SAMYANG PACKAGING CORP 272550
KRX · Güney Kore · Proses Endüstrileri
KRW 9.870,000,00 (%0,00)
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 9.870,00 | %0,00 | KRW 9.790,00 | KRW 9.870,00 | KRW 9.730,00 | 11,05K |
| 2026-10-01 | KRW 9.870,00 | -%0,10 | KRW 9.850,00 | KRW 9.900,00 | KRW 9.730,00 | 16,49K |
| 2026-09-30 | KRW 9.880,00 | +%0,41 | KRW 9.780,00 | KRW 9.880,00 | KRW 9.730,00 | 11,97K |
| 2026-09-29 | KRW 9.840,00 | +%0,31 | KRW 9.800,00 | KRW 9.850,00 | KRW 9.720,00 | 5,73K |
| 2026-09-28 | KRW 9.810,00 | +%2,29 | KRW 9.590,00 | KRW 9.820,00 | KRW 9.500,00 | 14,65K |
| 2026-09-23 | KRW 9.590,00 | -%0,83 | KRW 9.690,00 | KRW 9.700,00 | KRW 9.520,00 | 7,77K |
| 2026-09-22 | KRW 9.670,00 | -%0,82 | KRW 9.760,00 | KRW 9.770,00 | KRW 9.560,00 | 8,84K |
| 2026-09-21 | KRW 9.750,00 | +%1,14 | KRW 9.640,00 | KRW 9.750,00 | KRW 9.460,00 | 9,05K |
| 2026-09-18 | KRW 9.640,00 | -%1,63 | KRW 9.800,00 | KRW 9.800,00 | KRW 9.500,00 | 20,30K |
| 2026-09-17 | KRW 9.800,00 | -%0,41 | KRW 9.840,00 | KRW 9.840,00 | KRW 9.650,00 | 12,49K |
| 2026-09-16 | KRW 9.840,00 | -%0,51 | KRW 9.880,00 | KRW 9.890,00 | KRW 9.650,00 | 25,19K |
| 2026-09-15 | KRW 9.890,00 | %0,00 | KRW 9.890,00 | KRW 9.910,00 | KRW 9.730,00 | 13,67K |
| 2026-09-14 | KRW 9.890,00 | +%0,20 | KRW 9.870,00 | KRW 9.900,00 | KRW 9.780,00 | 5,35K |
| 2026-09-11 | KRW 9.870,00 | +%0,10 | KRW 9.860,00 | KRW 9.930,00 | KRW 9.840,00 | 17,94K |
| 2026-09-10 | KRW 9.860,00 | -%0,10 | KRW 9.870,00 | KRW 9.870,00 | KRW 9.770,00 | 6,40K |
| 2026-09-09 | KRW 9.870,00 | -%0,40 | KRW 9.900,00 | KRW 9.900,00 | KRW 9.810,00 | 8,13K |
| 2026-09-08 | KRW 9.910,00 | +%0,61 | KRW 9.840,00 | KRW 9.910,00 | KRW 9.760,00 | 8,05K |
| 2026-09-07 | KRW 9.850,00 | -%0,30 | KRW 9.880,00 | KRW 9.980,00 | KRW 9.740,00 | 15,65K |
| 2026-09-04 | KRW 9.880,00 | +%0,41 | KRW 9.850,00 | KRW 9.890,00 | KRW 9.730,00 | 11,84K |
| 2026-09-03 | KRW 9.840,00 | +%0,41 | KRW 9.800,00 | KRW 9.850,00 | KRW 9.730,00 | 9,05K |
| 2026-09-02 | KRW 9.800,00 | -%0,61 | KRW 9.860,00 | KRW 9.860,00 | KRW 9.680,00 | 12,48K |
| 2026-09-01 | KRW 9.860,00 | -%1,40 | KRW 9.990,00 | KRW 9.990,00 | KRW 9.800,00 | 14,48K |
