Lake Materials Co. Ltd. 281740
KRX · Güney Kore · Elektronik Teknoloji
KRW 12.530,00+420,00 (+%3,47)
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 12.540,00 | +%3,55 | KRW 12.230,00 | KRW 13.030,00 | KRW 11.820,00 | 841,67K |
| 2026-10-01 | KRW 12.110,00 | +%5,30 | KRW 11.370,00 | KRW 12.110,00 | KRW 11.190,00 | 629,48K |
| 2026-09-30 | KRW 11.500,00 | +%3,14 | KRW 11.400,00 | KRW 11.870,00 | KRW 11.240,00 | 1,01M |
| 2026-09-29 | KRW 11.150,00 | +%1,00 | KRW 11.030,00 | KRW 11.200,00 | KRW 10.650,00 | 579,13K |
| 2026-09-28 | KRW 11.040,00 | +%3,66 | KRW 10.650,00 | KRW 11.320,00 | KRW 10.560,00 | 521,81K |
| 2026-09-23 | KRW 10.650,00 | +%0,85 | KRW 10.610,00 | KRW 10.780,00 | KRW 10.560,00 | 195,50K |
| 2026-09-22 | KRW 10.560,00 | -%1,03 | KRW 10.780,00 | KRW 10.920,00 | KRW 10.560,00 | 250,85K |
| 2026-09-21 | KRW 10.670,00 | -%0,19 | KRW 10.760,00 | KRW 10.840,00 | KRW 10.550,00 | 180,69K |
| 2026-09-18 | KRW 10.690,00 | -%0,83 | KRW 10.960,00 | KRW 11.020,00 | KRW 10.690,00 | 273,46K |
| 2026-09-17 | KRW 10.780,00 | +%1,60 | KRW 10.770,00 | KRW 10.900,00 | KRW 10.580,00 | 131,36K |
| 2026-09-16 | KRW 10.610,00 | -%2,48 | KRW 10.880,00 | KRW 10.880,00 | KRW 10.500,00 | 158,00K |
| 2026-09-15 | KRW 10.880,00 | +%3,82 | KRW 10.390,00 | KRW 10.990,00 | KRW 10.380,00 | 243,90K |
| 2026-09-14 | KRW 10.480,00 | -%3,85 | KRW 10.800,00 | KRW 10.800,00 | KRW 10.410,00 | 420,82K |
| 2026-09-11 | KRW 10.900,00 | -%4,80 | KRW 11.020,00 | KRW 11.170,00 | KRW 10.850,00 | 433,74K |
| 2026-09-10 | KRW 11.450,00 | %0,00 | KRW 11.150,00 | KRW 11.450,00 | KRW 10.930,00 | 343,61K |
| 2026-09-09 | KRW 11.450,00 | +%4,09 | KRW 11.000,00 | KRW 11.450,00 | KRW 10.920,00 | 238,95K |
| 2026-09-08 | KRW 11.000,00 | -%1,52 | KRW 11.260,00 | KRW 11.340,00 | KRW 11.000,00 | 315,31K |
| 2026-09-07 | KRW 11.170,00 | +%0,99 | KRW 11.280,00 | KRW 11.340,00 | KRW 11.100,00 | 190,35K |
| 2026-09-04 | KRW 11.060,00 | +%0,55 | KRW 11.100,00 | KRW 11.290,00 | KRW 10.960,00 | 276,09K |
| 2026-09-03 | KRW 11.000,00 | -%0,27 | KRW 11.160,00 | KRW 11.410,00 | KRW 10.910,00 | 238,18K |
| 2026-09-02 | KRW 11.030,00 | -%6,92 | KRW 11.590,00 | KRW 11.660,00 | KRW 11.030,00 | 608,54K |
