coocon Corporation 294570
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 26.950,00-50,00 (-%0,19)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 27.000,00 | %0,00 | KRW 26.950,00 | KRW 27.350,00 | KRW 26.700,00 | 28,13K |
| 2026-10-01 | KRW 27.000,00 | +%3,45 | KRW 25.750,00 | KRW 27.100,00 | KRW 25.550,00 | 53,85K |
| 2026-09-30 | KRW 26.100,00 | -%0,76 | KRW 26.200,00 | KRW 26.400,00 | KRW 25.900,00 | 32,23K |
| 2026-09-29 | KRW 26.300,00 | -%1,87 | KRW 26.150,00 | KRW 26.400,00 | KRW 25.550,00 | 50,43K |
| 2026-09-28 | KRW 26.800,00 | -%2,19 | KRW 26.350,00 | KRW 27.150,00 | KRW 26.200,00 | 60,90K |
| 2026-09-23 | KRW 27.400,00 | +%5,18 | KRW 26.050,00 | KRW 27.900,00 | KRW 25.700,00 | 178,62K |
| 2026-09-22 | KRW 26.050,00 | -%2,62 | KRW 27.900,00 | KRW 28.250,00 | KRW 26.000,00 | 179,61K |
| 2026-09-21 | KRW 26.750,00 | +%3,88 | KRW 26.750,00 | KRW 28.000,00 | KRW 26.550,00 | 396,91K |
| 2026-09-18 | KRW 25.750,00 | +%6,40 | KRW 25.600,00 | KRW 26.000,00 | KRW 25.250,00 | 286,51K |
| 2026-09-17 | KRW 24.200,00 | -%0,62 | KRW 24.350,00 | KRW 24.650,00 | KRW 24.150,00 | 91,64K |
| 2026-09-16 | KRW 24.350,00 | -%16,47 | KRW 26.300,00 | KRW 26.400,00 | KRW 24.200,00 | 260,08K |
| 2026-09-15 | KRW 29.150,00 | -%0,85 | KRW 31.300,00 | KRW 31.400,00 | KRW 28.900,00 | 333,00K |
| 2026-09-14 | KRW 29.400,00 | -%1,01 | KRW 28.150,00 | KRW 30.150,00 | KRW 27.850,00 | 232,99K |
| 2026-09-11 | KRW 29.700,00 | -%2,46 | KRW 28.650,00 | KRW 29.800,00 | KRW 28.450,00 | 113,14K |
| 2026-09-10 | KRW 30.450,00 | -%1,62 | KRW 29.850,00 | KRW 30.550,00 | KRW 29.300,00 | 146,83K |
| 2026-09-09 | KRW 30.950,00 | +%8,79 | KRW 27.650,00 | KRW 31.500,00 | KRW 27.300,00 | 381,70K |
| 2026-09-08 | KRW 28.450,00 | -%5,01 | KRW 29.500,00 | KRW 29.500,00 | KRW 28.100,00 | 102,04K |
| 2026-09-07 | KRW 29.950,00 | -%1,96 | KRW 29.950,00 | KRW 30.450,00 | KRW 29.350,00 | 130,33K |
| 2026-09-04 | KRW 30.550,00 | +%14,21 | KRW 31.100,00 | KRW 32.300,00 | KRW 29.950,00 | 644,48K |
| 2026-09-03 | KRW 26.750,00 | -%3,08 | KRW 27.400,00 | KRW 27.600,00 | KRW 26.100,00 | 99,33K |
| 2026-09-02 | KRW 27.600,00 | -%6,76 | KRW 27.500,00 | KRW 29.000,00 | KRW 27.500,00 | 89,13K |
| 2026-09-01 | KRW 29.600,00 | +%4,04 | KRW 30.650,00 | KRW 31.150,00 | KRW 28.950,00 | 271,28K |
| 2026-08-31 | KRW 28.450,00 | -%7,93 | KRW 30.100,00 | KRW 30.150,00 | KRW 27.700,00 | 257,45K |
| 2026-08-28 | KRW 30.900,00 | +%23,85 | KRW 28.100,00 | KRW 31.700,00 | KRW 27.100,00 | 1,24M |
| 2026-08-27 | KRW 24.950,00 | -%3,29 | KRW 25.050,00 | KRW 25.550,00 | KRW 24.700,00 | 59,23K |
| 2026-08-26 | KRW 25.800,00 | -%4,09 | KRW 25.800,00 | KRW 25.900,00 | KRW 25.300,00 | 76,68K |
| 2026-08-25 | KRW 26.900,00 | +%1,32 | KRW 26.300,00 | KRW 27.400,00 | KRW 25.150,00 | 167,51K |
| 2026-08-24 | KRW 26.550,00 | -%1,12 | KRW 26.100,00 | KRW 28.700,00 | KRW 25.600,00 | 492,49K |
| 2026-08-21 | KRW 26.850,00 | +%23,17 | KRW 26.100,00 | KRW 27.800,00 | KRW 23.400,00 | 694,33K |