| 2026-08-31 | KRW 10.000,00 | %0,00 | KRW 10.000,00 | KRW 10.080,00 | KRW 9.780,00 | 15,37K |
| 2026-08-28 | KRW 10.000,00 | +%0,10 | KRW 10.130,00 | KRW 10.130,00 | KRW 9.700,00 | 38,21K |
| 2026-08-27 | KRW 9.990,00 | -%0,70 | KRW 10.060,00 | KRW 10.120,00 | KRW 9.820,00 | 29,33K |
| 2026-08-26 | KRW 10.060,00 | +%0,60 | KRW 9.990,00 | KRW 10.120,00 | KRW 9.930,00 | 22,88K |
| 2026-08-25 | KRW 10.000,00 | +%0,60 | KRW 9.930,00 | KRW 10.040,00 | KRW 9.790,00 | 28,86K |
| 2026-08-24 | KRW 9.940,00 | +%0,81 | KRW 9.800,00 | KRW 9.950,00 | KRW 9.740,00 | 13,05K |
| 2026-08-21 | KRW 9.860,00 | -%0,40 | KRW 9.770,00 | KRW 9.900,00 | KRW 9.670,00 | 15,62K |
| 2026-08-20 | KRW 9.900,00 | -%0,40 | KRW 9.940,00 | KRW 9.950,00 | KRW 9.730,00 | 25,18K |
| 2026-08-19 | KRW 9.940,00 | -%0,50 | KRW 9.840,00 | KRW 9.990,00 | KRW 9.690,00 | 16,16K |
| 2026-08-18 | KRW 9.990,00 | -%0,60 | KRW 10.050,00 | KRW 10.150,00 | KRW 9.820,00 | 22,41K |
| 2026-08-14 | KRW 10.050,00 | +%1,62 | KRW 9.890,00 | KRW 10.090,00 | KRW 9.800,00 | 33,54K |
| 2026-08-13 | KRW 9.890,00 | -%0,50 | KRW 9.850,00 | KRW 9.940,00 | KRW 9.730,00 | 33,97K |
| 2026-08-12 | KRW 9.940,00 | %0,00 | KRW 9.940,00 | KRW 9.980,00 | KRW 9.780,00 | 32,26K |
| 2026-08-11 | KRW 9.940,00 | +%1,43 | KRW 9.790,00 | KRW 9.940,00 | KRW 9.760,00 | 24,73K |
| 2026-08-10 | KRW 9.800,00 | +%2,94 | KRW 9.550,00 | KRW 9.810,00 | KRW 9.530,00 | 37,59K |
| 2026-08-07 | KRW 9.520,00 | +%1,38 | KRW 9.360,00 | KRW 9.600,00 | KRW 9.360,00 | 22,28K |
| 2026-08-06 | KRW 9.390,00 | +%0,75 | KRW 9.350,00 | KRW 9.470,00 | KRW 9.290,00 | 16,82K |
| 2026-08-05 | KRW 9.320,00 | +%0,87 | KRW 9.270,00 | KRW 9.480,00 | KRW 9.250,00 | 41,22K |
| 2026-08-04 | KRW 9.240,00 | +%4,29 | KRW 8.770,00 | KRW 9.240,00 | KRW 8.770,00 | 18,65K |
| 2026-08-03 | KRW 8.860,00 | -%0,45 | KRW 8.910,00 | KRW 9.030,00 | KRW 8.770,00 | 12,10K |
| 2026-07-31 | KRW 8.900,00 | +%1,25 | KRW 8.620,00 | KRW 8.900,00 | KRW 8.620,00 | 22,79K |
| 2026-07-30 | KRW 8.790,00 | +%4,02 | KRW 8.450,00 | KRW 8.840,00 | KRW 8.420,00 | 25,90K |
