COSMAX, Inc. 192820
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 279.000,00+12.000,00 (+%4,49)
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 279.000,00 | +%4,49 | KRW 268.000,00 | KRW 279.500,00 | KRW 262.500,00 | 79,81K |
| 2026-09-30 | KRW 267.000,00 | -%3,78 | KRW 279.500,00 | KRW 292.500,00 | KRW 265.500,00 | 89,00K |
| 2026-09-29 | KRW 277.500,00 | +%2,40 | KRW 270.000,00 | KRW 279.000,00 | KRW 268.000,00 | 59,94K |
| 2026-09-28 | KRW 271.000,00 | -%0,37 | KRW 270.500,00 | KRW 277.000,00 | KRW 268.000,00 | 46,62K |
| 2026-09-23 | KRW 272.000,00 | +%0,74 | KRW 265.500,00 | KRW 275.000,00 | KRW 260.000,00 | 67,38K |
| 2026-09-22 | KRW 270.000,00 | -%1,82 | KRW 274.000,00 | KRW 277.000,00 | KRW 265.500,00 | 64,09K |
| 2026-09-21 | KRW 275.000,00 | +%0,73 | KRW 270.000,00 | KRW 278.000,00 | KRW 264.500,00 | 53,73K |
| 2026-09-18 | KRW 273.000,00 | +%0,37 | KRW 272.000,00 | KRW 281.500,00 | KRW 267.500,00 | 86,31K |
| 2026-09-17 | KRW 272.000,00 | -%3,03 | KRW 281.000,00 | KRW 291.500,00 | KRW 269.500,00 | 98,69K |
| 2026-09-16 | KRW 280.500,00 | +%2,75 | KRW 274.000,00 | KRW 285.500,00 | KRW 270.000,00 | 81,36K |
| 2026-09-15 | KRW 273.000,00 | -%1,09 | KRW 273.000,00 | KRW 284.500,00 | KRW 272.000,00 | 60,10K |
| 2026-09-14 | KRW 276.000,00 | +%2,03 | KRW 278.000,00 | KRW 282.000,00 | KRW 269.500,00 | 131,23K |
| 2026-09-11 | KRW 270.500,00 | +%2,08 | KRW 261.500,00 | KRW 276.000,00 | KRW 260.000,00 | 166,64K |
| 2026-09-10 | KRW 265.000,00 | -%0,56 | KRW 269.000,00 | KRW 274.000,00 | KRW 259.000,00 | 122,83K |
| 2026-09-09 | KRW 266.500,00 | +%0,57 | KRW 263.000,00 | KRW 269.500,00 | KRW 261.000,00 | 112,74K |
| 2026-09-08 | KRW 265.000,00 | -%3,28 | KRW 275.000,00 | KRW 275.500,00 | KRW 256.000,00 | 201,59K |
| 2026-09-07 | KRW 274.000,00 | -%0,54 | KRW 276.000,00 | KRW 277.500,00 | KRW 268.000,00 | 85,24K |
| 2026-09-04 | KRW 275.500,00 | -%2,30 | KRW 281.500,00 | KRW 283.000,00 | KRW 266.000,00 | 126,19K |
| 2026-09-03 | KRW 282.000,00 | -%1,23 | KRW 279.500,00 | KRW 293.000,00 | KRW 276.000,00 | 125,57K |
| 2026-09-02 | KRW 285.500,00 | -%0,52 | KRW 278.500,00 | KRW 292.000,00 | KRW 271.000,00 | 143,52K |
| 2026-09-01 | KRW 287.000,00 | -%4,33 | KRW 301.500,00 | KRW 306.500,00 | KRW 285.500,00 | 128,07K |
| 2026-08-31 | KRW 300.000,00 | -%0,99 | KRW 297.000,00 | KRW 304.500,00 | KRW 291.500,00 | 208,64K |
| 2026-08-28 | KRW 303.000,00 | +%7,07 | KRW 282.500,00 | KRW 306.000,00 | KRW 282.500,00 | 341,11K |
| 2026-08-27 | KRW 283.000,00 | -%1,74 | KRW 285.000,00 | KRW 287.500,00 | KRW 271.000,00 | 128,03K |
| 2026-08-26 | KRW 288.000,00 | -%0,35 | KRW 283.000,00 | KRW 297.000,00 | KRW 278.000,00 | 172,09K |
| 2026-08-25 | KRW 289.000,00 | +%1,05 | KRW 286.000,00 | KRW 289.000,00 | KRW 280.000,00 | 133,36K |
| 2026-08-24 | KRW 286.000,00 | +%5,54 | KRW 271.500,00 | KRW 288.000,00 | KRW 265.500,00 | 214,45K |
| 2026-08-21 | KRW 271.000,00 | +%4,03 | KRW 260.500,00 | KRW 274.000,00 | KRW 257.000,00 | 198,14K |
| 2026-08-20 | KRW 260.500,00 | +%5,89 | KRW 242.500,00 | KRW 263.000,00 | KRW 241.500,00 | 163,73K |
