IDP Corp., Ltd. 332370
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.210,00-40,00 (-%0,76)
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 5.210,00 | -%0,76 | KRW 5.240,00 | KRW 5.250,00 | KRW 5.140,00 | 5,44K |
| 2026-10-01 | KRW 5.250,00 | -%1,69 | KRW 5.340,00 | KRW 5.640,00 | KRW 5.220,00 | 2,09K |
| 2026-09-30 | KRW 5.340,00 | +%0,38 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.240,00 | 264 |
| 2026-09-29 | KRW 5.320,00 | -%0,75 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.280,00 | 917 |
| 2026-09-28 | KRW 5.360,00 | +%3,08 | KRW 5.180,00 | KRW 5.410,00 | KRW 5.180,00 | 2,87K |
| 2026-09-23 | KRW 5.200,00 | -%0,95 | KRW 5.150,00 | KRW 5.280,00 | KRW 5.120,00 | 4,34K |
| 2026-09-22 | KRW 5.250,00 | +%0,96 | KRW 5.180,00 | KRW 5.460,00 | KRW 5.180,00 | 2,65K |
| 2026-09-21 | KRW 5.200,00 | -%2,26 | KRW 5.330,00 | KRW 5.330,00 | KRW 5.120,00 | 6,23K |
| 2026-09-18 | KRW 5.320,00 | -%0,56 | KRW 5.350,00 | KRW 5.560,00 | KRW 5.270,00 | 1,37K |
| 2026-09-17 | KRW 5.350,00 | %0,00 | KRW 5.290,00 | KRW 5.350,00 | KRW 5.240,00 | 270 |
| 2026-09-16 | KRW 5.350,00 | +%0,56 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.280,00 | 127 |
| 2026-09-15 | KRW 5.320,00 | -%0,93 | KRW 5.300,00 | KRW 5.380,00 | KRW 5.290,00 | 357 |
| 2026-09-14 | KRW 5.370,00 | +%0,94 | KRW 5.290,00 | KRW 5.410,00 | KRW 5.290,00 | 2,09K |
| 2026-09-11 | KRW 5.320,00 | -%0,37 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.280,00 | 1,18K |
| 2026-09-10 | KRW 5.340,00 | %0,00 | KRW 5.330,00 | KRW 5.350,00 | KRW 5.280,00 | 312 |
| 2026-09-09 | KRW 5.340,00 | -%0,37 | KRW 5.310,00 | KRW 5.360,00 | KRW 5.300,00 | 2,63K |
| 2026-09-08 | KRW 5.360,00 | -%0,19 | KRW 5.370,00 | KRW 5.500,00 | KRW 5.360,00 | 471 |
| 2026-09-07 | KRW 5.370,00 | +%0,19 | KRW 5.370,00 | KRW 5.460,00 | KRW 5.360,00 | 885 |
| 2026-09-04 | KRW 5.360,00 | -%2,55 | KRW 5.500,00 | KRW 5.510,00 | KRW 5.360,00 | 1,48K |
| 2026-09-03 | KRW 5.500,00 | +%0,18 | KRW 5.500,00 | KRW 5.560,00 | KRW 5.410,00 | 13,41K |
| 2026-09-02 | KRW 5.490,00 | +%1,67 | KRW 5.380,00 | KRW 5.510,00 | KRW 5.380,00 | 3,34K |
| 2026-09-01 | KRW 5.400,00 | %0,00 | KRW 5.330,00 | KRW 5.520,00 | KRW 5.320,00 | 5,95K |
| 2026-08-31 | KRW 5.400,00 | -%0,18 | KRW 5.410,00 | KRW 5.460,00 | KRW 5.310,00 | 1,79K |
| 2026-08-28 | KRW 5.410,00 | +%0,93 | KRW 5.250,00 | KRW 5.410,00 | KRW 5.250,00 | 951 |
| 2026-08-27 | KRW 5.360,00 | +%1,13 | KRW 5.290,00 | KRW 5.360,00 | KRW 5.270,00 | 334 |
| 2026-08-26 | KRW 5.300,00 | %0,00 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.250,00 | 105 |
| 2026-08-25 | KRW 5.300,00 | +%0,95 | KRW 5.240,00 | KRW 5.340,00 | KRW 4.985,00 | 14,56K |
| 2026-08-24 | KRW 5.250,00 | +%0,38 | KRW 5.230,00 | KRW 5.350,00 | KRW 5.230,00 | 1,76K |
