRW 84.500,00 | 163,99K |
| 2026-06-19 | KRW 86.500,00 | -%1,48 | KRW 87.900,00 | KRW 89.500,00 | KRW 84.300,00 | 197,64K |
| 2026-06-18 | KRW 87.800,00 | -%0,68 | KRW 88.100,00 | KRW 89.100,00 | KRW 85.600,00 | 167,72K |
| 2026-06-17 | KRW 88.400,00 | +%3,15 | KRW 88.000,00 | KRW 90.900,00 | KRW 85.200,00 | 286,30K |
| 2026-06-16 | KRW 85.700,00 | -%1,49 | KRW 89.200,00 | KRW 93.800,00 | KRW 85.500,00 | 259,25K |
| 2026-06-15 | KRW 87.000,00 | +%0,69 | KRW 88.900,00 | KRW 89.300,00 | KRW 86.300,00 | 166,79K |
| 2026-06-12 | KRW 86.400,00 | +%0,35 | KRW 87.100,00 | KRW 88.400,00 | KRW 84.400,00 | 228,24K |
| 2026-06-11 | KRW 86.100,00 | +%3,73 | KRW 82.000,00 | KRW 86.600,00 | KRW 81.000,00 | 222,04K |
| 2026-06-10 | KRW 83.000,00 | +%1,47 | KRW 81.700,00 | KRW 84.200,00 | KRW 81.200,00 | 144,96K |
| 2026-06-09 | KRW 81.800,00 | +%5,68 | KRW 77.400,00 | KRW 82.900,00 | KRW 76.100,00 | 156,29K |
| 2026-06-08 | KRW 77.400,00 | -%7,31 | KRW 78.700,00 | KRW 80.600,00 | KRW 76.700,00 | 210,56K |
| 2026-06-05 | KRW 83.500,00 | -%0,71 | KRW 84.600,00 | KRW 86.500,00 | KRW 81.600,00 | 165,12K |
| 2026-06-04 | KRW 84.100,00 | +%0,84 | KRW 83.700,00 | KRW 85.500,00 | KRW 81.400,00 | 139,99K |
| 2026-06-02 | KRW 83.400,00 | -%2,46 | KRW 86.300,00 | KRW 86.300,00 | KRW 82.200,00 | 141,39K |
| 2026-06-01 | KRW 85.500,00 | %0,00 | KRW 86.100,00 | KRW 87.500,00 | KRW 84.600,00 | 144,23K |
| 2026-05-29 | KRW 85.500,00 | -%1,27 | KRW 86.800,00 | KRW 87.000,00 | KRW 83.100,00 | 190,45K |
| 2026-05-28 | KRW 86.600,00 | +%0,12 | KRW 87.500,00 | KRW 87.700,00 | KRW 83.900,00 | 172,13K |
| 2026-05-27 | KRW 86.500,00 | -%3,67 | KRW 89.700,00 | KRW 89.800,00 | KRW 85.600,00 | 241,88K |
| 2026-05-26 | KRW 89.800,00 | -%1,54 | KRW 93.600,00 | KRW 94.200,00 | KRW 89.000,00 | 188,47K |
| 2026-05-22 | KRW 91.200,00 | +%2,24 | KRW 92.800,00 | KRW 94.900,00 | KRW 91.000,00 | 128,70K |
| 2026-05-21 | KRW 89.200,00 | %0,00 | KRW 91.200,00 | KRW 91.900,00 | KRW 86.600,00 | 319,66K |