People & Technology Ms, Inc. 257370
KRX · Güney Kore · Üretici İmalatı
KRW 1.889,00-66,00 (-%3,38)
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 1.889,00 | -%3,38 | KRW 2.015,00 | KRW 2.015,00 | KRW 1.871,00 | 22,92K |
| 2026-10-01 | KRW 1.955,00 | +%5,62 | KRW 1.851,00 | KRW 1.999,00 | KRW 1.851,00 | 24,44K |
| 2026-09-30 | KRW 1.851,00 | +%2,27 | KRW 1.880,00 | KRW 1.892,00 | KRW 1.815,00 | 16,18K |
| 2026-09-29 | KRW 1.810,00 | +%0,61 | KRW 2.270,00 | KRW 2.270,00 | KRW 1.800,00 | 37,19K |
| 2026-09-28 | KRW 1.799,00 | +%0,50 | KRW 1.790,00 | KRW 1.867,00 | KRW 1.673,00 | 35,04K |
| 2026-09-23 | KRW 1.790,00 | -%0,11 | KRW 1.860,00 | KRW 1.860,00 | KRW 1.770,00 | 13,71K |
| 2026-09-22 | KRW 1.792,00 | -%2,18 | KRW 1.811,00 | KRW 1.890,00 | KRW 1.790,00 | 14,05K |
| 2026-09-21 | KRW 1.832,00 | +%1,55 | KRW 1.810,00 | KRW 1.848,00 | KRW 1.797,00 | 6,37K |
| 2026-09-18 | KRW 1.804,00 | -%0,22 | KRW 1.808,00 | KRW 1.820,00 | KRW 1.769,00 | 9,39K |
| 2026-09-17 | KRW 1.808,00 | -%4,34 | KRW 1.868,00 | KRW 1.876,00 | KRW 1.800,00 | 14,43K |
| 2026-09-16 | KRW 1.890,00 | -%1,10 | KRW 1.912,00 | KRW 1.921,00 | KRW 1.808,00 | 6,17K |
| 2026-09-15 | KRW 1.911,00 | +%1,27 | KRW 1.900,00 | KRW 1.950,00 | KRW 1.870,00 | 3,74K |
| 2026-09-14 | KRW 1.887,00 | -%4,46 | KRW 1.942,00 | KRW 1.942,00 | KRW 1.822,00 | 8,19K |
| 2026-09-11 | KRW 1.975,00 | +%1,13 | KRW 1.933,00 | KRW 1.997,00 | KRW 1.930,00 | 3,57K |
| 2026-09-10 | KRW 1.953,00 | -%0,61 | KRW 1.984,00 | KRW 1.985,00 | KRW 1.858,00 | 5,09K |
| 2026-09-09 | KRW 1.965,00 | -%6,43 | KRW 2.095,00 | KRW 2.100,00 | KRW 1.965,00 | 3,61K |
| 2026-09-08 | KRW 2.100,00 | +%7,69 | KRW 2.030,00 | KRW 2.200,00 | KRW 1.905,00 | 32,74K |
| 2026-09-07 | KRW 1.950,00 | +%6,50 | KRW 1.831,00 | KRW 2.120,00 | KRW 1.780,00 | 32,56K |
| 2026-09-04 | KRW 1.831,00 | -%1,56 | KRW 1.862,00 | KRW 1.862,00 | KRW 1.829,00 | 5,57K |
| 2026-09-03 | KRW 1.860,00 | +%0,76 | KRW 1.836,00 | KRW 2.000,00 | KRW 1.835,00 | 8,76K |
| 2026-09-02 | KRW 1.846,00 | %0,00 | KRW 1.800,00 | KRW 1.891,00 | KRW 1.800,00 | 8,50K |
| 2026-09-01 | KRW 1.846,00 | -%5,38 | KRW 1.939,00 | KRW 1.954,00 | KRW 1.766,00 | 61,45K |
| 2026-08-31 | KRW 1.951,00 | -%2,06 | KRW 2.025,00 | KRW 2.095,00 | KRW 1.873,00 | 9,00K |
| 2026-08-28 | KRW 1.992,00 | -%0,40 | KRW 2.100,00 | KRW 2.100,00 | KRW 1.970,00 | 2,29K |
| 2026-08-27 | KRW 2.000,00 | +%0,60 | KRW 1.988,00 | KRW 2.085,00 | KRW 1.980,00 | 2,14K |
| 2026-08-26 | KRW 1.988,00 | +%2,53 | KRW 1.938,00 | KRW 2.010,00 | KRW 1.891,00 | 5,87K |
| 2026-08-25 | KRW 1.939,00 | +%3,80 | KRW 1.862,00 | KRW 2.000,00 | KRW 1.701,00 | 9,98K |
| 2026-08-24 | KRW 1.868,00 | -%4,74 | KRW 1.961,00 | KRW 1.999,00 | KRW 1.721,00 | 94,02K |
| 2026-08-21 | KRW 1.961,00 | -%4,34 | KRW 2.050,00 | KRW 2.050,00 | KRW 1.950,00 | 8,57K |
| 2026-08-20 | KRW 2.050,00 | -%2,38 | KRW 2.090,00 | KRW 2.170,00 | KRW 2.050,00 | 18,00K |
