Hyosung TNC Corp. 298020
KRX · Güney Kore · Proses Endüstrileri
KRW 274.500,00-4.500,00 (-%1,61)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 274.500,00 | -%1,61 | KRW 278.500,00 | KRW 281.000,00 | KRW 273.000,00 | 25,28K |
| 2026-09-30 | KRW 279.000,00 | -%2,79 | KRW 290.500,00 | KRW 291.000,00 | KRW 277.500,00 | 21,07K |
| 2026-09-29 | KRW 287.000,00 | -%8,74 | KRW 315.000,00 | KRW 315.000,00 | KRW 286.000,00 | 38,43K |
| 2026-09-28 | KRW 314.500,00 | +%0,96 | KRW 309.500,00 | KRW 316.500,00 | KRW 306.500,00 | 5,99K |
| 2026-09-23 | KRW 311.500,00 | -%0,48 | KRW 315.000,00 | KRW 316.500,00 | KRW 307.500,00 | 7,46K |
| 2026-09-22 | KRW 313.000,00 | -%1,42 | KRW 321.000,00 | KRW 322.000,00 | KRW 305.500,00 | 22,25K |
| 2026-09-21 | KRW 317.500,00 | -%2,31 | KRW 328.000,00 | KRW 328.000,00 | KRW 316.000,00 | 8,75K |
| 2026-09-18 | KRW 325.000,00 | +%0,62 | KRW 325.000,00 | KRW 330.000,00 | KRW 324.500,00 | 10,16K |
| 2026-09-17 | KRW 323.000,00 | -%0,46 | KRW 324.000,00 | KRW 326.000,00 | KRW 319.000,00 | 11,14K |
| 2026-09-16 | KRW 324.500,00 | -%0,15 | KRW 325.000,00 | KRW 330.500,00 | KRW 319.000,00 | 11,28K |
| 2026-09-15 | KRW 325.000,00 | -%2,84 | KRW 329.000,00 | KRW 331.000,00 | KRW 323.500,00 | 11,02K |
| 2026-09-14 | KRW 334.500,00 | -%1,91 | KRW 337.000,00 | KRW 341.000,00 | KRW 330.500,00 | 7,26K |
| 2026-09-11 | KRW 341.000,00 | -%0,58 | KRW 335.500,00 | KRW 344.000,00 | KRW 331.500,00 | 7,64K |
| 2026-09-10 | KRW 343.000,00 | +%0,29 | KRW 336.500,00 | KRW 344.000,00 | KRW 328.000,00 | 17,94K |
| 2026-09-09 | KRW 342.000,00 | +%2,24 | KRW 335.500,00 | KRW 346.000,00 | KRW 332.500,00 | 10,31K |
| 2026-09-08 | KRW 334.500,00 | -%3,88 | KRW 348.500,00 | KRW 353.500,00 | KRW 333.500,00 | 10,21K |
| 2026-09-07 | KRW 348.000,00 | +%0,29 | KRW 349.500,00 | KRW 353.000,00 | KRW 340.500,00 | 8,71K |
| 2026-09-04 | KRW 347.000,00 | -%2,12 | KRW 355.000,00 | KRW 358.500,00 | KRW 342.500,00 | 10,16K |
| 2026-09-03 | KRW 354.500,00 | +%2,75 | KRW 345.500,00 | KRW 364.000,00 | KRW 343.000,00 | 22,04K |
| 2026-09-02 | KRW 345.000,00 | %0,00 | KRW 343.000,00 | KRW 357.000,00 | KRW 338.000,00 | 25,13K |
| 2026-09-01 | KRW 345.000,00 | -%2,95 | KRW 352.000,00 | KRW 366.500,00 | KRW 343.500,00 | 17,42K |
| 2026-08-31 | KRW 355.500,00 | +%2,75 | KRW 342.500,00 | KRW 355.500,00 | KRW 339.000,00 | 23,75K |