| 2026-08-21 | KRW 5.230,00 | -%0,38 | KRW 5.250,00 | KRW 5.270,00 | KRW 5.230,00 | 8,00K |
| 2026-08-20 | KRW 5.250,00 | -%0,19 | KRW 5.190,00 | KRW 5.290,00 | KRW 5.190,00 | 1,34K |
| 2026-08-19 | KRW 5.260,00 | -%0,38 | KRW 5.240,00 | KRW 5.290,00 | KRW 5.050,00 | 6,00K |
| 2026-08-18 | KRW 5.280,00 | -%3,65 | KRW 5.480,00 | KRW 5.550,00 | KRW 5.280,00 | 7,80K |
| 2026-08-14 | KRW 5.480,00 | -%2,66 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.440,00 | 18,60K |
| 2026-08-13 | KRW 5.630,00 | +%1,08 | KRW 5.560,00 | KRW 5.630,00 | KRW 5.480,00 | 3,21K |
| 2026-08-12 | KRW 5.570,00 | -%0,54 | KRW 5.600,00 | KRW 5.620,00 | KRW 5.460,00 | 3,40K |
| 2026-08-11 | KRW 5.600,00 | -%1,93 | KRW 5.710,00 | KRW 5.720,00 | KRW 5.600,00 | 8,79K |
| 2026-08-10 | KRW 5.710,00 | +%2,15 | KRW 5.600,00 | KRW 5.740,00 | KRW 5.600,00 | 8,75K |
| 2026-08-07 | KRW 5.590,00 | +%2,38 | KRW 5.570,00 | KRW 5.590,00 | KRW 5.460,00 | 3,56K |
| 2026-08-06 | KRW 5.460,00 | -%0,73 | KRW 5.500,00 | KRW 5.520,00 | KRW 5.460,00 | 7,66K |
| 2026-08-05 | KRW 5.500,00 | -%1,43 | KRW 5.540,00 | KRW 5.630,00 | KRW 5.500,00 | 7,14K |
| 2026-08-04 | KRW 5.580,00 | +%2,39 | KRW 5.410,00 | KRW 5.640,00 | KRW 5.410,00 | 7,36K |
| 2026-08-03 | KRW 5.450,00 | +%0,93 | KRW 5.400,00 | KRW 5.450,00 | KRW 5.360,00 | 6,10K |
| 2026-07-31 | KRW 5.400,00 | +%3,45 | KRW 5.270,00 | KRW 5.400,00 | KRW 5.220,00 | 8,03K |
| 2026-07-30 | KRW 5.220,00 | +%0,97 | KRW 5.170,00 | KRW 5.300,00 | KRW 5.170,00 | 13,02K |
| 2026-07-29 | KRW 5.170,00 | -%0,58 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.130,00 | 13,10K |
| 2026-07-28 | KRW 5.200,00 | -%0,95 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.050,00 | 7,08K |
| 2026-07-27 | KRW 5.250,00 | +%0,19 | KRW 5.150,00 | KRW 5.250,00 | KRW 5.150,00 | 2,78K |
| 2026-07-24 | KRW 5.240,00 | +%1,35 | KRW 5.170,00 | KRW 5.240,00 | KRW 5.170,00 | 3,51K |
| 2026-07-23 | KRW 5.170,00 | -%0,96 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.140,00 | 6,35K |
| 2026-07-22 | KRW 5.220,00 | -%0,95 | KRW 5.300,00 | KRW 5.340,00 | KRW 5.150,00 | 4,88K |
| 2026-07-21 | KRW 5.270,00 | %0,00 | KRW 5.270,00 | KRW 5.340,00 | KRW 5.210,00 | 519 |
| 2026-07-20 | KRW 5.270,00 | -%0,38 | KRW 5.250,00 | KRW 5.300,00 | KRW 5.230,00 | 994 |
| 2026-07-16 | KRW 5.290,00 | %0,00 | KRW 5.290,00 | KRW 5.290,00 | KRW 5.200,00 | 3,61K |
| 2026-07-15 | KRW 5.290,00 | +%1,15 | KRW 5.230,00 | KRW 5.300,00 | KRW 5.230,00 | 1,15K |
| 2026-07-14 | KRW 5.230,00 | %0,00 | KRW 5.190,00 | KRW 5.330,00 | KRW 5.170,00 | 17,49K |
| 2026-07-13 | KRW 5.230,00 | -%1,13 | KRW 5.290,00 | KRW 5.340,00 | KRW 5.210,00 | 2,41K |
| 2026-07-10 | KRW 5.290,00 | +%1,73 | KRW 5.310,00 | KRW 5.360,00 | KRW 5.160,00 | 2,83K |