| 2026-08-19 | KRW 2.100,00 | -%0,71 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.050,00 | 4,35K |
| 2026-08-18 | KRW 2.115,00 | +%4,96 | KRW 2.020,00 | KRW 2.200,00 | KRW 1.990,00 | 51,05K |
| 2026-08-14 | KRW 2.015,00 | -%0,74 | KRW 2.095,00 | KRW 2.095,00 | KRW 1.970,00 | 5,66K |
| 2026-08-13 | KRW 2.030,00 | -%1,46 | KRW 2.000,00 | KRW 2.100,00 | KRW 1.998,00 | 8,40K |
| 2026-08-12 | KRW 2.060,00 | -%0,72 | KRW 2.150,00 | KRW 2.150,00 | KRW 1.997,00 | 5,01K |
| 2026-08-11 | KRW 2.075,00 | +%2,47 | KRW 2.070,00 | KRW 2.100,00 | KRW 2.025,00 | 21,68K |
| 2026-08-10 | KRW 2.025,00 | +%2,95 | KRW 1.967,00 | KRW 2.100,00 | KRW 1.967,00 | 5,46K |
| 2026-08-07 | KRW 1.967,00 | +%1,29 | KRW 1.950,00 | KRW 1.989,00 | KRW 1.900,00 | 12,42K |
| 2026-08-06 | KRW 1.942,00 | -%2,90 | KRW 1.981,00 | KRW 2.175,00 | KRW 1.942,00 | 6,69K |
| 2026-08-05 | KRW 2.000,00 | -%0,50 | KRW 1.997,00 | KRW 2.080,00 | KRW 1.960,00 | 10,54K |
| 2026-08-04 | KRW 2.010,00 | +%2,66 | KRW 1.863,00 | KRW 2.085,00 | KRW 1.863,00 | 12,21K |
| 2026-08-03 | KRW 1.958,00 | +%5,84 | KRW 1.850,00 | KRW 1.995,00 | KRW 1.850,00 | 5,13K |
| 2026-07-31 | KRW 1.850,00 | +%0,49 | KRW 1.826,00 | KRW 2.155,00 | KRW 1.800,00 | 32,73K |
| 2026-07-30 | KRW 1.841,00 | +%2,22 | KRW 1.801,00 | KRW 1.865,00 | KRW 1.770,00 | 8,10K |
| 2026-07-29 | KRW 1.801,00 | -%10,40 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.770,00 | 17,93K |
| 2026-07-28 | KRW 2.010,00 | -%5,63 | KRW 2.130,00 | KRW 2.135,00 | KRW 1.931,00 | 16,59K |
| 2026-07-27 | KRW 2.130,00 | -%3,18 | KRW 2.200,00 | KRW 2.305,00 | KRW 2.020,00 | 20,52K |
| 2026-07-24 | KRW 2.200,00 | -%0,90 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.115,00 | 8,95K |
| 2026-07-23 | KRW 2.220,00 | +%13,55 | KRW 1.994,00 | KRW 2.330,00 | KRW 1.993,00 | 53,95K |
| 2026-07-22 | KRW 1.955,00 | +%0,31 | KRW 1.935,00 | KRW 1.981,00 | KRW 1.895,00 | 14,05K |
| 2026-07-21 | KRW 1.949,00 | +%0,05 | KRW 1.955,00 | KRW 1.975,00 | KRW 1.800,00 | 12,74K |
| 2026-07-20 | KRW 1.948,00 | +%2,53 | KRW 1.900,00 | KRW 2.045,00 | KRW 1.775,00 | 39,81K |
| 2026-07-16 | KRW 1.900,00 | -%4,57 | KRW 1.878,00 | KRW 1.950,00 | KRW 1.530,00 | 169,89K |
| 2026-07-15 | KRW 1.991,00 | -%6,08 | KRW 2.295,00 | KRW 2.295,00 | KRW 1.990,00 | 31,96K |
| 2026-07-14 | KRW 2.120,00 | -%1,85 | KRW 2.000,00 | KRW 2.200,00 | KRW 1.952,00 | 51,90K |
| 2026-07-13 | KRW 2.160,00 | -%12,73 | KRW 2.470,00 | KRW 2.470,00 | KRW 2.100,00 | 38,78K |
| 2026-07-10 | KRW 2.475,00 | +%4,65 | KRW 2.380,00 | KRW 2.485,00 | KRW 2.185,00 | 41,63K |
| 2026-07-09 | KRW 2.365,00 | -%1,46 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.165,00 | 18,61K |
| 2026-07-08 | KRW 2.400,00 | -%1,23 | KRW 2.430,00 | KRW 2.530,00 | KRW 2.280,00 | 7,91K |
| 2026-07-07 | KRW 2.430,00 | -%3,38 | KRW 2.390,00 | KRW 2.615,00 | KRW 2.390,00 | 11,54K |
