KBG Corp. 318000
KRX · Güney Kore · Proses Endüstrileri
KRW 2.720,00-45,00 (-%1,63)
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 2.720,00 | -%1,63 | KRW 2.710,00 | KRW 2.750,00 | KRW 2.705,00 | 10,44K |
| 2026-10-01 | KRW 2.765,00 | +%3,56 | KRW 2.670,00 | KRW 2.765,00 | KRW 2.615,00 | 10,45K |
| 2026-09-30 | KRW 2.670,00 | -%0,74 | KRW 2.690,00 | KRW 2.705,00 | KRW 2.645,00 | 7,71K |
| 2026-09-29 | KRW 2.690,00 | -%2,18 | KRW 2.750,00 | KRW 2.755,00 | KRW 2.670,00 | 16,78K |
| 2026-09-28 | KRW 2.750,00 | -%0,72 | KRW 2.770,00 | KRW 2.780,00 | KRW 2.740,00 | 5,24K |
| 2026-09-23 | KRW 2.770,00 | +%0,91 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.710,00 | 3,04K |
| 2026-09-22 | KRW 2.745,00 | -%0,18 | KRW 2.715,00 | KRW 2.775,00 | KRW 2.715,00 | 3,54K |
| 2026-09-21 | KRW 2.750,00 | +%0,36 | KRW 2.745,00 | KRW 2.750,00 | KRW 2.695,00 | 3,00K |
| 2026-09-18 | KRW 2.740,00 | +%0,37 | KRW 2.780,00 | KRW 2.785,00 | KRW 2.720,00 | 5,21K |
| 2026-09-17 | KRW 2.730,00 | +%0,74 | KRW 2.715,00 | KRW 2.840,00 | KRW 2.710,00 | 9,44K |
| 2026-09-16 | KRW 2.710,00 | -%0,37 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.710,00 | 3,90K |
| 2026-09-15 | KRW 2.720,00 | +%1,12 | KRW 2.700,00 | KRW 2.745,00 | KRW 2.700,00 | 2,94K |
| 2026-09-14 | KRW 2.690,00 | -%0,19 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.655,00 | 12,61K |
| 2026-09-11 | KRW 2.695,00 | -%1,10 | KRW 2.740,00 | KRW 2.780,00 | KRW 2.680,00 | 13,35K |
| 2026-09-10 | KRW 2.725,00 | -%2,50 | KRW 2.795,00 | KRW 2.920,00 | KRW 2.705,00 | 11,39K |
| 2026-09-09 | KRW 2.795,00 | %0,00 | KRW 2.770,00 | KRW 2.850,00 | KRW 2.770,00 | 3,59K |
| 2026-09-08 | KRW 2.795,00 | -%0,71 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.785,00 | 6,46K |
| 2026-09-07 | KRW 2.815,00 | -%0,53 | KRW 2.870,00 | KRW 2.870,00 | KRW 2.810,00 | 2,18K |
| 2026-09-04 | KRW 2.830,00 | +%0,18 | KRW 2.825,00 | KRW 2.870,00 | KRW 2.810,00 | 6,92K |
| 2026-09-03 | KRW 2.825,00 | %0,00 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.810,00 | 2,32K |
| 2026-09-02 | KRW 2.825,00 | %0,00 | KRW 2.830,00 | KRW 2.840,00 | KRW 2.815,00 | 1,74K |
| 2026-09-01 | KRW 2.825,00 | -%0,18 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.820,00 | 3,05K |
| 2026-08-31 | KRW 2.830,00 | -%2,75 | KRW 2.835,00 | KRW 2.910,00 | KRW 2.825,00 | 4,11K |
| 2026-08-28 | KRW 2.910,00 | +%0,52 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.810,00 | 7,34K |
| 2026-08-27 | KRW 2.895,00 | +%2,48 | KRW 2.860,00 | KRW 2.895,00 | KRW 2.805,00 | 7,59K |
| 2026-08-26 | KRW 2.825,00 | +%0,71 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.795,00 | 10,67K |
| 2026-08-25 | KRW 2.805,00 | -%1,75 | KRW 2.810,00 | KRW 2.860,00 | KRW 2.800,00 | 5,38K |
| 2026-08-24 | KRW 2.855,00 | -%1,55 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.825,00 | 4,17K |
| 2026-08-21 | KRW 2.900,00 | +%1,40 | KRW 2.860,00 | KRW 2.935,00 | KRW 2.800,00 | 9,92K |
