Lindeman Asia Investment Corp. 277070
KRX · Güney Kore · Finans
KRW 3.475,00+5,00 (+%0,14)
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 3.475,00 | +%0,14 | KRW 3.570,00 | KRW 3.570,00 | KRW 3.410,00 | 2,18K |
| 2026-10-01 | KRW 3.470,00 | +%3,58 | KRW 3.355,00 | KRW 3.565,00 | KRW 3.355,00 | 10,51K |
| 2026-09-30 | KRW 3.350,00 | -%1,03 | KRW 3.420,00 | KRW 3.450,00 | KRW 3.340,00 | 21,09K |
| 2026-09-29 | KRW 3.385,00 | +%2,42 | KRW 3.350,00 | KRW 3.580,00 | KRW 3.350,00 | 24,23K |
| 2026-09-28 | KRW 3.305,00 | -%2,79 | KRW 3.455,00 | KRW 3.585,00 | KRW 3.295,00 | 34,73K |
| 2026-09-23 | KRW 3.400,00 | +%1,04 | KRW 3.370,00 | KRW 3.560,00 | KRW 3.320,00 | 14,94K |
| 2026-09-22 | KRW 3.365,00 | +%4,67 | KRW 3.350,00 | KRW 3.490,00 | KRW 3.285,00 | 6,84K |
| 2026-09-21 | KRW 3.215,00 | -%0,16 | KRW 3.240,00 | KRW 3.270,00 | KRW 3.190,00 | 1,73K |
| 2026-09-18 | KRW 3.220,00 | %0,00 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.170,00 | 733 |
| 2026-09-17 | KRW 3.220,00 | +%2,22 | KRW 3.150,00 | KRW 3.330,00 | KRW 3.115,00 | 2,64K |
| 2026-09-16 | KRW 3.150,00 | -%5,69 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.120,00 | 2,30K |
| 2026-09-15 | KRW 3.340,00 | +%8,79 | KRW 3.070,00 | KRW 3.345,00 | KRW 3.070,00 | 13,90K |
| 2026-09-14 | KRW 3.070,00 | +%1,82 | KRW 3.015,00 | KRW 3.070,00 | KRW 2.955,00 | 310 |
| 2026-09-11 | KRW 3.015,00 | -%2,11 | KRW 3.080,00 | KRW 3.080,00 | KRW 2.995,00 | 1,18K |
| 2026-09-10 | KRW 3.080,00 | +%1,32 | KRW 3.040,00 | KRW 3.090,00 | KRW 3.000,00 | 1,02K |
| 2026-09-09 | KRW 3.040,00 | +%1,33 | KRW 2.995,00 | KRW 3.100,00 | KRW 2.995,00 | 805 |
| 2026-09-08 | KRW 3.000,00 | -%2,44 | KRW 3.075,00 | KRW 3.075,00 | KRW 2.930,00 | 3,62K |
| 2026-09-07 | KRW 3.075,00 | -%1,44 | KRW 3.120,00 | KRW 3.120,00 | KRW 3.075,00 | 941 |
| 2026-09-04 | KRW 3.120,00 | -%1,27 | KRW 3.160,00 | KRW 3.160,00 | KRW 3.060,00 | 5,68K |
| 2026-09-03 | KRW 3.160,00 | -%4,24 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.120,00 | 5,57K |
| 2026-09-02 | KRW 3.300,00 | -%0,90 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.280,00 | 950 |
| 2026-09-01 | KRW 3.330,00 | -%0,15 | KRW 3.275,00 | KRW 3.330,00 | KRW 3.225,00 | 1,71K |
| 2026-08-31 | KRW 3.335,00 | +%1,68 | KRW 3.240,00 | KRW 3.350,00 | KRW 3.240,00 | 2,27K |
| 2026-08-28 | KRW 3.280,00 | -%3,67 | KRW 3.405,00 | KRW 3.405,00 | KRW 3.265,00 | 11,71K |
| 2026-08-27 | KRW 3.405,00 | %0,00 | KRW 3.405,00 | KRW 3.455,00 | KRW 3.360,00 | 7,35K |
| 2026-08-26 | KRW 3.405,00 | -%4,08 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.405,00 | 2,15K |
| 2026-08-25 | KRW 3.550,00 | -%1,39 | KRW 3.600,00 | KRW 3.600,00 | KRW 3.345,00 | 5,90K |
| 2026-08-24 | KRW 3.600,00 | +%3,75 | KRW 3.470,00 | KRW 3.600,00 | KRW 3.385,00 | 4,82K |
| 2026-08-21 | KRW 3.470,00 | -%1,00 | KRW 3.415,00 | KRW 3.495,00 | KRW 3.360,00 | 5,09K |