| 2026-08-20 | KRW 21.800,00 | +%5,83 | KRW 20.650,00 | KRW 22.200,00 | KRW 20.650,00 | 37,62K |
| 2026-08-19 | KRW 20.600,00 | -%0,24 | KRW 20.000,00 | KRW 20.700,00 | KRW 20.000,00 | 18,84K |
| 2026-08-18 | KRW 20.650,00 | -%0,48 | KRW 21.250,00 | KRW 21.250,00 | KRW 20.200,00 | 32,63K |
| 2026-08-14 | KRW 20.750,00 | -%0,48 | KRW 21.100,00 | KRW 21.400,00 | KRW 20.650,00 | 24,96K |
| 2026-08-13 | KRW 20.850,00 | %0,00 | KRW 21.100,00 | KRW 21.250,00 | KRW 20.600,00 | 29,10K |
| 2026-08-12 | KRW 20.850,00 | +%0,24 | KRW 20.850,00 | KRW 21.100,00 | KRW 20.450,00 | 18,07K |
| 2026-08-11 | KRW 20.800,00 | -%0,48 | KRW 20.850,00 | KRW 21.050,00 | KRW 20.350,00 | 31,40K |
| 2026-08-10 | KRW 20.900,00 | +%7,07 | KRW 19.720,00 | KRW 20.950,00 | KRW 19.570,00 | 47,08K |
| 2026-08-07 | KRW 19.520,00 | -%4,31 | KRW 19.700,00 | KRW 19.860,00 | KRW 19.010,00 | 53,00K |
| 2026-08-06 | KRW 20.400,00 | +%11,29 | KRW 22.000,00 | KRW 22.200,00 | KRW 19.740,00 | 227,40K |
| 2026-08-05 | KRW 18.330,00 | +%2,40 | KRW 18.070,00 | KRW 18.500,00 | KRW 18.070,00 | 6,00K |
| 2026-08-04 | KRW 17.900,00 | +%0,90 | KRW 17.480,00 | KRW 18.180,00 | KRW 17.480,00 | 9,28K |
| 2026-08-03 | KRW 17.740,00 | +%6,93 | KRW 16.630,00 | KRW 17.970,00 | KRW 16.630,00 | 14,45K |
| 2026-07-31 | KRW 16.590,00 | +%4,27 | KRW 16.070,00 | KRW 17.150,00 | KRW 16.070,00 | 14,30K |
| 2026-07-30 | KRW 15.910,00 | +%0,32 | KRW 13.000,00 | KRW 16.390,00 | KRW 13.000,00 | 18,12K |
| 2026-07-29 | KRW 15.860,00 | -%7,14 | KRW 16.940,00 | KRW 17.500,00 | KRW 15.640,00 | 18,44K |
| 2026-07-28 | KRW 17.080,00 | -%7,58 | KRW 17.930,00 | KRW 18.180,00 | KRW 17.010,00 | 12,22K |
| 2026-07-27 | KRW 18.480,00 | +%2,44 | KRW 18.100,00 | KRW 18.740,00 | KRW 18.100,00 | 10,98K |
| 2026-07-24 | KRW 18.040,00 | -%4,25 | KRW 18.600,00 | KRW 18.600,00 | KRW 17.850,00 | 12,57K |
| 2026-07-23 | KRW 18.840,00 | +%8,84 | KRW 17.660,00 | KRW 20.000,00 | KRW 17.550,00 | 50,76K |
| 2026-07-22 | KRW 17.310,00 | +%3,10 | KRW 17.270,00 | KRW 17.940,00 | KRW 17.270,00 | 11,22K |
| 2026-07-21 | KRW 16.790,00 | -%1,47 | KRW 16.750,00 | KRW 17.250,00 | KRW 16.680,00 | 8,83K |
| 2026-07-20 | KRW 17.040,00 | -%4,05 | KRW 17.610,00 | KRW 17.610,00 | KRW 17.010,00 | 8,89K |
| 2026-07-16 | KRW 17.760,00 | -%2,42 | KRW 18.200,00 | KRW 18.490,00 | KRW 17.620,00 | 5,57K |
| 2026-07-15 | KRW 18.200,00 | +%6,68 | KRW 17.110,00 | KRW 18.420,00 | KRW 17.110,00 | 12,94K |
| 2026-07-14 | KRW 17.060,00 | -%3,34 | KRW 17.250,00 | KRW 17.580,00 | KRW 16.530,00 | 20,71K |
| 2026-07-13 | KRW 17.650,00 | -%6,12 | KRW 18.500,00 | KRW 19.240,00 | KRW 17.640,00 | 10,99K |
| 2026-07-10 | KRW 18.800,00 | +%6,82 | KRW 17.610,00 | KRW 18.980,00 | KRW 17.610,00 | 11,49K |
| 2026-07-09 | KRW 17.600,00 | -%2,49 | KRW 17.650,00 | KRW 18.450,00 | KRW 17.600,00 | 11,43K |
| 2026-07-08 | KRW 18.050,00 | -%3,53 | KRW 18.010,00 | KRW 18.900,00 | KRW 17.860,00 | 15,00K |