| 2026-07-29 | KRW 8.450,00 | -%2,20 | KRW 8.500,00 | KRW 8.830,00 | KRW 8.420,00 | 42,05K |
| 2026-07-28 | KRW 8.640,00 | -%2,70 | KRW 8.960,00 | KRW 8.960,00 | KRW 8.590,00 | 26,52K |
| 2026-07-27 | KRW 8.880,00 | -%0,67 | KRW 9.010,00 | KRW 9.050,00 | KRW 8.770,00 | 19,28K |
| 2026-07-24 | KRW 8.940,00 | +%1,36 | KRW 8.820,00 | KRW 9.180,00 | KRW 8.820,00 | 40,66K |
| 2026-07-23 | KRW 8.820,00 | +%2,80 | KRW 8.580,00 | KRW 8.840,00 | KRW 8.580,00 | 15,37K |
| 2026-07-22 | KRW 8.580,00 | -%0,58 | KRW 8.590,00 | KRW 8.710,00 | KRW 8.580,00 | 14,79K |
| 2026-07-21 | KRW 8.630,00 | +%0,47 | KRW 8.530,00 | KRW 8.630,00 | KRW 8.400,00 | 28,81K |
| 2026-07-20 | KRW 8.590,00 | -%0,81 | KRW 8.650,00 | KRW 8.940,00 | KRW 8.410,00 | 36,52K |
| 2026-07-16 | KRW 8.660,00 | +%1,17 | KRW 8.560,00 | KRW 8.700,00 | KRW 8.450,00 | 16,07K |
| 2026-07-15 | KRW 8.560,00 | +%1,06 | KRW 8.470,00 | KRW 8.620,00 | KRW 8.380,00 | 19,28K |
| 2026-07-14 | KRW 8.470,00 | -%1,40 | KRW 8.430,00 | KRW 8.590,00 | KRW 8.360,00 | 32,05K |
| 2026-07-13 | KRW 8.590,00 | -%0,92 | KRW 8.660,00 | KRW 8.770,00 | KRW 8.490,00 | 32,32K |
| 2026-07-10 | KRW 8.670,00 | +%1,52 | KRW 8.540,00 | KRW 8.760,00 | KRW 8.530,00 | 15,53K |
| 2026-07-09 | KRW 8.540,00 | -%2,18 | KRW 8.730,00 | KRW 8.730,00 | KRW 8.530,00 | 20,53K |
| 2026-07-08 | KRW 8.730,00 | +%0,34 | KRW 8.640,00 | KRW 8.950,00 | KRW 8.500,00 | 54,67K |
| 2026-07-07 | KRW 8.700,00 | +%0,35 | KRW 8.490,00 | KRW 8.780,00 | KRW 8.420,00 | 26,99K |
| 2026-07-06 | KRW 8.670,00 | +%0,70 | KRW 8.620,00 | KRW 8.730,00 | KRW 8.490,00 | 23,95K |
| 2026-07-03 | KRW 8.610,00 | +%2,87 | KRW 8.400,00 | KRW 8.610,00 | KRW 8.240,00 | 22,52K |
| 2026-07-02 | KRW 8.370,00 | -%0,59 | KRW 8.420,00 | KRW 8.600,00 | KRW 8.260,00 | 41,60K |
| 2026-07-01 | KRW 8.420,00 | +%1,45 | KRW 8.260,00 | KRW 8.600,00 | KRW 8.260,00 | 27,57K |
| 2026-06-30 | KRW 8.300,00 | -%2,92 | KRW 8.490,00 | KRW 8.550,00 | KRW 8.200,00 | 24,34K |
| 2026-06-29 | KRW 8.550,00 | +%8,23 | KRW 7.930,00 | KRW 8.550,00 | KRW 7.930,00 | 32,86K |
| 2026-06-26 | KRW 7.900,00 | -%2,47 | KRW 8.050,00 | KRW 8.110,00 | KRW 7.900,00 | 55,25K |