| 2026-08-20 | KRW 3.505,00 | +%12,16 | KRW 3.115,00 | KRW 3.555,00 | KRW 3.115,00 | 50,32K |
| 2026-08-19 | KRW 3.125,00 | +%5,04 | KRW 2.840,00 | KRW 3.125,00 | KRW 2.840,00 | 15,72K |
| 2026-08-18 | KRW 2.975,00 | -%0,50 | KRW 2.970,00 | KRW 2.990,00 | KRW 2.895,00 | 3,17K |
| 2026-08-14 | KRW 2.990,00 | -%0,66 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.980,00 | 3,15K |
| 2026-08-13 | KRW 3.010,00 | -%1,47 | KRW 3.085,00 | KRW 3.090,00 | KRW 3.000,00 | 1,03K |
| 2026-08-12 | KRW 3.055,00 | +%2,35 | KRW 3.010,00 | KRW 3.055,00 | KRW 2.900,00 | 3,15K |
| 2026-08-11 | KRW 2.985,00 | -%0,33 | KRW 2.995,00 | KRW 3.010,00 | KRW 2.975,00 | 453 |
| 2026-08-10 | KRW 2.995,00 | -%0,50 | KRW 3.010,00 | KRW 3.010,00 | KRW 2.915,00 | 10,92K |
| 2026-08-07 | KRW 3.010,00 | +%1,86 | KRW 3.010,00 | KRW 3.030,00 | KRW 2.975,00 | 249 |
| 2026-08-06 | KRW 2.955,00 | -%1,83 | KRW 3.010,00 | KRW 3.045,00 | KRW 2.945,00 | 4,17K |
| 2026-08-05 | KRW 3.010,00 | %0,00 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.965,00 | 2,48K |
| 2026-08-04 | KRW 3.010,00 | +%1,35 | KRW 2.950,00 | KRW 3.040,00 | KRW 2.940,00 | 2,18K |
| 2026-08-03 | KRW 2.970,00 | +%1,19 | KRW 2.860,00 | KRW 3.000,00 | KRW 2.860,00 | 1,02K |
| 2026-07-31 | KRW 2.935,00 | +%2,44 | KRW 2.875,00 | KRW 3.010,00 | KRW 2.825,00 | 8,54K |
| 2026-07-30 | KRW 2.865,00 | -%4,82 | KRW 2.900,00 | KRW 3.015,00 | KRW 2.865,00 | 10,56K |
| 2026-07-29 | KRW 3.010,00 | -%2,43 | KRW 3.080,00 | KRW 3.095,00 | KRW 2.935,00 | 12,17K |
| 2026-07-28 | KRW 3.085,00 | -%3,29 | KRW 3.165,00 | KRW 3.210,00 | KRW 2.960,00 | 3,85K |
| 2026-07-27 | KRW 3.190,00 | +%3,40 | KRW 3.080,00 | KRW 3.260,00 | KRW 3.075,00 | 880 |
| 2026-07-24 | KRW 3.085,00 | +%1,98 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.960,00 | 1,30K |
| 2026-07-23 | KRW 3.025,00 | +%1,00 | KRW 2.990,00 | KRW 3.090,00 | KRW 2.965,00 | 1,69K |
| 2026-07-22 | KRW 2.995,00 | +%1,35 | KRW 2.970,00 | KRW 3.010,00 | KRW 2.905,00 | 1,35K |
| 2026-07-21 | KRW 2.955,00 | -%0,67 | KRW 2.905,00 | KRW 3.000,00 | KRW 2.905,00 | 1,30K |
| 2026-07-20 | KRW 2.975,00 | -%4,65 | KRW 2.985,00 | KRW 3.135,00 | KRW 2.920,00 | 7,42K |
| 2026-07-16 | KRW 3.120,00 | +%1,13 | KRW 3.120,00 | KRW 3.150,00 | KRW 3.005,00 | 2,86K |
| 2026-07-15 | KRW 3.085,00 | +%0,16 | KRW 3.080,00 | KRW 3.120,00 | KRW 3.020,00 | 2,63K |
| 2026-07-14 | KRW 3.080,00 | -%1,28 | KRW 2.970,00 | KRW 3.115,00 | KRW 2.970,00 | 6,46K |
| 2026-07-13 | KRW 3.120,00 | +%2,13 | KRW 3.065,00 | KRW 3.240,00 | KRW 2.980,00 | 592 |
| 2026-07-10 | KRW 3.055,00 | +%3,91 | KRW 2.935,00 | KRW 3.065,00 | KRW 2.935,00 | 2,65K |
| 2026-07-09 | KRW 2.940,00 | -%2,00 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.820,00 | 7,26K |
| 2026-07-08 | KRW 3.000,00 | -%3,69 | KRW 3.115,00 | KRW 3.185,00 | KRW 3.000,00 | 9,67K |
