Chemtros Co. Ltd. 220260
KRX · Güney Kore · Finans
KRW 4.740,00+200,00 (+%4,41)
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 4.740,00 | +%4,41 | KRW 4.545,00 | KRW 4.820,00 | KRW 4.390,00 | 356,28K |
| 2026-09-30 | KRW 4.540,00 | +%4,01 | KRW 4.420,00 | KRW 4.650,00 | KRW 4.350,00 | 402,35K |
| 2026-09-29 | KRW 4.365,00 | -%1,91 | KRW 4.455,00 | KRW 4.475,00 | KRW 4.300,00 | 259,63K |
| 2026-09-28 | KRW 4.450,00 | +%13,38 | KRW 4.050,00 | KRW 4.690,00 | KRW 4.045,00 | 937,79K |
| 2026-09-23 | KRW 3.925,00 | +%1,68 | KRW 3.870,00 | KRW 3.990,00 | KRW 3.825,00 | 65,03K |
| 2026-09-22 | KRW 3.860,00 | -%0,64 | KRW 4.025,00 | KRW 4.025,00 | KRW 3.750,00 | 69,14K |
| 2026-09-21 | KRW 3.885,00 | +%0,39 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.825,00 | 42,58K |
| 2026-09-18 | KRW 3.870,00 | +%1,84 | KRW 3.830,00 | KRW 3.900,00 | KRW 3.830,00 | 47,91K |
| 2026-09-17 | KRW 3.800,00 | +%0,26 | KRW 3.760,00 | KRW 3.825,00 | KRW 3.730,00 | 17,78K |
| 2026-09-16 | KRW 3.790,00 | +%1,07 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.710,00 | 20,07K |
| 2026-09-15 | KRW 3.750,00 | -%0,27 | KRW 3.765,00 | KRW 3.845,00 | KRW 3.650,00 | 39,83K |
| 2026-09-14 | KRW 3.760,00 | -%1,57 | KRW 3.730,00 | KRW 3.820,00 | KRW 3.695,00 | 35,62K |
| 2026-09-11 | KRW 3.820,00 | -%2,05 | KRW 3.840,00 | KRW 3.900,00 | KRW 3.795,00 | 40,39K |
| 2026-09-10 | KRW 3.900,00 | +%1,04 | KRW 3.835,00 | KRW 3.905,00 | KRW 3.700,00 | 68,29K |
| 2026-09-09 | KRW 3.860,00 | +%1,98 | KRW 3.770,00 | KRW 3.870,00 | KRW 3.770,00 | 43,65K |
| 2026-09-08 | KRW 3.785,00 | -%0,13 | KRW 3.795,00 | KRW 3.895,00 | KRW 3.770,00 | 61,48K |
| 2026-09-07 | KRW 3.790,00 | -%1,17 | KRW 3.885,00 | KRW 3.900,00 | KRW 3.780,00 | 63,02K |
| 2026-09-04 | KRW 3.835,00 | +%1,19 | KRW 3.795,00 | KRW 3.870,00 | KRW 3.735,00 | 48,05K |
| 2026-09-03 | KRW 3.790,00 | -%1,69 | KRW 3.870,00 | KRW 3.900,00 | KRW 3.755,00 | 35,82K |
| 2026-09-02 | KRW 3.855,00 | -%1,91 | KRW 3.920,00 | KRW 3.940,00 | KRW 3.815,00 | 30,38K |
| 2026-09-01 | KRW 3.930,00 | +%0,26 | KRW 3.920,00 | KRW 3.970,00 | KRW 3.865,00 | 59,77K |
| 2026-08-31 | KRW 3.920,00 | -%0,25 | KRW 3.930,00 | KRW 3.950,00 | KRW 3.750,00 | 81,42K |
| 2026-08-28 | KRW 3.930,00 | -%0,63 | KRW 3.910,00 | KRW 3.970,00 | KRW 3.880,00 | 49,63K |
| 2026-08-27 | KRW 3.955,00 | +%3,40 | KRW 3.825,00 | KRW 3.985,00 | KRW 3.820,00 | 103,60K |
| 2026-08-26 | KRW 3.825,00 | +%1,06 | KRW 3.745,00 | KRW 3.850,00 | KRW 3.675,00 | 58,31K |
| 2026-08-25 | KRW 3.785,00 | +%1,88 | KRW 3.650,00 | KRW 3.815,00 | KRW 3.500,00 | 77,19K |
| 2026-08-24 | KRW 3.715,00 | -%1,33 | KRW 3.735,00 | KRW 3.805,00 | KRW 3.680,00 | 56,67K |
| 2026-08-21 | KRW 3.765,00 | -%2,46 | KRW 3.815,00 | KRW 3.820,00 | KRW 3.685,00 | 68,02K |
| 2026-08-20 | KRW 3.860,00 | -%1,91 | KRW 3.940,00 | KRW 4.015,00 | KRW 3.850,00 | 50,74K |
