Hyosung Chemical Corp. 298000
KRX · Güney Kore · Proses Endüstrileri
KRW 53.800,00+500,00 (+%0,94)
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 53.000,00 | -%0,56 | KRW 53.100,00 | KRW 54.300,00 | KRW 52.700,00 | 8,33K |
| 2026-10-01 | KRW 53.300,00 | -%1,11 | KRW 53.900,00 | KRW 54.400,00 | KRW 52.800,00 | 12,27K |
| 2026-09-30 | KRW 53.900,00 | +%0,37 | KRW 54.500,00 | KRW 55.700,00 | KRW 53.800,00 | 12,80K |
| 2026-09-29 | KRW 53.700,00 | +%2,09 | KRW 52.600,00 | KRW 55.000,00 | KRW 51.500,00 | 16,59K |
| 2026-09-28 | KRW 52.600,00 | +%1,94 | KRW 51.500,00 | KRW 53.300,00 | KRW 50.500,00 | 15,99K |
| 2026-09-23 | KRW 51.600,00 | -%0,58 | KRW 52.600,00 | KRW 52.600,00 | KRW 51.000,00 | 12,07K |
| 2026-09-22 | KRW 51.900,00 | +%0,19 | KRW 52.400,00 | KRW 52.900,00 | KRW 51.600,00 | 10,07K |
| 2026-09-21 | KRW 51.800,00 | -%2,26 | KRW 53.600,00 | KRW 53.600,00 | KRW 51.000,00 | 18,40K |
| 2026-09-18 | KRW 53.000,00 | -%2,39 | KRW 54.600,00 | KRW 55.400,00 | KRW 53.000,00 | 15,62K |
| 2026-09-17 | KRW 54.300,00 | -%1,63 | KRW 55.200,00 | KRW 56.100,00 | KRW 54.300,00 | 8,78K |
| 2026-09-16 | KRW 55.200,00 | +%0,36 | KRW 55.000,00 | KRW 56.300,00 | KRW 54.300,00 | 23,83K |
| 2026-09-15 | KRW 55.000,00 | -%0,54 | KRW 55.300,00 | KRW 55.800,00 | KRW 53.800,00 | 18,59K |
| 2026-09-14 | KRW 55.300,00 | %0,00 | KRW 55.400,00 | KRW 56.400,00 | KRW 54.800,00 | 8,26K |
| 2026-09-11 | KRW 55.300,00 | -%0,18 | KRW 55.000,00 | KRW 57.900,00 | KRW 54.200,00 | 22,00K |
| 2026-09-10 | KRW 55.400,00 | -%4,32 | KRW 57.900,00 | KRW 58.400,00 | KRW 54.700,00 | 28,24K |
| 2026-09-09 | KRW 57.900,00 | -%0,17 | KRW 58.000,00 | KRW 58.600,00 | KRW 56.800,00 | 25,41K |
| 2026-09-08 | KRW 58.000,00 | +%1,75 | KRW 57.000,00 | KRW 61.500,00 | KRW 55.900,00 | 51,91K |
| 2026-09-07 | KRW 57.000,00 | +%1,79 | KRW 56.600,00 | KRW 58.600,00 | KRW 56.000,00 | 25,39K |
| 2026-09-04 | KRW 56.000,00 | +%1,08 | KRW 55.400,00 | KRW 56.900,00 | KRW 54.500,00 | 25,65K |
| 2026-09-03 | KRW 55.400,00 | -%1,07 | KRW 57.100,00 | KRW 57.200,00 | KRW 54.000,00 | 31,04K |
| 2026-09-02 | KRW 56.000,00 | -%1,93 | KRW 56.400,00 | KRW 58.300,00 | KRW 55.900,00 | 18,62K |
| 2026-09-01 | KRW 57.100,00 | -%1,55 | KRW 58.000,00 | KRW 58.900,00 | KRW 55.900,00 | 30,85K |
| 2026-08-31 | KRW 58.000,00 | -%2,52 | KRW 58.000,00 | KRW 58.400,00 | KRW 56.400,00 | 23,50K |
| 2026-08-28 | KRW 59.500,00 | +%0,51 | KRW 59.300,00 | KRW 60.400,00 | KRW 58.000,00 | 32,05K |
| 2026-08-27 | KRW 59.200,00 | +%0,34 | KRW 59.000,00 | KRW 60.200,00 | KRW 58.200,00 | 32,99K |
| 2026-08-26 | KRW 59.000,00 | -%1,99 | KRW 60.500,00 | KRW 61.300,00 | KRW 58.800,00 | 40,18K |
| 2026-08-25 | KRW 60.200,00 | -%1,79 | KRW 61.300,00 | KRW 61.300,00 | KRW 58.300,00 | 57,81K |