| 2026-07-07 | KRW 18.710,00 | -%1,21 | KRW 18.800,00 | KRW 19.290,00 | KRW 18.360,00 | 8,90K |
| 2026-07-06 | KRW 18.940,00 | -%1,04 | KRW 18.900,00 | KRW 19.430,00 | KRW 18.620,00 | 6,40K |
| 2026-07-03 | KRW 19.140,00 | +%3,63 | KRW 18.600,00 | KRW 19.200,00 | KRW 17.950,00 | 14,74K |
| 2026-07-02 | KRW 18.470,00 | -%5,81 | KRW 19.330,00 | KRW 19.690,00 | KRW 18.350,00 | 16,73K |
| 2026-07-01 | KRW 19.610,00 | +%1,87 | KRW 19.600,00 | KRW 19.950,00 | KRW 19.160,00 | 10,59K |
| 2026-06-30 | KRW 19.250,00 | -%3,51 | KRW 19.800,00 | KRW 19.940,00 | KRW 19.250,00 | 12,16K |
| 2026-06-29 | KRW 19.950,00 | +%11,39 | KRW 17.600,00 | KRW 19.980,00 | KRW 17.600,00 | 17,89K |
| 2026-06-26 | KRW 17.910,00 | -%5,49 | KRW 18.700,00 | KRW 18.860,00 | KRW 17.450,00 | 27,33K |
| 2026-06-25 | KRW 18.950,00 | -%2,47 | KRW 19.240,00 | KRW 19.640,00 | KRW 18.940,00 | 18,07K |
| 2026-06-24 | KRW 19.430,00 | +%0,67 | KRW 18.620,00 | KRW 19.460,00 | KRW 18.620,00 | 15,14K |
| 2026-06-23 | KRW 19.300,00 | -%8,75 | KRW 20.550,00 | KRW 20.750,00 | KRW 18.970,00 | 65,07K |
| 2026-06-22 | KRW 21.150,00 | +%0,95 | KRW 20.800,00 | KRW 21.350,00 | KRW 20.600,00 | 10,49K |
| 2026-06-19 | KRW 20.950,00 | -%5,63 | KRW 22.100,00 | KRW 22.300,00 | KRW 20.950,00 | 16,80K |
| 2026-06-18 | KRW 22.200,00 | -%2,63 | KRW 22.750,00 | KRW 22.800,00 | KRW 22.100,00 | 11,81K |
| 2026-06-17 | KRW 22.800,00 | +%0,22 | KRW 22.800,00 | KRW 23.100,00 | KRW 22.150,00 | 12,02K |
| 2026-06-16 | KRW 22.750,00 | +%1,79 | KRW 22.400,00 | KRW 23.000,00 | KRW 22.250,00 | 18,16K |
| 2026-06-15 | KRW 22.350,00 | -%0,22 | KRW 22.750,00 | KRW 23.000,00 | KRW 22.200,00 | 16,73K |
| 2026-06-12 | KRW 22.400,00 | +%3,46 | KRW 22.650,00 | KRW 22.700,00 | KRW 22.050,00 | 14,58K |
| 2026-06-11 | KRW 21.650,00 | +%0,70 | KRW 20.700,00 | KRW 21.900,00 | KRW 20.600,00 | 11,62K |
| 2026-06-10 | KRW 21.500,00 | -%0,46 | KRW 21.300,00 | KRW 21.950,00 | KRW 21.000,00 | 16,12K |
| 2026-06-09 | KRW 21.600,00 | +%5,37 | KRW 20.450,00 | KRW 22.050,00 | KRW 20.450,00 | 17,45K |
| 2026-06-08 | KRW 20.500,00 | -%7,66 | KRW 20.000,00 | KRW 21.650,00 | KRW 20.000,00 | 38,96K |
| 2026-06-05 | KRW 22.200,00 | -%4,52 | KRW 22.500,00 | KRW 23.350,00 | KRW 22.150,00 | 24,29K |
| 2026-06-04 | KRW 23.250,00 | -%0,64 | KRW 22.500,00 | KRW 23.650,00 | KRW 22.500,00 | 19,12K |
| 2026-06-02 | KRW 23.400,00 | +%2,18 | KRW 22.150,00 | KRW 23.750,00 | KRW 21.500,00 | 47,44K |
| 2026-06-01 | KRW 22.900,00 | -%3,98 | KRW 23.400,00 | KRW 23.900,00 | KRW 22.700,00 | 37,95K |
| 2026-05-29 | KRW 23.850,00 | %0,00 | KRW 23.950,00 | KRW 24.300,00 | KRW 23.400,00 | 25,53K |
| 2026-05-28 | KRW 23.850,00 | -%4,02 | KRW 24.750,00 | KRW 25.150,00 | KRW 23.500,00 | 32,21K |
| 2026-05-27 | KRW 24.850,00 | -%3,87 | KRW 25.400,00 | KRW 25.750,00 | KRW 24.800,00 | 34,46K |
| 2026-05-26 | KRW 25.850,00 | -%0,77 | KRW 26.400,00 | KRW 26.400,00 | KRW 25.800,00 | 25,19K |
| 2026-05-22 | KRW 26.050,00 | +%3,37 | KRW 25.500,00 | KRW 26.400,00 | KRW 25.450,00 | 20,68K |