| 2026-08-19 | KRW 3.935,00 | -%1,75 | KRW 3.920,00 | KRW 4.005,00 | KRW 3.842,00 | 65,50K |
| 2026-08-18 | KRW 4.005,00 | -%1,96 | KRW 4.100,00 | KRW 4.190,00 | KRW 3.940,00 | 74,21K |
| 2026-08-14 | KRW 4.085,00 | -%3,20 | KRW 4.230,00 | KRW 4.260,00 | KRW 3.840,00 | 87,76K |
| 2026-08-13 | KRW 4.220,00 | +%0,48 | KRW 4.200,00 | KRW 4.285,00 | KRW 4.025,00 | 247,72K |
| 2026-08-12 | KRW 4.200,00 | +%6,06 | KRW 3.960,00 | KRW 4.220,00 | KRW 3.930,00 | 127,98K |
| 2026-08-11 | KRW 3.960,00 | +%4,21 | KRW 3.850,00 | KRW 3.990,00 | KRW 3.770,00 | 115,22K |
| 2026-08-10 | KRW 3.800,00 | +%4,97 | KRW 3.650,00 | KRW 3.815,00 | KRW 3.635,00 | 137,12K |
| 2026-08-07 | KRW 3.620,00 | +%4,02 | KRW 3.610,00 | KRW 3.730,00 | KRW 3.520,00 | 150,45K |
| 2026-08-06 | KRW 3.480,00 | -%0,43 | KRW 3.495,00 | KRW 3.525,00 | KRW 3.415,00 | 56,47K |
| 2026-08-05 | KRW 3.495,00 | +%3,10 | KRW 3.430,00 | KRW 3.650,00 | KRW 3.430,00 | 116,89K |
| 2026-08-04 | KRW 3.390,00 | +%4,63 | KRW 3.240,00 | KRW 3.415,00 | KRW 3.240,00 | 72,52K |
| 2026-08-03 | KRW 3.240,00 | -%0,31 | KRW 3.215,00 | KRW 3.365,00 | KRW 3.125,00 | 91,59K |
| 2026-07-31 | KRW 3.250,00 | +%14,84 | KRW 2.910,00 | KRW 3.250,00 | KRW 2.910,00 | 208,03K |
| 2026-07-30 | KRW 2.830,00 | +%0,18 | KRW 2.630,00 | KRW 3.005,00 | KRW 2.630,00 | 156,15K |
| 2026-07-29 | KRW 2.825,00 | -%8,13 | KRW 3.075,00 | KRW 3.140,00 | KRW 2.750,00 | 254,91K |
| 2026-07-28 | KRW 3.075,00 | -%6,82 | KRW 3.165,00 | KRW 3.215,00 | KRW 3.055,00 | 153,88K |
| 2026-07-27 | KRW 3.300,00 | +%2,80 | KRW 3.310,00 | KRW 3.375,00 | KRW 3.235,00 | 80,55K |
| 2026-07-24 | KRW 3.210,00 | -%3,75 | KRW 3.305,00 | KRW 3.315,00 | KRW 3.160,00 | 78,14K |
| 2026-07-23 | KRW 3.335,00 | +%6,04 | KRW 3.235,00 | KRW 3.380,00 | KRW 3.215,00 | 77,76K |
| 2026-07-22 | KRW 3.145,00 | -%1,56 | KRW 3.215,00 | KRW 3.335,00 | KRW 3.140,00 | 81,61K |
| 2026-07-21 | KRW 3.195,00 | +%0,95 | KRW 3.150,00 | KRW 3.230,00 | KRW 3.080,00 | 73,48K |
| 2026-07-20 | KRW 3.165,00 | -%5,38 | KRW 3.345,00 | KRW 3.345,00 | KRW 3.130,00 | 85,31K |
| 2026-07-16 | KRW 3.345,00 | -%2,19 | KRW 3.340,00 | KRW 3.395,00 | KRW 3.280,00 | 71,86K |
| 2026-07-15 | KRW 3.420,00 | +%5,07 | KRW 3.305,00 | KRW 3.460,00 | KRW 3.305,00 | 87,81K |
| 2026-07-14 | KRW 3.255,00 | -%1,81 | KRW 3.290,00 | KRW 3.345,00 | KRW 3.095,00 | 194,30K |
| 2026-07-13 | KRW 3.315,00 | -%8,55 | KRW 3.585,00 | KRW 3.680,00 | KRW 3.300,00 | 126,58K |
| 2026-07-10 | KRW 3.625,00 | +%11,37 | KRW 3.270,00 | KRW 3.650,00 | KRW 3.270,00 | 138,83K |
| 2026-07-09 | KRW 3.255,00 | -%0,76 | KRW 3.280,00 | KRW 3.450,00 | KRW 3.250,00 | 150,85K |
| 2026-07-08 | KRW 3.280,00 | -%8,25 | KRW 3.550,00 | KRW 3.570,00 | KRW 3.260,00 | 239,03K |
| 2026-07-07 | KRW 3.575,00 | -%3,38 | KRW 3.665,00 | KRW 3.740,00 | KRW 3.515,00 | 106,52K |
| 2026-07-06 | KRW 3.700,00 | -%1,99 | KRW 3.780,00 | KRW 3.890,00 | KRW 3.630,00 | 86,89K |