| 2026-08-24 | KRW 61.300,00 | -%18,38 | KRW 74.600,00 | KRW 75.000,00 | KRW 61.000,00 | 174,97K |
| 2026-08-21 | KRW 75.100,00 | -%0,79 | KRW 75.700,00 | KRW 76.400,00 | KRW 72.300,00 | 37,29K |
| 2026-08-20 | KRW 75.700,00 | +%2,71 | KRW 73.700,00 | KRW 79.200,00 | KRW 73.700,00 | 50,14K |
| 2026-08-19 | KRW 73.700,00 | -%1,07 | KRW 73.100,00 | KRW 74.900,00 | KRW 70.500,00 | 23,23K |
| 2026-08-18 | KRW 74.500,00 | -%2,36 | KRW 76.300,00 | KRW 78.200,00 | KRW 73.200,00 | 39,96K |
| 2026-08-14 | KRW 76.300,00 | +%8,23 | KRW 71.000,00 | KRW 77.400,00 | KRW 70.500,00 | 68,75K |
| 2026-08-13 | KRW 70.500,00 | -%3,03 | KRW 72.900,00 | KRW 74.100,00 | KRW 70.000,00 | 56,42K |
| 2026-08-12 | KRW 72.700,00 | %0,00 | KRW 72.700,00 | KRW 74.200,00 | KRW 70.050,00 | 45,44K |
| 2026-08-11 | KRW 72.700,00 | +%0,28 | KRW 72.700,00 | KRW 78.600,00 | KRW 71.000,00 | 83,86K |
| 2026-08-10 | KRW 72.500,00 | +%1,97 | KRW 71.500,00 | KRW 77.300,00 | KRW 69.300,00 | 67,34K |
| 2026-08-07 | KRW 71.100,00 | +%5,49 | KRW 67.800,00 | KRW 71.500,00 | KRW 67.100,00 | 88,39K |
| 2026-08-06 | KRW 67.400,00 | +%2,74 | KRW 66.100,00 | KRW 71.700,00 | KRW 63.100,00 | 161,16K |
| 2026-08-05 | KRW 65.600,00 | +%2,98 | KRW 64.100,00 | KRW 66.500,00 | KRW 61.000,00 | 97,35K |
| 2026-08-04 | KRW 63.700,00 | -%2,75 | KRW 67.600,00 | KRW 71.700,00 | KRW 63.400,00 | 108,68K |
| 2026-08-03 | KRW 65.500,00 | -%1,50 | KRW 81.600,00 | KRW 83.900,00 | KRW 64.200,00 | 227,93K |
| 2026-07-31 | KRW 66.500,00 | +%11,20 | KRW 62.000,00 | KRW 68.700,00 | KRW 60.200,00 | 86,71K |
| 2026-07-30 | KRW 59.800,00 | +%0,67 | KRW 59.400,00 | KRW 62.900,00 | KRW 57.800,00 | 49,00K |
| 2026-07-29 | KRW 59.400,00 | -%1,00 | KRW 61.400,00 | KRW 62.800,00 | KRW 59.300,00 | 78,63K |
| 2026-07-28 | KRW 60.000,00 | -%8,12 | KRW 64.300,00 | KRW 64.700,00 | KRW 59.400,00 | 57,48K |
| 2026-07-27 | KRW 65.300,00 | -%5,91 | KRW 68.000,00 | KRW 69.400,00 | KRW 63.200,00 | 49,38K |
| 2026-07-24 | KRW 69.400,00 | +%12,12 | KRW 60.100,00 | KRW 72.700,00 | KRW 60.000,00 | 152,01K |
| 2026-07-23 | KRW 61.900,00 | +%5,45 | KRW 60.000,00 | KRW 63.000,00 | KRW 59.100,00 | 44,01K |
| 2026-07-22 | KRW 58.700,00 | -%1,01 | KRW 59.900,00 | KRW 62.500,00 | KRW 57.300,00 | 42,60K |
| 2026-07-21 | KRW 59.300,00 | +%0,68 | KRW 57.700,00 | KRW 61.400,00 | KRW 55.600,00 | 49,39K |
| 2026-07-20 | KRW 58.900,00 | +%1,38 | KRW 55.300,00 | KRW 68.600,00 | KRW 55.000,00 | 115,80K |
| 2026-07-16 | KRW 58.100,00 | -%1,69 | KRW 59.000,00 | KRW 60.000,00 | KRW 53.200,00 | 92,19K |
| 2026-07-15 | KRW 59.100,00 | -%1,34 | KRW 61.600,00 | KRW 63.000,00 | KRW 58.400,00 | 79,86K |
| 2026-07-14 | KRW 59.900,00 | -%11,52 | KRW 65.100,00 | KRW 69.000,00 | KRW 59.200,00 | 86,61K |
| 2026-07-13 | KRW 67.700,00 | +%6,11 | KRW 64.100,00 | KRW 68.900,00 | KRW 58.700,00 | 121,81K |