| 2026-07-07 | KRW 3.115,00 | +%1,30 | KRW 2.935,00 | KRW 3.115,00 | KRW 2.905,00 | 9,86K |
| 2026-07-06 | KRW 3.075,00 | -%1,28 | KRW 3.195,00 | KRW 3.195,00 | KRW 2.970,00 | 4,32K |
| 2026-07-03 | KRW 3.115,00 | -%2,50 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.015,00 | 2,48K |
| 2026-07-02 | KRW 3.195,00 | -%0,62 | KRW 3.170,00 | KRW 3.245,00 | KRW 3.100,00 | 2,36K |
| 2026-07-01 | KRW 3.215,00 | +%1,42 | KRW 3.170,00 | KRW 3.245,00 | KRW 3.090,00 | 2,38K |
| 2026-06-30 | KRW 3.170,00 | +%0,16 | KRW 3.205,00 | KRW 3.205,00 | KRW 3.120,00 | 1,85K |
| 2026-06-29 | KRW 3.165,00 | +%3,60 | KRW 3.055,00 | KRW 3.200,00 | KRW 3.010,00 | 5,63K |
| 2026-06-26 | KRW 3.055,00 | -%7,56 | KRW 3.305,00 | KRW 3.345,00 | KRW 2.955,00 | 17,69K |
| 2026-06-25 | KRW 3.305,00 | +%8,01 | KRW 3.250,00 | KRW 3.325,00 | KRW 3.085,00 | 13,69K |
| 2026-06-24 | KRW 3.060,00 | -%1,29 | KRW 3.105,00 | KRW 3.255,00 | KRW 3.010,00 | 24,07K |
| 2026-06-23 | KRW 3.100,00 | -%4,62 | KRW 3.250,00 | KRW 3.440,00 | KRW 2.970,00 | 22,99K |
| 2026-06-22 | KRW 3.250,00 | -%5,80 | KRW 3.450,00 | KRW 3.545,00 | KRW 3.250,00 | 15,19K |
| 2026-06-19 | KRW 3.450,00 | -%2,27 | KRW 3.360,00 | KRW 3.545,00 | KRW 3.360,00 | 9,47K |
| 2026-06-18 | KRW 3.530,00 | -%2,62 | KRW 3.630,00 | KRW 3.680,00 | KRW 3.500,00 | 1,54K |
| 2026-06-17 | KRW 3.625,00 | -%3,20 | KRW 3.715,00 | KRW 3.715,00 | KRW 3.625,00 | 2,48K |
| 2026-06-16 | KRW 3.745,00 | +%3,31 | KRW 3.765,00 | KRW 3.765,00 | KRW 3.630,00 | 1,96K |
| 2026-06-15 | KRW 3.625,00 | +%2,40 | KRW 3.545,00 | KRW 3.785,00 | KRW 3.545,00 | 13,78K |
| 2026-06-12 | KRW 3.540,00 | +%1,29 | KRW 3.515,00 | KRW 3.575,00 | KRW 3.485,00 | 2,63K |
| 2026-06-11 | KRW 3.495,00 | -%0,14 | KRW 3.385,00 | KRW 3.555,00 | KRW 3.385,00 | 2,96K |
| 2026-06-10 | KRW 3.500,00 | -%1,27 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.400,00 | 4,02K |
| 2026-06-09 | KRW 3.545,00 | +%2,16 | KRW 3.500,00 | KRW 3.590,00 | KRW 3.465,00 | 3,76K |
| 2026-06-08 | KRW 3.470,00 | -%5,19 | KRW 3.585,00 | KRW 3.655,00 | KRW 3.340,00 | 18,97K |
| 2026-06-05 | KRW 3.660,00 | +%0,41 | KRW 3.895,00 | KRW 3.895,00 | KRW 3.575,00 | 31,84K |
| 2026-06-04 | KRW 3.645,00 | +%2,82 | KRW 3.545,00 | KRW 3.995,00 | KRW 3.460,00 | 45,44K |
| 2026-06-02 | KRW 3.545,00 | -%5,09 | KRW 3.735,00 | KRW 3.735,00 | KRW 3.400,00 | 42,24K |
| 2026-06-01 | KRW 3.735,00 | -%3,86 | KRW 3.890,00 | KRW 3.975,00 | KRW 3.555,00 | 15,61K |
| 2026-05-29 | KRW 3.885,00 | -%1,52 | KRW 3.945,00 | KRW 4.080,00 | KRW 3.800,00 | 10,82K |
| 2026-05-28 | KRW 3.945,00 | -%0,50 | KRW 3.970,00 | KRW 4.120,00 | KRW 3.860,00 | 9,53K |
| 2026-05-27 | KRW 3.965,00 | -%1,12 | KRW 4.010,00 | KRW 4.120,00 | KRW 3.860,00 | 9,67K |
| 2026-05-26 | KRW 4.010,00 | %0,00 | KRW 4.035,00 | KRW 4.035,00 | KRW 3.915,00 | 1,94K |
| 2026-05-22 | KRW 4.010,00 | +%1,39 | KRW 3.955,00 | KRW 4.035,00 | KRW 3.910,00 | 5,75K |