| 2026-08-28 | KRW 346.000,00 | +%3,90 | KRW 330.000,00 | KRW 347.000,00 | KRW 325.000,00 | 19,96K |
| 2026-08-27 | KRW 333.000,00 | +%1,68 | KRW 329.000,00 | KRW 334.500,00 | KRW 322.000,00 | 22,06K |
| 2026-08-26 | KRW 327.500,00 | +%1,08 | KRW 324.000,00 | KRW 327.500,00 | KRW 318.500,00 | 7,96K |
| 2026-08-25 | KRW 324.000,00 | +%2,05 | KRW 312.000,00 | KRW 325.000,00 | KRW 305.500,00 | 12,30K |
| 2026-08-24 | KRW 317.500,00 | +%1,76 | KRW 308.000,00 | KRW 318.500,00 | KRW 307.000,00 | 13,65K |
| 2026-08-21 | KRW 312.000,00 | -%2,65 | KRW 316.000,00 | KRW 317.000,00 | KRW 305.000,00 | 17,73K |
| 2026-08-20 | KRW 320.500,00 | -%0,47 | KRW 322.500,00 | KRW 329.500,00 | KRW 319.000,00 | 18,34K |
| 2026-08-19 | KRW 322.000,00 | -%0,16 | KRW 315.500,00 | KRW 331.000,00 | KRW 310.500,00 | 21,40K |
| 2026-08-18 | KRW 322.500,00 | -%2,42 | KRW 329.000,00 | KRW 331.500,00 | KRW 318.500,00 | 13,16K |
| 2026-08-14 | KRW 330.500,00 | +%2,32 | KRW 322.000,00 | KRW 332.500,00 | KRW 320.000,00 | 17,44K |
| 2026-08-13 | KRW 323.000,00 | +%1,41 | KRW 321.500,00 | KRW 323.500,00 | KRW 316.000,00 | 19,44K |
| 2026-08-12 | KRW 318.500,00 | -%3,78 | KRW 331.500,00 | KRW 336.000,00 | KRW 316.500,00 | 34,47K |
| 2026-08-11 | KRW 331.000,00 | -%5,29 | KRW 347.000,00 | KRW 348.500,00 | KRW 330.000,00 | 20,17K |
| 2026-08-10 | KRW 349.500,00 | +%3,10 | KRW 337.000,00 | KRW 350.000,00 | KRW 330.000,00 | 18,41K |
| 2026-08-07 | KRW 339.000,00 | -%1,88 | KRW 341.000,00 | KRW 343.000,00 | KRW 328.000,00 | 21,92K |
| 2026-08-06 | KRW 345.500,00 | +%4,70 | KRW 329.500,00 | KRW 347.500,00 | KRW 328.000,00 | 21,41K |
| 2026-08-05 | KRW 330.000,00 | +%2,96 | KRW 323.000,00 | KRW 343.000,00 | KRW 323.000,00 | 20,22K |
| 2026-08-04 | KRW 320.500,00 | +%2,07 | KRW 312.000,00 | KRW 322.000,00 | KRW 293.000,00 | 42,12K |
| 2026-08-03 | KRW 314.000,00 | +%1,95 | KRW 318.000,00 | KRW 325.000,00 | KRW 295.000,00 | 30,37K |
| 2026-07-31 | KRW 308.000,00 | +%3,18 | KRW 299.000,00 | KRW 311.500,00 | KRW 291.000,00 | 26,62K |
| 2026-07-30 | KRW 298.500,00 | +%4,19 | KRW 275.000,00 | KRW 306.000,00 | KRW 275.000,00 | 27,12K |
| 2026-07-29 | KRW 286.500,00 | -%8,32 | KRW 312.500,00 | KRW 319.000,00 | KRW 275.500,00 | 30,84K |