| 2026-07-10 | KRW 63.800,00 | -%0,47 | KRW 64.100,00 | KRW 66.800,00 | KRW 61.500,00 | 84,29K |
| 2026-07-09 | KRW 64.100,00 | -%8,30 | KRW 69.400,00 | KRW 69.400,00 | KRW 60.100,00 | 120,16K |
| 2026-07-08 | KRW 69.900,00 | +%4,33 | KRW 69.100,00 | KRW 82.000,00 | KRW 62.500,00 | 500,20K |
| 2026-07-07 | KRW 67.000,00 | +%29,84 | KRW 51.600,00 | KRW 67.000,00 | KRW 50.300,00 | 90,44K |
| 2026-07-06 | KRW 51.600,00 | +%10,73 | KRW 54.100,00 | KRW 59.600,00 | KRW 49.150,00 | 101,23K |
| 2026-07-03 | KRW 46.600,00 | +%11,48 | KRW 41.800,00 | KRW 50.800,00 | KRW 40.050,00 | 96,81K |
| 2026-07-02 | KRW 41.800,00 | -%6,28 | KRW 44.450,00 | KRW 44.450,00 | KRW 41.100,00 | 46,32K |
| 2026-07-01 | KRW 44.600,00 | -%1,65 | KRW 45.500,00 | KRW 46.750,00 | KRW 44.300,00 | 35,70K |
| 2026-06-30 | KRW 45.350,00 | -%4,02 | KRW 47.350,00 | KRW 47.550,00 | KRW 44.700,00 | 43,05K |
| 2026-06-29 | KRW 47.250,00 | +%0,32 | KRW 45.800,00 | KRW 49.250,00 | KRW 44.050,00 | 59,71K |
| 2026-06-26 | KRW 47.100,00 | -%11,63 | KRW 53.300,00 | KRW 53.500,00 | KRW 44.850,00 | 123,02K |
| 2026-06-25 | KRW 53.300,00 | -%12,48 | KRW 60.100,00 | KRW 62.000,00 | KRW 52.400,00 | 106,35K |
| 2026-06-24 | KRW 60.900,00 | -%0,16 | KRW 60.000,00 | KRW 64.200,00 | KRW 58.600,00 | 53,13K |
| 2026-06-23 | KRW 61.000,00 | -%10,82 | KRW 67.900,00 | KRW 70.500,00 | KRW 60.900,00 | 92,47K |
| 2026-06-22 | KRW 68.400,00 | -%7,69 | KRW 72.400,00 | KRW 74.000,00 | KRW 63.900,00 | 180,41K |
| 2026-06-19 | KRW 74.100,00 | -%1,98 | KRW 75.700,00 | KRW 81.900,00 | KRW 68.600,00 | 302,16K |
| 2026-06-18 | KRW 75.600,00 | +%12,17 | KRW 69.000,00 | KRW 87.500,00 | KRW 68.500,00 | 1,28M |
| 2026-06-17 | KRW 67.400,00 | +%29,87 | KRW 51.900,00 | KRW 67.400,00 | KRW 50.000,00 | 361,67K |
| 2026-06-16 | KRW 51.900,00 | -%5,64 | KRW 55.000,00 | KRW 56.600,00 | KRW 46.800,00 | 344,98K |
| 2026-06-15 | KRW 55.000,00 | +%41,39 | KRW 77.800,00 | KRW 83.400,00 | KRW 54.500,00 | 642,64K |
| 2026-06-12 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-11 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-10 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-09 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-08 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-05 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-04 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-02 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-01 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-29 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-28 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-27 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-26 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-22 | KRW 38.900,00 | %0,00 | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |