SOLUM CO. LTD. 248070
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 15.430,00+2.020,00 (+%15,06)
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 15.430,00 | +%15,06 | KRW 13.400,00 | KRW 15.500,00 | KRW 13.060,00 | 876,57K |
| 2026-09-30 | KRW 13.410,00 | +%2,84 | KRW 12.980,00 | KRW 13.610,00 | KRW 12.910,00 | 197,45K |
| 2026-09-29 | KRW 13.040,00 | -%0,08 | KRW 12.950,00 | KRW 13.080,00 | KRW 12.750,00 | 49,19K |
| 2026-09-28 | KRW 13.050,00 | +%0,38 | KRW 12.920,00 | KRW 13.300,00 |
| KRW 12.810,00 |
| 84,26K |
| 2026-09-23 | KRW 13.000,00 | -%0,99 | KRW 13.130,00 | KRW 13.150,00 | KRW 12.730,00 | 83,13K |
| 2026-09-22 | KRW 13.130,00 | +%2,90 | KRW 12.820,00 | KRW 13.340,00 | KRW 12.820,00 | 177,88K |
| 2026-09-21 | KRW 12.760,00 | +%1,11 | KRW 12.560,00 | KRW 12.800,00 | KRW 12.400,00 | 64,47K |
| 2026-09-18 | KRW 12.620,00 | +%1,04 | KRW 12.540,00 | KRW 12.640,00 | KRW 12.220,00 | 153,67K |
| 2026-09-17 | KRW 12.490,00 | -%1,58 | KRW 12.590,00 | KRW 12.680,00 | KRW 12.470,00 | 60,10K |
| 2026-09-16 | KRW 12.690,00 | +%0,55 | KRW 12.560,00 | KRW 12.690,00 | KRW 12.350,00 | 57,71K |
| 2026-09-15 | KRW 12.620,00 | -%1,10 | KRW 12.590,00 | KRW 12.770,00 | KRW 12.490,00 | 50,36K |
| 2026-09-14 | KRW 12.760,00 | -%1,01 | KRW 12.760,00 | KRW 12.840,00 | KRW 12.560,00 | 63,22K |
| 2026-09-11 | KRW 12.890,00 | +%0,47 | KRW 12.510,00 | KRW 13.100,00 | KRW 12.510,00 | 62,19K |
| 2026-09-10 | KRW 12.830,00 | +%1,26 | KRW 12.670,00 | KRW 12.840,00 | KRW 12.440,00 | 63,05K |
| 2026-09-09 | KRW 12.670,00 | +%0,72 | KRW 12.510,00 | KRW 12.880,00 | KRW 12.340,00 | 103,63K |
| 2026-09-08 | KRW 12.580,00 | -%2,40 | KRW 12.890,00 | KRW 12.970,00 | KRW 12.510,00 | 109,17K |
| 2026-09-07 | KRW 12.890,00 | -%0,15 | KRW 12.920,00 | KRW 12.960,00 | KRW 12.810,00 | 42,08K |
| 2026-09-04 | KRW 12.910,00 | +%1,02 | KRW 12.810,00 | KRW 12.910,00 | KRW 12.620,00 | 50,98K |
| 2026-09-03 | KRW 12.780,00 | -%2,37 | KRW 13.030,00 | KRW 13.100,00 | KRW 12.650,00 | 99,05K |
| 2026-09-02 | KRW 13.090,00 | -%2,75 | KRW 13.300,00 | KRW 13.300,00 | KRW 12.820,00 | 105,51K |
| 2026-09-01 | KRW 13.460,00 | +%0,52 | KRW 13.400,00 | KRW 13.460,00 | KRW 13.130,00 | 52,99K |
| 2026-08-31 | KRW 13.390,00 | +%0,68 | KRW 13.230,00 | KRW 13.390,00 | KRW 12.790,00 | 63,77K |
| 2026-08-28 | KRW 13.300,00 | +%1,29 | KRW 13.130,00 | KRW 13.300,00 | KRW 12.950,00 | 60,36K |
| 2026-08-27 | KRW 13.130,00 | -%0,83 | KRW 13.240,00 | KRW 13.250,00 | KRW 13.000,00 | 71,00K |
| 2026-08-26 | KRW 13.240,00 | +%0,23 | KRW 13.160,00 | KRW 13.260,00 | KRW 12.920,00 | 50,01K |
| 2026-08-25 | KRW 13.210,00 | +%1,77 | KRW 12.690,00 | KRW 13.300,00 | KRW 12.500,00 | 73,91K |
| 2026-08-24 | KRW 12.980,00 | +%2,04 | KRW 12.750,00 | KRW 12.990,00 | KRW 12.710,00 | 102,58K |
| 2026-08-21 | KRW 12.720,00 | -%5,07 | KRW 13.130,00 | KRW 13.370,00 | KRW 12.580,00 | 207,98K |
| 2026-08-20 | KRW 13.400,00 | +%0,75 | KRW 13.550,00 | KRW 13.670,00 | KRW 13.170,00 | 89,17K |
| 2026-08-19 | KRW 13.300,00 | -%2,06 | KRW 13.200,00 | KRW 13.450,00 | KRW 13.100,00 | 126,63K |
| 2026-08-18 | KRW 13.580,00 | -%8,06 | KRW 14.860,00 | KRW 14.930,00 | KRW 13.410,00 | 290,82K |
| 2026-08-14 | KRW 14.770,00 | -%2,76 | KRW 15.150,00 | KRW 15.220,00 | KRW 14.740,00 | 104,77K |
| 2026-08-13 | KRW 15.190,00 | -%0,72 | KRW 15.450,00 | KRW 15.460,00 | KRW 15.020,00 | 65,22K |
| 2026-08-12 | KRW 15.300,00 | -%0,78 | KRW 15.520,00 | KRW 15.520,00 | KRW 15.060,00 | 127,95K |
| 2026-08-11 | KRW 15.420,00 | -%0,64 | KRW 15.190,00 | KRW 15.610,00 | KRW 15.190,00 | 52,45K |
| 2026-08-10 | KRW 15.520,00 | +%3,60 | KRW 15.040,00 | KRW 15.620,00 | KRW 14.910,00 | 93,40K |
| 2026-08-07 | KRW 14.980,00 | +%0,54 | KRW 14.880,00 | KRW 15.030,00 | KRW 14.540,00 | 49,71K |
| 2026-08-06 | KRW 14.900,00 | +%0,81 | KRW 14.760,00 | KRW 14.910,00 | KRW 14.490,00 | 48,32K |
| 2026-08-05 | KRW 14.780,00 | +%3,14 | KRW 14.560,00 | KRW 14.940,00 | KRW 14.500,00 | 118,77K |
| 2026-08-04 | KRW 14.330,00 | +%5,29 | KRW 13.800,00 | KRW 14.330,00 | KRW 13.680,00 | 99,02K |
| 2026-08-03 | KRW 13.610,00 | +%0,44 | KRW 13.160,00 | KRW 13.860,00 | KRW 13.160,00 | 58,79K |
| 2026-07-31 | KRW 13.550,00 | +%6,86 | KRW 12.920,00 | KRW 13.810,00 | KRW 12.920,00 | 141,91K |
| 2026-07-30 | KRW 12.680,00 | +%0,40 | KRW 11.960,00 | KRW 12.790,00 | KRW 11.960,00 | 134,75K |
| 2026-07-29 | KRW 12.630,00 | -%5,96 | KRW 13.430,00 | KRW 13.530,00 | KRW 11.520,00 | 357,78K |