| 2026-09-01 | KRW 11.850,00 | -%3,19 | KRW 12.180,00 | KRW 12.890,00 | KRW 11.830,00 | 543,48K |
| 2026-08-31 | KRW 12.240,00 | +%2,17 | KRW 11.850,00 | KRW 12.250,00 | KRW 11.620,00 | 1,25M |
| 2026-08-28 | KRW 11.980,00 | -%1,80 | KRW 12.000,00 | KRW 12.240,00 | KRW 11.770,00 | 180,42K |
| 2026-08-27 | KRW 12.200,00 | +%4,01 | KRW 11.700,00 | KRW 12.300,00 | KRW 11.640,00 | 406,98K |
| 2026-08-26 | KRW 11.730,00 | -%0,85 | KRW 11.780,00 | KRW 11.830,00 | KRW 11.350,00 | 253,28K |
| 2026-08-25 | KRW 11.830,00 | -%0,76 | KRW 11.700,00 | KRW 11.870,00 | KRW 11.170,00 | 265,73K |
| 2026-08-24 | KRW 11.920,00 | +%3,11 | KRW 11.660,00 | KRW 12.160,00 | KRW 11.600,00 | 252,05K |
| 2026-08-21 | KRW 11.560,00 | -%6,47 | KRW 12.080,00 | KRW 12.100,00 | KRW 11.400,00 | 286,37K |
| 2026-08-20 | KRW 12.360,00 | +%0,16 | KRW 12.710,00 | KRW 13.000,00 | KRW 12.250,00 | 239,98K |
| 2026-08-19 | KRW 12.340,00 | -%1,28 | KRW 11.990,00 | KRW 13.000,00 | KRW 11.820,00 | 386,04K |
| 2026-08-18 | KRW 12.500,00 | -%6,72 | KRW 13.300,00 | KRW 13.340,00 | KRW 12.430,00 | 419,30K |
| 2026-08-14 | KRW 13.400,00 | +%1,13 | KRW 13.250,00 | KRW 13.800,00 | KRW 12.780,00 | 310,64K |
| 2026-08-13 | KRW 13.250,00 | -%0,15 | KRW 13.270,00 | KRW 13.600,00 | KRW 13.070,00 | 220,45K |
| 2026-08-12 | KRW 13.270,00 | -%0,15 | KRW 13.300,00 | KRW 13.650,00 | KRW 12.920,00 | 275,69K |
| 2026-08-11 | KRW 13.290,00 | -%3,35 | KRW 13.620,00 | KRW 13.850,00 | KRW 13.110,00 | 339,91K |
| 2026-08-10 | KRW 13.750,00 | +%8,87 | KRW 12.640,00 | KRW 13.780,00 | KRW 12.490,00 | 480,18K |
| 2026-08-07 | KRW 12.630,00 | +%1,61 | KRW 12.740,00 | KRW 13.060,00 | KRW 11.890,00 | 551,27K |
| 2026-08-06 | KRW 12.430,00 | +%1,47 | KRW 12.100,00 | KRW 12.850,00 | KRW 11.915,00 | 325,01K |
| 2026-08-05 | KRW 12.250,00 | +%3,38 | KRW 12.240,00 | KRW 12.490,00 | KRW 11.830,00 | 343,79K |
| 2026-08-04 | KRW 11.850,00 | +%6,37 | KRW 11.440,00 | KRW 12.000,00 | KRW 11.440,00 | 372,21K |
| 2026-08-03 | KRW 11.140,00 | +%2,77 | KRW 10.510,00 | KRW 11.560,00 | KRW 10.340,00 | 286,61K |
| 2026-07-31 | KRW 10.840,00 | +%12,33 | KRW 10.200,00 | KRW 10.890,00 | KRW 10.080,00 | 342,86K |
| 2026-07-30 | KRW 9.650,00 | -%1,23 | KRW 9.390,00 | KRW 10.450,00 | KRW 9.390,00 | 379,24K |