| 2026-06-25 | KRW 8.100,00 | -%0,12 | KRW 8.070,00 | KRW 8.280,00 | KRW 8.070,00 | 22,36K |
| 2026-06-24 | KRW 8.110,00 | -%1,22 | KRW 8.120,00 | KRW 8.300,00 | KRW 8.080,00 | 41,05K |
| 2026-06-23 | KRW 8.210,00 | -%3,64 | KRW 8.500,00 | KRW 8.560,00 | KRW 8.210,00 | 39,45K |
| 2026-06-22 | KRW 8.520,00 | -%1,84 | KRW 8.520,00 | KRW 8.710,00 | KRW 8.510,00 | 14,40K |
| 2026-06-19 | KRW 8.680,00 | -%1,70 | KRW 8.830,00 | KRW 8.890,00 | KRW 8.510,00 | 37,32K |
| 2026-06-18 | KRW 8.830,00 | -%3,81 | KRW 9.160,00 | KRW 9.180,00 | KRW 8.810,00 | 32,28K |
| 2026-06-17 | KRW 9.180,00 | -%0,97 | KRW 9.280,00 | KRW 9.350,00 | KRW 9.180,00 | 19,83K |
| 2026-06-16 | KRW 9.270,00 | +%0,22 | KRW 9.160,00 | KRW 9.270,00 | KRW 9.100,00 | 37,45K |
| 2026-06-15 | KRW 9.250,00 | +%0,98 | KRW 9.280,00 | KRW 9.280,00 | KRW 9.160,00 | 31,14K |
| 2026-06-12 | KRW 9.160,00 | +%3,04 | KRW 9.010,00 | KRW 9.290,00 | KRW 9.000,00 | 17,66K |
| 2026-06-11 | KRW 8.890,00 | +%1,02 | KRW 8.800,00 | KRW 8.890,00 | KRW 8.700,00 | 27,65K |
| 2026-06-10 | KRW 8.800,00 | +%0,34 | KRW 8.500,00 | KRW 8.950,00 | KRW 8.500,00 | 46,21K |
| 2026-06-09 | KRW 8.770,00 | +%2,69 | KRW 8.480,00 | KRW 8.920,00 | KRW 8.480,00 | 35,56K |
| 2026-06-08 | KRW 8.540,00 | -%3,94 | KRW 8.810,00 | KRW 8.810,00 | KRW 8.540,00 | 50,26K |
| 2026-06-05 | KRW 8.890,00 | -%2,09 | KRW 9.080,00 | KRW 9.100,00 | KRW 8.820,00 | 31,69K |
| 2026-06-04 | KRW 9.080,00 | +%0,78 | KRW 8.940,00 | KRW 9.230,00 | KRW 8.930,00 | 28,82K |
| 2026-06-02 | KRW 9.010,00 | -%3,43 | KRW 9.300,00 | KRW 9.330,00 | KRW 8.940,00 | 103,17K |
| 2026-06-01 | KRW 9.330,00 | -%2,81 | KRW 9.600,00 | KRW 9.670,00 | KRW 9.210,00 | 56,60K |
| 2026-05-29 | KRW 9.600,00 | -%2,64 | KRW 9.840,00 | KRW 9.870,00 | KRW 9.490,00 | 51,95K |
| 2026-05-28 | KRW 9.860,00 | -%1,50 | KRW 9.930,00 | KRW 9.990,00 | KRW 9.800,00 | 34,85K |
| 2026-05-27 | KRW 10.010,00 | -%0,89 | KRW 10.010,00 | KRW 10.100,00 | KRW 9.850,00 | 49,66K |
| 2026-05-26 | KRW 10.100,00 | -%1,66 | KRW 10.280,00 | KRW 10.280,00 | KRW 10.050,00 | 27,24K |
| 2026-05-22 | KRW 10.270,00 | +%3,11 | KRW 9.970,00 | KRW 10.270,00 | KRW 9.970,00 | 31,38K |