| 2026-07-28 | KRW 312.500,00 | -%3,70 | KRW 312.000,00 | KRW 321.000,00 | KRW 305.000,00 | 27,39K |
| 2026-07-27 | KRW 324.500,00 | +%1,09 | KRW 329.000,00 | KRW 337.000,00 | KRW 319.000,00 | 20,16K |
| 2026-07-24 | KRW 321.000,00 | -%0,31 | KRW 320.000,00 | KRW 331.500,00 | KRW 314.500,00 | 33,09K |
| 2026-07-23 | KRW 322.000,00 | +%5,92 | KRW 304.000,00 | KRW 325.000,00 | KRW 303.000,00 | 24,71K |
| 2026-07-22 | KRW 304.000,00 | -%3,49 | KRW 315.500,00 | KRW 323.000,00 | KRW 301.500,00 | 27,52K |
| 2026-07-21 | KRW 315.000,00 | +%5,70 | KRW 295.000,00 | KRW 324.000,00 | KRW 288.500,00 | 61,59K |
| 2026-07-20 | KRW 298.000,00 | +%7,19 | KRW 286.000,00 | KRW 310.000,00 | KRW 281.500,00 | 50,55K |
| 2026-07-16 | KRW 278.000,00 | -%1,77 | KRW 283.000,00 | KRW 285.000,00 | KRW 270.000,00 | 9,39K |
| 2026-07-15 | KRW 283.000,00 | +%4,04 | KRW 277.000,00 | KRW 287.000,00 | KRW 276.000,00 | 17,18K |
| 2026-07-14 | KRW 272.000,00 | %0,00 | KRW 278.000,00 | KRW 279.500,00 | KRW 265.000,00 | 14,80K |
| 2026-07-13 | KRW 272.000,00 | -%3,89 | KRW 281.000,00 | KRW 292.000,00 | KRW 267.500,00 | 11,89K |
| 2026-07-10 | KRW 283.000,00 | +%4,04 | KRW 271.000,00 | KRW 291.500,00 | KRW 271.000,00 | 14,30K |
| 2026-07-09 | KRW 272.000,00 | +%1,49 | KRW 263.000,00 | KRW 272.000,00 | KRW 261.000,00 | 18,61K |
| 2026-07-08 | KRW 268.000,00 | -%3,94 | KRW 276.000,00 | KRW 281.500,00 | KRW 263.000,00 | 13,76K |
| 2026-07-07 | KRW 279.000,00 | -%0,36 | KRW 280.500,00 | KRW 285.000,00 | KRW 271.000,00 | 11,49K |
| 2026-07-06 | KRW 280.000,00 | +%0,90 | KRW 287.000,00 | KRW 292.500,00 | KRW 270.000,00 | 13,23K |
| 2026-07-03 | KRW 277.500,00 | -%1,94 | KRW 280.500,00 | KRW 284.000,00 | KRW 267.500,00 | 14,50K |
| 2026-07-02 | KRW 283.000,00 | -%2,58 | KRW 290.000,00 | KRW 293.500,00 | KRW 273.500,00 | 18,80K |
| 2026-07-01 | KRW 290.500,00 | +%6,80 | KRW 280.000,00 | KRW 291.500,00 | KRW 274.500,00 | 21,00K |
| 2026-06-30 | KRW 272.000,00 | -%3,20 | KRW 283.500,00 | KRW 285.000,00 | KRW 269.000,00 | 13,70K |
| 2026-06-29 | KRW 281.000,00 | +%6,64 | KRW 260.500,00 | KRW 281.000,00 | KRW 260.500,00 | 14,65K |
| 2026-06-26 | KRW 263.500,00 | -%5,22 | KRW 278.000,00 | KRW 278.000,00 | KRW 255.000,00 | 20,41K |
| 2026-06-25 | KRW 278.000,00 | -%1,24 | KRW 280.000,00 | KRW 287.500,00 | KRW 274.000,00 | 19,02K |