| 2026-07-29 | KRW 9.770,00 | -%8,78 | KRW 10.810,00 | KRW 11.100,00 | KRW 9.200,00 | 727,74K |
| 2026-07-28 | KRW 10.710,00 | -%9,08 | KRW 11.300,00 | KRW 11.620,00 | KRW 10.510,00 | 295,52K |
| 2026-07-27 | KRW 11.780,00 | +%0,51 | KRW 12.100,00 | KRW 12.300,00 | KRW 11.660,00 | 201,32K |
| 2026-07-24 | KRW 11.720,00 | -%6,09 | KRW 12.160,00 | KRW 12.340,00 | KRW 11.680,00 | 199,03K |
| 2026-07-23 | KRW 12.480,00 | +%8,81 | KRW 11.530,00 | KRW 12.500,00 | KRW 11.510,00 | 279,73K |
| 2026-07-22 | KRW 11.470,00 | +%2,69 | KRW 11.360,00 | KRW 11.980,00 | KRW 11.360,00 | 250,22K |
| 2026-07-21 | KRW 11.170,00 | +%0,18 | KRW 11.070,00 | KRW 11.350,00 | KRW 10.800,00 | 220,02K |
| 2026-07-20 | KRW 11.150,00 | -%6,30 | KRW 11.630,00 | KRW 11.700,00 | KRW 11.100,00 | 296,20K |
| 2026-07-16 | KRW 11.900,00 | -%6,08 | KRW 12.590,00 | KRW 12.600,00 | KRW 11.690,00 | 212,21K |
| 2026-07-15 | KRW 12.670,00 | +%5,94 | KRW 12.200,00 | KRW 12.870,00 | KRW 12.200,00 | 247,58K |
| 2026-07-14 | KRW 11.960,00 | -%2,76 | KRW 12.450,00 | KRW 12.460,00 | KRW 11.400,00 | 383,12K |
| 2026-07-13 | KRW 12.300,00 | -%4,06 | KRW 12.850,00 | KRW 13.560,00 | KRW 12.230,00 | 356,66K |
| 2026-07-10 | KRW 12.820,00 | +%7,55 | KRW 12.040,00 | KRW 13.200,00 | KRW 12.040,00 | 290,50K |
| 2026-07-09 | KRW 11.920,00 | -%1,49 | KRW 12.110,00 | KRW 12.710,00 | KRW 11.710,00 | 392,33K |
| 2026-07-08 | KRW 12.100,00 | -%6,20 | KRW 12.500,00 | KRW 13.030,00 | KRW 12.060,00 | 383,97K |
| 2026-07-07 | KRW 12.900,00 | -%1,60 | KRW 12.900,00 | KRW 13.830,00 | KRW 12.670,00 | 360,18K |
| 2026-07-06 | KRW 13.110,00 | -%4,93 | KRW 13.750,00 | KRW 13.750,00 | KRW 12.790,00 | 227,94K |
| 2026-07-03 | KRW 13.790,00 | +%2,45 | KRW 13.410,00 | KRW 13.990,00 | KRW 12.710,00 | 339,79K |
| 2026-07-02 | KRW 13.460,00 | -%5,87 | KRW 14.070,00 | KRW 14.070,00 | KRW 13.360,00 | 292,73K |
| 2026-07-01 | KRW 14.300,00 | -%1,52 | KRW 14.640,00 | KRW 15.120,00 | KRW 14.010,00 | 346,95K |
| 2026-06-30 | KRW 14.520,00 | -%3,90 | KRW 15.110,00 | KRW 15.190,00 | KRW 14.410,00 | 266,70K |
| 2026-06-29 | KRW 15.110,00 | +%11,60 | KRW 13.360,00 | KRW 15.200,00 | KRW 13.360,00 | 509,72K |
| 2026-06-26 | KRW 13.540,00 | -%5,05 | KRW 14.260,00 | KRW 15.110,00 | KRW 13.200,00 | 511,12K |