| 2026-08-19 | KRW 246.000,00 | +%2,93 | KRW 236.000,00 | KRW 250.000,00 | KRW 233.000,00 | 128,02K |
| 2026-08-18 | KRW 239.000,00 | -%3,43 | KRW 240.500,00 | KRW 243.000,00 | KRW 230.500,00 | 172,42K |
| 2026-08-14 | KRW 247.500,00 | -%0,60 | KRW 241.000,00 | KRW 251.000,00 | KRW 239.000,00 | 148,57K |
| 2026-08-13 | KRW 249.000,00 | -%0,20 | KRW 243.000,00 | KRW 262.000,00 | KRW 242.000,00 | 266,19K |
| 2026-08-12 | KRW 249.500,00 | +%18,81 | KRW 232.000,00 | KRW 260.000,00 | KRW 212.500,00 | 604,97K |
| 2026-08-11 | KRW 210.000,00 | +%3,19 | KRW 206.500,00 | KRW 217.000,00 | KRW 199.500,00 | 133,91K |
| 2026-08-10 | KRW 203.500,00 | -%0,97 | KRW 203.500,00 | KRW 205.500,00 | KRW 197.400,00 | 66,42K |
| 2026-08-07 | KRW 205.500,00 | +%1,73 | KRW 198.200,00 | KRW 208.000,00 | KRW 198.000,00 | 66,74K |
| 2026-08-06 | KRW 202.000,00 | +%3,59 | KRW 194.900,00 | KRW 205.000,00 | KRW 194.000,00 | 100,47K |
| 2026-08-05 | KRW 195.000,00 | -%0,10 | KRW 193.000,00 | KRW 203.500,00 | KRW 193.000,00 | 106,70K |
| 2026-08-04 | KRW 195.200,00 | +%5,23 | KRW 183.700,00 | KRW 198.500,00 | KRW 183.600,00 | 109,80K |
| 2026-08-03 | KRW 185.500,00 | +%0,43 | KRW 183.800,00 | KRW 191.500,00 | KRW 183.100,00 | 57,03K |
| 2026-07-31 | KRW 184.700,00 | -%0,65 | KRW 182.100,00 | KRW 186.400,00 | KRW 171.200,00 | 155,77K |
| 2026-07-30 | KRW 185.900,00 | +%0,65 | KRW 184.700,00 | KRW 195.400,00 | KRW 180.500,00 | 106,40K |
| 2026-07-29 | KRW 184.700,00 | +%0,05 | KRW 185.000,00 | KRW 195.600,00 | KRW 183.000,00 | 136,85K |
| 2026-07-28 | KRW 184.600,00 | -%4,10 | KRW 189.800,00 | KRW 197.500,00 | KRW 181.200,00 | 81,19K |
| 2026-07-27 | KRW 192.500,00 | +%7,90 | KRW 180.700,00 | KRW 194.600,00 | KRW 178.500,00 | 140,30K |
| 2026-07-24 | KRW 178.400,00 | +%0,79 | KRW 173.000,00 | KRW 180.800,00 | KRW 173.000,00 | 56,01K |
| 2026-07-23 | KRW 177.000,00 | +%4,61 | KRW 167.600,00 | KRW 178.100,00 | KRW 167.600,00 | 59,13K |
| 2026-07-22 | KRW 169.200,00 | -%1,74 | KRW 172.300,00 | KRW 174.600,00 | KRW 168.500,00 | 48,25K |
| 2026-07-21 | KRW 172.200,00 | -%0,81 | KRW 170.500,00 | KRW 176.600,00 | KRW 170.500,00 | 46,44K |
| 2026-07-20 | KRW 173.600,00 | -%4,14 | KRW 180.600,00 | KRW 181.000,00 | KRW 173.000,00 | 44,15K |
| 2026-07-16 | KRW 181.100,00 | +%0,72 | KRW 183.500,00 | KRW 188.000,00 | KRW 177.000,00 | 56,23K |
| 2026-07-15 | KRW 179.800,00 | +%2,86 | KRW 175.100,00 | KRW 181.500,00 | KRW 172.500,00 | 88,60K |
| 2026-07-14 | KRW 174.800,00 | -%5,15 | KRW 183.500,00 | KRW 183.700,00 | KRW 173.000,00 | 80,22K |
| 2026-07-13 | KRW 184.300,00 | +%6,72 | KRW 174.700,00 | KRW 189.500,00 | KRW 174.700,00 | 115,40K |
| 2026-07-10 | KRW 172.700,00 | -%0,46 | KRW 175.200,00 | KRW 182.200,00 | KRW 168.400,00 | 150,38K |
| 2026-07-09 | KRW 173.500,00 | -%3,40 | KRW 176.000,00 | KRW 179.600,00 | KRW 171.500,00 | 95,21K |
| 2026-07-08 | KRW 179.600,00 | -%1,86 | KRW 185.100,00 | KRW 186.900,00 | KRW 174.200,00 | 111,19K |
| 2026-07-07 | KRW 183.000,00 | +%2,81 | KRW 177.000,00 | KRW 188.800,00 | KRW 175.000,00 | 124,13K |
| 2026-07-06 | KRW 178.000,00 | +%5,76 | KRW 170.000,00 | KRW 183.400,00 | KRW 169.100,00 | 115,00K |
| 2026-07-03 | KRW 168.300,00 | +%0,60 | KRW 171.000,00 | KRW 174.500,00 | KRW 165.000,00 | 73,00K |
| 2026-07-02 | KRW 167.300,00 | +%1,21 | KRW 166.500,00 | KRW 178.900,00 | KRW 164.300,00 | 123,09K |
| 2026-07-01 | KRW 165.300,00 | +%6,71 | KRW 158.200,00 | KRW 168.000,00 | KRW 152.200,00 | 76,76K |
| 2026-06-30 | KRW 154.900,00 | -%2,64 | KRW 157.600,00 | KRW 163.500,00 | KRW 154.300,00 | 71,37K |
| 2026-06-29 | KRW 159.100,00 | +%9,80 | KRW 146.300,00 | KRW 159.600,00 | KRW 144.600,00 | 74,14K |
| 2026-06-26 | KRW 144.900,00 | -%2,16 | KRW 147.000,00 | KRW 149.100,00 | KRW 141.000,00 | 78,60K |
| 2026-06-25 | KRW 148.100,00 | -%2,37 | KRW 151.800,00 | KRW 154.100,00 | KRW 147.200,00 | 60,03K |
| 2026-06-24 | KRW 151.700,00 | -%0,52 | KRW 152.000,00 | KRW 155.100,00 | KRW 148.000,00 | 53,74K |
| 2026-06-23 | KRW 152.500,00 | -%2,24 | KRW 155.600,00 | KRW 161.900,00 | KRW 151.200,00 | 112,40K |
| 2026-06-22 | KRW 156.000,00 | -%2,01 | KRW 160.200,00 | KRW 162.900,00 | KRW 153.400,00 | 50,52K |
| 2026-06-19 | KRW 159.200,00 | -%3,86 | KRW 165.600,00 | KRW 169.400,00 | KRW 155.900,00 | 144,58K |
| 2026-06-18 | KRW 165.600,00 | -%1,95 | KRW 168.000,00 | KRW 168.300,00 | KRW 164.000,00 | 57,45K |
| 2026-06-17 | KRW 168.900,00 | +%1,14 | KRW 169.800,00 | KRW 174.000,00 | KRW 166.000,00 | 58,11K |
| 2026-06-16 | KRW 167.000,00 | -%1,01 | KRW 169.100,00 | KRW 175.200,00 | KRW 167.000,00 | 61,33K |
| 2026-06-15 | KRW 168.700,00 | +%0,06 | KRW 173.300,00 | KRW 173.600,00 | KRW 168.200,00 | 75,83K |
| 2026-06-12 | KRW 168.600,00 | +%1,63 | KRW 170.300,00 | KRW 171.900,00 | KRW 164.700,00 | 71,46K |
| 2026-06-11 | KRW 165.900,00 | +%1,10 | KRW 160.600,00 | KRW 167.200,00 | KRW 159.400,00 | 73,32K |
| 2026-06-10 | KRW 164.100,00 | -%1,03 | KRW 168.800,00 | KRW 170.800,00 | KRW 160.000,00 | 1 |
| 2026-06-09 | KRW 165.800,00 | +%4,61 | KRW 158.500,00 | KRW 169.500,00 | KRW 156.900,00 | 62,50K |
| 2026-06-08 | KRW 158.500,00 | -%4,46 | KRW 160.300,00 | KRW 162.100,00 | KRW 156.100,00 | 49,61K |
| 2026-06-05 | KRW 165.900,00 | -%2,58 | KRW 171.500,00 | KRW 173.200,00 | KRW 164.600,00 | 58,95K |
| 2026-06-04 | KRW 170.300,00 | +%0,18 | KRW 170.100,00 | KRW 172.900,00 | KRW 167.000,00 | 85,64K |
| 2026-06-02 | KRW 170.000,00 | -%1,16 | KRW 172.700,00 | KRW 172.700,00 | KRW 167.000,00 | 71,88K |
| 2026-06-01 | KRW 172.000,00 | -%0,98 | KRW 173.800,00 | KRW 178.500,00 | KRW 170.500,00 | 130,51K |
| 2026-05-29 | KRW 173.700,00 | -%0,80 | KRW 175.500,00 | KRW 177.000,00 | KRW 169.100,00 | 76,00K |
| 2026-05-28 | KRW 175.100,00 | -%0,62 | KRW 179.000,00 | KRW 179.000,00 | KRW 168.600,00 | 47,68K |
| 2026-05-27 | KRW 176.200,00 | -%2,87 | KRW 180.600,00 | KRW 181.700,00 | KRW 173.800,00 | 62,81K |
| 2026-05-26 | KRW 181.400,00 | -%0,87 | KRW 185.700,00 | KRW 188.500,00 | KRW 180.600,00 | 42,69K |
| 2026-05-22 | KRW 183.000,00 | +%3,68 | KRW 180.000,00 | KRW 187.500,00 | KRW 179.400,00 | 55,88K |
| 2026-05-21 | KRW 176.500,00 | +%2,02 | KRW 175.000,00 | KRW 177.800,00 | KRW 171.500,00 | 72,02K |