| 2026-08-20 | KRW 2.860,00 | +%1,96 | KRW 2.805,00 | KRW 2.860,00 | KRW 2.800,00 | 5,22K |
| 2026-08-19 | KRW 2.805,00 | -%4,92 | KRW 2.920,00 | KRW 2.950,00 | KRW 2.800,00 | 13,63K |
| 2026-08-18 | KRW 2.950,00 | -%1,34 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.950,00 | 18,35K |
| 2026-08-14 | KRW 2.990,00 | +%0,17 | KRW 3.030,00 | KRW 3.030,00 | KRW 2.960,00 | 6,23K |
| 2026-08-13 | KRW 2.985,00 | -%0,67 | KRW 3.035,00 | KRW 3.055,00 | KRW 2.960,00 | 9,77K |
| 2026-08-12 | KRW 3.005,00 | +%0,17 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.960,00 | 6,73K |
| 2026-08-11 | KRW 3.000,00 | -%1,64 | KRW 3.020,00 | KRW 3.040,00 | KRW 2.970,00 | 8,50K |
| 2026-08-10 | KRW 3.050,00 | +%2,52 | KRW 3.010,00 | KRW 3.080,00 | KRW 2.925,00 | 9,46K |
| 2026-08-07 | KRW 2.975,00 | +%3,30 | KRW 2.890,00 | KRW 2.990,00 | KRW 2.880,00 | 15,95K |
| 2026-08-06 | KRW 2.880,00 | +%1,59 | KRW 2.835,00 | KRW 2.900,00 | KRW 2.815,00 | 10,23K |
| 2026-08-05 | KRW 2.835,00 | +%0,18 | KRW 2.835,00 | KRW 2.900,00 | KRW 2.795,00 | 7,18K |
| 2026-08-04 | KRW 2.830,00 | +%0,71 | KRW 2.765,00 | KRW 2.830,00 | KRW 2.765,00 | 5,95K |
| 2026-08-03 | KRW 2.810,00 | +%2,37 | KRW 2.780,00 | KRW 2.840,00 | KRW 2.745,00 | 13,93K |
| 2026-07-31 | KRW 2.745,00 | +%2,43 | KRW 2.630,00 | KRW 2.750,00 | KRW 2.630,00 | 9,83K |
| 2026-07-30 | KRW 2.680,00 | +%3,28 | KRW 2.550,00 | KRW 2.720,00 | KRW 2.545,00 | 22,76K |
| 2026-07-29 | KRW 2.595,00 | -%9,90 | KRW 2.820,00 | KRW 2.875,00 | KRW 2.595,00 | 54,33K |
| 2026-07-28 | KRW 2.880,00 | -%1,54 | KRW 2.820,00 | KRW 2.940,00 | KRW 2.820,00 | 15,22K |
| 2026-07-27 | KRW 2.925,00 | %0,00 | KRW 2.925,00 | KRW 2.935,00 | KRW 2.905,00 | 3,23K |
| 2026-07-24 | KRW 2.925,00 | -%0,51 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.870,00 | 7,29K |
| 2026-07-23 | KRW 2.940,00 | +%0,68 | KRW 2.915,00 | KRW 2.970,00 | KRW 2.905,00 | 7,91K |
| 2026-07-22 | KRW 2.920,00 | +%1,04 | KRW 2.870,00 | KRW 2.980,00 | KRW 2.850,00 | 5,42K |
| 2026-07-21 | KRW 2.890,00 | +%0,87 | KRW 2.820,00 | KRW 2.965,00 | KRW 2.820,00 | 11,47K |
| 2026-07-20 | KRW 2.865,00 | -%2,05 | KRW 2.855,00 | KRW 2.920,00 | KRW 2.825,00 | 6,74K |
| 2026-07-16 | KRW 2.925,00 | +%0,17 | KRW 2.930,00 | KRW 3.040,00 | KRW 2.920,00 | 6,54K |
| 2026-07-15 | KRW 2.920,00 | +%0,17 | KRW 2.915,00 | KRW 3.100,00 | KRW 2.855,00 | 10,57K |
| 2026-07-14 | KRW 2.915,00 | -%0,68 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.825,00 | 93,56K |
| 2026-07-13 | KRW 2.935,00 | -%4,71 | KRW 3.080,00 | KRW 3.145,00 | KRW 2.915,00 | 12,73K |
| 2026-07-10 | KRW 3.080,00 | +%2,33 | KRW 2.960,00 | KRW 3.110,00 | KRW 2.960,00 | 6,12K |
| 2026-07-09 | KRW 3.010,00 | +%0,67 | KRW 2.900,00 | KRW 3.020,00 | KRW 2.900,00 | 8,43K |
| 2026-07-08 | KRW 2.990,00 | -%0,99 | KRW 3.020,00 | KRW 3.100,00 | KRW 2.930,00 | 20,03K |