| 2026-06-25 | KRW 14.260,00 | -%1,66 | KRW 14.360,00 | KRW 14.990,00 | KRW 14.110,00 | 366,50K |
| 2026-06-24 | KRW 14.500,00 | -%0,28 | KRW 14.750,00 | KRW 15.220,00 | KRW 14.250,00 | 402,93K |
| 2026-06-23 | KRW 14.540,00 | -%6,31 | KRW 15.460,00 | KRW 15.830,00 | KRW 14.530,00 | 528,06K |
| 2026-06-22 | KRW 15.520,00 | -%3,06 | KRW 16.000,00 | KRW 16.500,00 | KRW 15.160,00 | 341,29K |
| 2026-06-19 | KRW 16.010,00 | -%1,96 | KRW 16.320,00 | KRW 16.970,00 | KRW 15.710,00 | 443,11K |
| 2026-06-18 | KRW 16.330,00 | -%4,34 | KRW 17.070,00 | KRW 17.080,00 | KRW 16.120,00 | 380,96K |
| 2026-06-17 | KRW 17.070,00 | -%0,41 | KRW 17.300,00 | KRW 17.590,00 | KRW 16.590,00 | 619,63K |
| 2026-06-16 | KRW 17.140,00 | -%3,27 | KRW 17.720,00 | KRW 18.750,00 | KRW 16.760,00 | 1,10M |
| 2026-06-15 | KRW 17.720,00 | +%7,46 | KRW 17.030,00 | KRW 18.100,00 | KRW 16.640,00 | 703,29K |
| 2026-06-12 | KRW 16.490,00 | +%5,03 | KRW 16.150,00 | KRW 17.365,00 | KRW 16.050,00 | 880,65K |
| 2026-06-11 | KRW 15.700,00 | +%2,48 | KRW 15.190,00 | KRW 15.700,00 | KRW 14.720,00 | 568,84K |
| 2026-06-10 | KRW 15.320,00 | -%1,29 | KRW 15.230,00 | KRW 16.020,00 | KRW 14.830,00 | 300 |
| 2026-06-09 | KRW 15.520,00 | +%3,54 | KRW 14.910,00 | KRW 15.960,00 | KRW 14.910,00 | 479,62K |
| 2026-06-08 | KRW 14.990,00 | -%8,60 | KRW 15.010,00 | KRW 15.560,00 | KRW 14.710,00 | 585,28K |
| 2026-06-05 | KRW 16.400,00 | -%7,08 | KRW 17.300,00 | KRW 17.610,00 | KRW 16.380,00 | 416,37K |
| 2026-06-04 | KRW 17.650,00 | +%1,79 | KRW 17.340,00 | KRW 18.400,00 | KRW 17.320,00 | 419,88K |
| 2026-06-02 | KRW 17.340,00 | -%4,67 | KRW 18.000,00 | KRW 18.600,00 | KRW 17.210,00 | 718,74K |
| 2026-06-01 | KRW 18.190,00 | -%1,09 | KRW 18.300,00 | KRW 18.750,00 | KRW 17.600,00 | 748,29K |
| 2026-05-29 | KRW 18.390,00 | -%3,67 | KRW 19.210,00 | KRW 19.310,00 | KRW 17.880,00 | 580,56K |
| 2026-05-28 | KRW 19.090,00 | -%0,78 | KRW 19.800,00 | KRW 19.870,00 | KRW 18.170,00 | 609,12K |
| 2026-05-27 | KRW 19.240,00 | -%4,52 | KRW 20.100,00 | KRW 20.400,00 | KRW 19.100,00 | 682,01K |
| 2026-05-26 | KRW 20.150,00 | -%1,47 | KRW 21.100,00 | KRW 22.000,00 | KRW 20.050,00 | 717,77K |
| 2026-05-22 | KRW 20.450,00 | +%8,55 | KRW 19.300,00 | KRW 21.000,00 | KRW 19.280,00 | 680,34K |