| 2026-07-28 | KRW 13.430,00 | -%7,19 | KRW 13.940,00 | KRW 14.180,00 | KRW 13.150,00 | 215,85K |
| 2026-07-27 | KRW 14.470,00 | +%0,77 | KRW 14.490,00 | KRW 14.510,00 | KRW 14.080,00 | 111,05K |
| 2026-07-24 | KRW 14.360,00 | -%3,30 | KRW 14.510,00 | KRW 14.780,00 | KRW 14.100,00 | 70,32K |
| 2026-07-23 | KRW 14.850,00 | +%2,13 | KRW 14.370,00 | KRW 14.900,00 | KRW 14.300,00 | 80,58K |
| 2026-07-22 | KRW 14.540,00 | +%1,39 | KRW 14.520,00 | KRW 14.650,00 | KRW 14.270,00 | 69,42K |
| 2026-07-21 | KRW 14.340,00 | +%4,82 | KRW 13.600,00 | KRW 14.390,00 | KRW 13.540,00 | 181,70K |
| 2026-07-20 | KRW 13.680,00 | -%7,63 | KRW 14.400,00 | KRW 14.620,00 | KRW 13.560,00 | 158,44K |
| 2026-07-16 | KRW 14.810,00 | -%0,20 | KRW 14.830,00 | KRW 14.960,00 | KRW 14.500,00 | 65,16K |
| 2026-07-15 | KRW 14.840,00 | +%3,49 | KRW 14.480,00 | KRW 14.970,00 | KRW 14.480,00 | 68,57K |
| 2026-07-14 | KRW 14.340,00 | -%2,52 | KRW 14.270,00 | KRW 14.620,00 | KRW 13.800,00 | 237,89K |
| 2026-07-13 | KRW 14.710,00 | -%2,52 | KRW 15.100,00 | KRW 15.260,00 | KRW 14.310,00 | 129,76K |
| 2026-07-10 | KRW 15.090,00 | %0,00 | KRW 14.920,00 | KRW 15.330,00 | KRW 14.860,00 | 104,17K |
| 2026-07-09 | KRW 15.090,00 | +%0,94 | KRW 15.000,00 | KRW 15.400,00 | KRW 14.380,00 | 171,80K |
| 2026-07-08 | KRW 14.950,00 | -%3,98 | KRW 14.950,00 | KRW 15.570,00 | KRW 14.800,00 | 156,78K |
| 2026-07-07 | KRW 15.570,00 | +%0,65 | KRW 15.140,00 | KRW 15.860,00 | KRW 14.980,00 | 188,31K |
| 2026-07-06 | KRW 15.470,00 | -%0,83 | KRW 15.600,00 | KRW 15.690,00 | KRW 14.910,00 | 86,67K |
| 2026-07-03 | KRW 15.600,00 | +%1,63 | KRW 15.200,00 | KRW 15.770,00 | KRW 14.520,00 | 189,06K |
| 2026-07-02 | KRW 15.350,00 | -%3,15 | KRW 15.780,00 | KRW 15.830,00 | KRW 15.140,00 | 118,23K |
| 2026-07-01 | KRW 15.850,00 | -%1,55 | KRW 16.290,00 | KRW 16.290,00 | KRW 15.780,00 | 95,36K |
| 2026-06-30 | KRW 16.100,00 | +%0,75 | KRW 15.980,00 | KRW 16.210,00 | KRW 15.770,00 | 95,44K |
| 2026-06-29 | KRW 15.980,00 | +%4,44 | KRW 15.070,00 | KRW 16.130,00 | KRW 15.070,00 | 176,27K |
| 2026-06-26 | KRW 15.300,00 | -%3,29 | KRW 15.510,00 | KRW 15.750,00 | KRW 15.090,00 | 188,23K |
| 2026-06-25 | KRW 15.820,00 | -%3,71 | KRW 16.360,00 | KRW 16.730,00 | KRW 15.820,00 | 114,59K |