| 2026-07-06 | KRW 2.515,00 | +%7,71 | KRW 2.335,00 | KRW 2.615,00 | KRW 2.335,00 | 32,66K |
| 2026-07-03 | KRW 2.335,00 | +%3,55 | KRW 2.390,00 | KRW 2.395,00 | KRW 2.200,00 | 8,78K |
| 2026-07-02 | KRW 2.255,00 | -%6,24 | KRW 2.410,00 | KRW 2.440,00 | KRW 2.250,00 | 18,44K |
| 2026-07-01 | KRW 2.405,00 | +%5,95 | KRW 2.390,00 | KRW 2.545,00 | KRW 2.195,00 | 14,81K |
| 2026-06-30 | KRW 2.270,00 | +%3,65 | KRW 2.190,00 | KRW 2.565,00 | KRW 2.100,00 | 30,62K |
| 2026-06-29 | KRW 2.190,00 | +%4,04 | KRW 2.120,00 | KRW 2.220,00 | KRW 2.065,00 | 10,92K |
| 2026-06-26 | KRW 2.105,00 | -%0,24 | KRW 2.315,00 | KRW 2.315,00 | KRW 1.992,00 | 34,24K |
| 2026-06-25 | KRW 2.110,00 | -%9,64 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.105,00 | 15,37K |
| 2026-06-24 | KRW 2.335,00 | +%9,11 | KRW 1.926,00 | KRW 2.340,00 | KRW 1.916,00 | 28,24K |
| 2026-06-23 | KRW 2.140,00 | -%6,35 | KRW 2.170,00 | KRW 2.275,00 | KRW 2.045,00 | 28,85K |
| 2026-06-22 | KRW 2.285,00 | -%0,44 | KRW 2.295,00 | KRW 2.485,00 | KRW 2.150,00 | 26,45K |
| 2026-06-19 | KRW 2.295,00 | -%4,57 | KRW 2.405,00 | KRW 2.550,00 | KRW 2.180,00 | 33,86K |
| 2026-06-18 | KRW 2.405,00 | -%3,61 | KRW 2.495,00 | KRW 2.630,00 | KRW 2.290,00 | 20,95K |
| 2026-06-17 | KRW 2.495,00 | %0,00 | KRW 2.485,00 | KRW 2.515,00 | KRW 2.350,00 | 6,99K |
| 2026-06-16 | KRW 2.495,00 | -%0,99 | KRW 2.520,00 | KRW 2.530,00 | KRW 2.375,00 | 16,92K |
| 2026-06-15 | KRW 2.520,00 | +%5,44 | KRW 2.610,00 | KRW 2.610,00 | KRW 2.390,00 | 17,49K |
| 2026-06-12 | KRW 2.390,00 | +%3,69 | KRW 2.305,00 | KRW 2.470,00 | KRW 2.295,00 | 27,40K |
| 2026-06-11 | KRW 2.305,00 | +%3,60 | KRW 2.205,00 | KRW 2.360,00 | KRW 2.155,00 | 17,35K |
| 2026-06-10 | KRW 2.225,00 | -%8,06 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.225,00 | 20,26K |
| 2026-06-09 | KRW 2.420,00 | +%10,00 | KRW 2.205,00 | KRW 2.460,00 | KRW 2.195,00 | 23,36K |
| 2026-06-08 | KRW 2.200,00 | -%7,17 | KRW 2.370,00 | KRW 2.445,00 | KRW 2.135,00 | 37,77K |
| 2026-06-05 | KRW 2.370,00 | +%0,42 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.200,00 | 36,32K |
| 2026-06-04 | KRW 2.360,00 | +%5,59 | KRW 2.230,00 | KRW 2.450,00 | KRW 2.155,00 | 16,94K |
| 2026-06-02 | KRW 2.235,00 | +%5,18 | KRW 2.110,00 | KRW 2.315,00 | KRW 1.998,00 | 72,47K |
| 2026-06-01 | KRW 2.125,00 | -%5,13 | KRW 2.240,00 | KRW 2.245,00 | KRW 2.010,00 | 82,21K |
| 2026-05-29 | KRW 2.240,00 | -%0,88 | KRW 2.270,00 | KRW 2.375,00 | KRW 2.120,00 | 31,56K |
| 2026-05-28 | KRW 2.260,00 | -%7,19 | KRW 2.435,00 | KRW 2.505,00 | KRW 2.260,00 | 33,75K |
| 2026-05-27 | KRW 2.435,00 | -%7,59 | KRW 2.705,00 | KRW 2.715,00 | KRW 2.300,00 | 96,01K |
| 2026-05-26 | KRW 2.635,00 | %0,00 | KRW 2.635,00 | KRW 2.755,00 | KRW 2.600,00 | 27,29K |
| 2026-05-22 | KRW 2.635,00 | +%0,96 | KRW 2.610,00 | KRW 2.760,00 | KRW 2.560,00 | 27,17K |