| 2026-07-07 | KRW 3.020,00 | -%3,36 | KRW 2.920,00 | KRW 3.145,00 | KRW 2.920,00 | 14,83K |
| 2026-07-06 | KRW 3.125,00 | +%2,12 | KRW 3.065,00 | KRW 3.130,00 | KRW 2.970,00 | 5,19K |
| 2026-07-03 | KRW 3.060,00 | +%6,25 | KRW 2.865,00 | KRW 3.070,00 | KRW 2.865,00 | 20,04K |
| 2026-07-02 | KRW 2.880,00 | -%4,64 | KRW 2.995,00 | KRW 3.035,00 | KRW 2.880,00 | 15,58K |
| 2026-07-01 | KRW 3.020,00 | +%4,32 | KRW 2.895,00 | KRW 3.100,00 | KRW 2.895,00 | 11,01K |
| 2026-06-30 | KRW 2.895,00 | -%2,53 | KRW 2.950,00 | KRW 3.010,00 | KRW 2.895,00 | 10,65K |
| 2026-06-29 | KRW 2.970,00 | +%4,76 | KRW 2.810,00 | KRW 2.995,00 | KRW 2.810,00 | 7,45K |
| 2026-06-26 | KRW 2.835,00 | -%5,34 | KRW 2.995,00 | KRW 3.050,00 | KRW 2.815,00 | 30,40K |
| 2026-06-25 | KRW 2.995,00 | -%2,60 | KRW 2.905,00 | KRW 3.070,00 | KRW 2.855,00 | 26,80K |
| 2026-06-24 | KRW 3.075,00 | +%4,41 | KRW 2.945,00 | KRW 3.100,00 | KRW 2.920,00 | 12,72K |
| 2026-06-23 | KRW 2.945,00 | -%6,36 | KRW 3.145,00 | KRW 3.280,00 | KRW 2.840,00 | 30,58K |
| 2026-06-22 | KRW 3.145,00 | -%4,12 | KRW 3.255,00 | KRW 3.305,00 | KRW 3.090,00 | 12,10K |
| 2026-06-19 | KRW 3.280,00 | -%3,10 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.185,00 | 23,50K |
| 2026-06-18 | KRW 3.385,00 | -%1,88 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.280,00 | 15,95K |
| 2026-06-17 | KRW 3.450,00 | +%0,44 | KRW 3.435,00 | KRW 3.500,00 | KRW 3.400,00 | 14,59K |
| 2026-06-16 | KRW 3.435,00 | +%1,63 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.295,00 | 9,14K |
| 2026-06-15 | KRW 3.380,00 | +%0,30 | KRW 3.370,00 | KRW 3.500,00 | KRW 3.360,00 | 9,04K |
| 2026-06-12 | KRW 3.370,00 | +%2,59 | KRW 3.225,00 | KRW 3.530,00 | KRW 3.225,00 | 14,19K |
| 2026-06-11 | KRW 3.285,00 | +%2,66 | KRW 3.050,00 | KRW 3.300,00 | KRW 3.050,00 | 8,78K |
| 2026-06-10 | KRW 3.200,00 | -%1,39 | KRW 3.080,00 | KRW 3.300,00 | KRW 3.080,00 | 24,81K |
| 2026-06-09 | KRW 3.245,00 | +%6,57 | KRW 3.045,00 | KRW 3.345,00 | KRW 3.045,00 | 18,52K |
| 2026-06-08 | KRW 3.045,00 | -%5,43 | KRW 3.220,00 | KRW 3.220,00 | KRW 3.030,00 | 46,53K |
| 2026-06-05 | KRW 3.220,00 | -%4,45 | KRW 3.340,00 | KRW 3.395,00 | KRW 3.220,00 | 15,99K |
| 2026-06-04 | KRW 3.370,00 | -%1,75 | KRW 3.340,00 | KRW 3.495,00 | KRW 3.340,00 | 7,72K |
| 2026-06-02 | KRW 3.430,00 | -%1,15 | KRW 3.470,00 | KRW 3.500,00 | KRW 3.340,00 | 31,14K |
| 2026-06-01 | KRW 3.470,00 | -%7,10 | KRW 3.705,00 | KRW 3.705,00 | KRW 3.340,00 | 82,63K |
| 2026-05-29 | KRW 3.735,00 | -%1,58 | KRW 3.770,00 | KRW 3.820,00 | KRW 3.635,00 | 46,01K |
| 2026-05-28 | KRW 3.795,00 | -%1,17 | KRW 3.840,00 | KRW 3.880,00 | KRW 3.675,00 | 62,50K |
| 2026-05-27 | KRW 3.840,00 | -%1,92 | KRW 3.905,00 | KRW 3.965,00 | KRW 3.765,00 | 52,79K |
| 2026-05-26 | KRW 3.915,00 | -%0,63 | KRW 3.960,00 | KRW 4.000,00 | KRW 3.910,00 | 11,57K |
| 2026-05-22 | KRW 3.940,00 | -%1,13 | KRW 3.985,00 | KRW 4.050,00 | KRW 3.910,00 | 32,88K |