| 2026-06-24 | KRW 16.430,00 | -%1,73 | KRW 16.350,00 | KRW 16.730,00 | KRW 15.810,00 | 212,57K |
| 2026-06-23 | KRW 16.720,00 | -%6,23 | KRW 17.310,00 | KRW 17.800,00 | KRW 16.400,00 | 230,63K |
| 2026-06-22 | KRW 17.830,00 | -%0,89 | KRW 17.500,00 | KRW 18.050,00 | KRW 17.310,00 | 159,53K |
| 2026-06-19 | KRW 17.990,00 | -%1,91 | KRW 18.180,00 | KRW 18.210,00 | KRW 17.120,00 | 183,07K |
| 2026-06-18 | KRW 18.340,00 | -%2,08 | KRW 18.600,00 | KRW 18.610,00 | KRW 18.060,00 | 141,49K |
| 2026-06-17 | KRW 18.730,00 | +%0,86 | KRW 18.410,00 | KRW 18.730,00 | KRW 18.050,00 | 105,60K |
| 2026-06-16 | KRW 18.570,00 | -%1,85 | KRW 18.920,00 | KRW 19.030,00 | KRW 18.470,00 | 198,66K |
| 2026-06-15 | KRW 18.920,00 | -%0,42 | KRW 19.170,00 | KRW 19.400,00 | KRW 18.610,00 | 184,72K |
| 2026-06-12 | KRW 19.000,00 | +%4,57 | KRW 19.050,00 | KRW 19.290,00 | KRW 18.690,00 | 342,96K |
| 2026-06-11 | KRW 18.170,00 | -%0,06 | KRW 17.920,00 | KRW 18.340,00 | KRW 16.680,00 | 153,92K |
| 2026-06-10 | KRW 18.180,00 | +%1,06 | KRW 17.790,00 | KRW 18.470,00 | KRW 17.460,00 | 5 |
| 2026-06-09 | KRW 17.990,00 | +%6,64 | KRW 16.940,00 | KRW 18.000,00 | KRW 16.940,00 | 212,38K |
| 2026-06-08 | KRW 16.870,00 | -%4,96 | KRW 16.200,00 | KRW 17.580,00 | KRW 16.200,00 | 319,35K |
| 2026-06-05 | KRW 17.750,00 | -%0,67 | KRW 17.810,00 | KRW 18.070,00 | KRW 17.010,00 | 262,38K |
| 2026-06-04 | KRW 17.870,00 | -%4,64 | KRW 18.200,00 | KRW 18.700,00 | KRW 17.770,00 | 366,56K |
| 2026-06-02 | KRW 18.740,00 | -%2,45 | KRW 18.480,00 | KRW 19.380,00 | KRW 18.210,00 | 318,28K |
| 2026-06-01 | KRW 19.210,00 | -%3,95 | KRW 19.510,00 | KRW 19.590,00 | KRW 18.750,00 | 386,98K |
| 2026-05-29 | KRW 20.000,00 | -%1,72 | KRW 20.400,00 | KRW 20.450,00 | KRW 19.000,00 | 328,01K |
| 2026-05-28 | KRW 20.350,00 | -%1,69 | KRW 21.000,00 | KRW 21.100,00 | KRW 19.410,00 | 452,71K |
| 2026-05-27 | KRW 20.700,00 | -%3,72 | KRW 21.250,00 | KRW 21.500,00 | KRW 20.450,00 | 408,80K |
| 2026-05-26 | KRW 21.500,00 | +%8,04 | KRW 20.400,00 | KRW 21.850,00 | KRW 19.950,00 | 886,65K |
| 2026-05-22 | KRW 19.900,00 | +%2,05 | KRW 19.420,00 | KRW 20.200,00 | KRW 19.420,00 | 307,36K |
| 2026-05-21 | KRW 19.500,00 | -%0,46 | KRW 19.690,00 | KRW 20.300,00 | KRW 19.240,00 | 721,84K |