| 2026-06-24 | KRW 281.500,00 | +%3,49 | KRW 267.000,00 | KRW 283.500,00 | KRW 264.000,00 | 29,53K |
| 2026-06-23 | KRW 272.000,00 | -%5,39 | KRW 288.500,00 | KRW 289.000,00 | KRW 268.500,00 | 30,77K |
| 2026-06-22 | KRW 287.500,00 | -%2,04 | KRW 293.500,00 | KRW 296.000,00 | KRW 280.000,00 | 28,82K |
| 2026-06-19 | KRW 293.500,00 | -%9,13 | KRW 322.500,00 | KRW 323.000,00 | KRW 287.500,00 | 44,19K |
| 2026-06-18 | KRW 323.000,00 | -%8,50 | KRW 349.500,00 | KRW 350.000,00 | KRW 315.000,00 | 40,56K |
| 2026-06-17 | KRW 353.000,00 | -%0,42 | KRW 354.500,00 | KRW 360.500,00 | KRW 347.500,00 | 17,11K |
| 2026-06-16 | KRW 354.500,00 | -%1,66 | KRW 368.500,00 | KRW 368.500,00 | KRW 352.000,00 | 16,18K |
| 2026-06-15 | KRW 360.500,00 | +%7,13 | KRW 364.000,00 | KRW 370.000,00 | KRW 353.000,00 | 22,54K |
| 2026-06-12 | KRW 336.500,00 | +%3,70 | KRW 336.000,00 | KRW 351.500,00 | KRW 332.000,00 | 25,38K |
| 2026-06-11 | KRW 324.500,00 | -%1,07 | KRW 320.000,00 | KRW 333.500,00 | KRW 317.500,00 | 36,26K |
| 2026-06-10 | KRW 328.000,00 | +%1,08 | KRW 316.000,00 | KRW 333.000,00 | KRW 314.000,00 | 5 |
| 2026-06-09 | KRW 324.500,00 | +%3,51 | KRW 315.500,00 | KRW 333.500,00 | KRW 314.500,00 | 21,35K |
| 2026-06-08 | KRW 313.500,00 | -%7,93 | KRW 311.500,00 | KRW 323.500,00 | KRW 305.000,00 | 34,10K |
| 2026-06-05 | KRW 340.500,00 | -%3,40 | KRW 357.500,00 | KRW 357.500,00 | KRW 332.000,00 | 31,63K |
| 2026-06-04 | KRW 352.500,00 | -%0,98 | KRW 356.500,00 | KRW 366.500,00 | KRW 351.000,00 | 20,61K |
| 2026-06-02 | KRW 356.000,00 | -%3,52 | KRW 368.000,00 | KRW 406.500,00 | KRW 352.500,00 | 19,09K |
| 2026-06-01 | KRW 369.000,00 | +%1,51 | KRW 363.500,00 | KRW 391.000,00 | KRW 352.500,00 | 32,28K |
| 2026-05-29 | KRW 363.500,00 | -%2,02 | KRW 374.500,00 | KRW 378.000,00 | KRW 353.000,00 | 33,26K |
| 2026-05-28 | KRW 371.000,00 | -%2,88 | KRW 382.000,00 | KRW 384.500,00 | KRW 356.000,00 | 27,18K |
| 2026-05-27 | KRW 382.000,00 | -%5,33 | KRW 403.500,00 | KRW 404.000,00 | KRW 380.000,00 | 38,86K |
| 2026-05-26 | KRW 403.500,00 | -%4,61 | KRW 435.500,00 | KRW 440.000,00 | KRW 402.000,00 | 37,23K |
| 2026-05-22 | KRW 423.000,00 | +%7,09 | KRW 403.500,00 | KRW 443.500,00 | KRW 403.500,00 | 47,17K |
| 2026-05-21 | KRW 395.000,00 | +%2,86 | KRW 393.500,00 | KRW 400.000,00 | KRW 385.500,00 | 31,41K |