| 2026-07-03 | KRW 3.775,00 | +%0,94 | KRW 3.770,00 | KRW 3.835,00 | KRW 3.600,00 | 118,75K |
| 2026-07-02 | KRW 3.740,00 | -%5,79 | KRW 3.970,00 | KRW 4.000,00 | KRW 3.680,00 | 83,79K |
| 2026-07-01 | KRW 3.970,00 | +%1,40 | KRW 3.915,00 | KRW 4.035,00 | KRW 3.865,00 | 153,10K |
| 2026-06-30 | KRW 3.915,00 | -%0,63 | KRW 4.020,00 | KRW 4.020,00 | KRW 3.880,00 | 103,32K |
| 2026-06-29 | KRW 3.940,00 | +%8,69 | KRW 3.510,00 | KRW 3.950,00 | KRW 3.510,00 | 106,92K |
| 2026-06-26 | KRW 3.625,00 | -%3,85 | KRW 3.770,00 | KRW 3.770,00 | KRW 3.450,00 | 278,26K |
| 2026-06-25 | KRW 3.770,00 | -%2,71 | KRW 3.880,00 | KRW 4.000,00 | KRW 3.745,00 | 151,75K |
| 2026-06-24 | KRW 3.875,00 | +%0,39 | KRW 3.855,00 | KRW 3.960,00 | KRW 3.700,00 | 180,34K |
| 2026-06-23 | KRW 3.860,00 | -%8,75 | KRW 4.230,00 | KRW 4.230,00 | KRW 3.860,00 | 220,77K |
| 2026-06-22 | KRW 4.230,00 | -%2,20 | KRW 4.300,00 | KRW 4.345,00 | KRW 4.110,00 | 154,14K |
| 2026-06-19 | KRW 4.325,00 | -%3,78 | KRW 4.505,00 | KRW 4.530,00 | KRW 4.185,00 | 158,08K |
| 2026-06-18 | KRW 4.495,00 | -%4,16 | KRW 4.690,00 | KRW 4.695,00 | KRW 4.485,00 | 116,37K |
| 2026-06-17 | KRW 4.690,00 | -%0,32 | KRW 4.680,00 | KRW 4.765,00 | KRW 4.615,00 | 88,65K |
| 2026-06-16 | KRW 4.705,00 | -%3,19 | KRW 4.860,00 | KRW 4.900,00 | KRW 4.665,00 | 96,83K |
| 2026-06-15 | KRW 4.860,00 | +%2,32 | KRW 4.845,00 | KRW 4.950,00 | KRW 4.765,00 | 126,90K |
| 2026-06-12 | KRW 4.750,00 | +%4,17 | KRW 4.680,00 | KRW 4.880,00 | KRW 4.660,00 | 175,58K |
| 2026-06-11 | KRW 4.560,00 | +%6,54 | KRW 4.275,00 | KRW 4.560,00 | KRW 4.190,00 | 168,76K |
| 2026-06-10 | KRW 4.280,00 | -%2,62 | KRW 4.330,00 | KRW 4.525,00 | KRW 4.200,00 | 166 |
| 2026-06-09 | KRW 4.395,00 | +%8,79 | KRW 4.030,00 | KRW 4.540,00 | KRW 4.030,00 | 231,16K |
| 2026-06-08 | KRW 4.040,00 | -%9,01 | KRW 4.135,00 | KRW 4.345,00 | KRW 4.010,00 | 228,71K |
| 2026-06-05 | KRW 4.440,00 | -%2,09 | KRW 4.525,00 | KRW 4.555,00 | KRW 4.305,00 | 141,02K |
| 2026-06-04 | KRW 4.535,00 | +%1,91 | KRW 4.450,00 | KRW 4.680,00 | KRW 4.420,00 | 136,76K |
| 2026-06-02 | KRW 4.450,00 | -%3,37 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.380,00 | 264,87K |
| 2026-06-01 | KRW 4.605,00 | -%5,92 | KRW 4.850,00 | KRW 4.890,00 | KRW 4.520,00 | 361,16K |
| 2026-05-29 | KRW 4.895,00 | -%5,14 | KRW 5.160,00 | KRW 5.190,00 | KRW 4.840,00 | 254,99K |
| 2026-05-28 | KRW 5.160,00 | -%0,77 | KRW 5.250,00 | KRW 5.320,00 | KRW 4.950,00 | 246,53K |
| 2026-05-27 | KRW 5.200,00 | -%6,64 | KRW 5.640,00 | KRW 5.650,00 | KRW 5.190,00 | 327,40K |
| 2026-05-26 | KRW 5.570,00 | -%1,76 | KRW 5.770,00 | KRW 5.920,00 | KRW 5.570,00 | 363,17K |
| 2026-05-22 | KRW 5.670,00 | +%2,16 | KRW 5.550,00 | KRW 5.760,00 | KRW 5.460,00 | 204,59K |
| 2026-05-21 | KRW 5.550,00 | +%9,25 | KRW 5.210,00 | KRW 5.620,00 | KRW 5.210,00 | 284,34K |