| 2026-07-09 | KRW 5.200,00 | -%1,70 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.200,00 | 10,56K |
| 2026-07-08 | KRW 5.290,00 | -%1,12 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.210,00 | 2,50K |
| 2026-07-07 | KRW 5.350,00 | +%1,13 | KRW 5.330,00 | KRW 5.350,00 | KRW 5.200,00 | 11,25K |
| 2026-07-06 | KRW 5.290,00 | +%1,73 | KRW 5.210,00 | KRW 5.320,00 | KRW 5.190,00 | 2,47K |
| 2026-07-03 | KRW 5.200,00 | -%1,52 | KRW 5.250,00 | KRW 5.260,00 | KRW 5.150,00 | 4,02K |
| 2026-07-02 | KRW 5.280,00 | -%0,38 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.170,00 | 4,13K |
| 2026-07-01 | KRW 5.300,00 | +%1,53 | KRW 5.220,00 | KRW 5.320,00 | KRW 5.190,00 | 5,66K |
| 2026-06-30 | KRW 5.220,00 | -%0,38 | KRW 5.240,00 | KRW 5.250,00 | KRW 5.190,00 | 3,80K |
| 2026-06-29 | KRW 5.240,00 | +%1,55 | KRW 5.160,00 | KRW 5.240,00 | KRW 5.070,00 | 2,56K |
| 2026-06-26 | KRW 5.160,00 | +%0,58 | KRW 5.130,00 | KRW 5.160,00 | KRW 5.050,00 | 12,24K |
| 2026-06-25 | KRW 5.130,00 | +%0,59 | KRW 5.050,00 | KRW 5.180,00 | KRW 5.050,00 | 8,66K |
| 2026-06-24 | KRW 5.100,00 | +%4,08 | KRW 4.860,00 | KRW 5.130,00 | KRW 4.720,00 | 18,78K |
| 2026-06-23 | KRW 4.900,00 | -%2,39 | KRW 5.000,00 | KRW 5.020,00 | KRW 4.830,00 | 31,33K |
| 2026-06-22 | KRW 5.020,00 | +%0,70 | KRW 4.950,00 | KRW 5.040,00 | KRW 4.835,00 | 28,31K |
| 2026-06-19 | KRW 4.985,00 | -%0,70 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.885,00 | 51,12K |
| 2026-06-18 | KRW 5.020,00 | -%0,40 | KRW 5.000,00 | KRW 5.090,00 | KRW 4.855,00 | 30,06K |
| 2026-06-17 | KRW 5.040,00 | -%0,79 | KRW 5.070,00 | KRW 5.080,00 | KRW 5.010,00 | 8,18K |
| 2026-06-16 | KRW 5.080,00 | +%0,59 | KRW 5.000,00 | KRW 5.080,00 | KRW 4.980,00 | 10,77K |
| 2026-06-15 | KRW 5.050,00 | -%0,59 | KRW 5.130,00 | KRW 5.130,00 | KRW 4.990,00 | 18,28K |
| 2026-06-12 | KRW 5.080,00 | %0,00 | KRW 5.080,00 | KRW 5.110,00 | KRW 5.060,00 | 11,23K |
| 2026-06-11 | KRW 5.080,00 | +%0,99 | KRW 5.040,00 | KRW 5.100,00 | KRW 4.975,00 | 29,76K |
| 2026-06-10 | KRW 5.030,00 | -%1,95 | KRW 5.190,00 | KRW 5.190,00 | KRW 5.030,00 | 38,40K |
| 2026-06-09 | KRW 5.130,00 | +%2,81 | KRW 4.990,00 | KRW 5.200,00 | KRW 4.990,00 | 47,60K |
| 2026-06-08 | KRW 4.990,00 | -%2,16 | KRW 5.070,00 | KRW 5.190,00 | KRW 4.825,00 | 66,07K |
| 2026-06-05 | KRW 5.100,00 | +%1,19 | KRW 5.140,00 | KRW 5.200,00 | KRW 5.030,00 | 43,37K |
| 2026-06-04 | KRW 5.040,00 | -%0,79 | KRW 5.080,00 | KRW 5.230,00 | KRW 5.040,00 | 16,65K |
| 2026-06-02 | KRW 5.080,00 | -%2,50 | KRW 5.250,00 | KRW 5.380,00 | KRW 5.080,00 | 27,24K |
| 2026-06-01 | KRW 5.210,00 | +%1,36 | KRW 5.140,00 | KRW 5.250,00 | KRW 5.080,00 | 101,70K |
| 2026-05-29 | KRW 5.140,00 | -%0,96 | KRW 5.150,00 | KRW 5.290,00 | KRW 4.910,00 | 48,50K |
| 2026-05-28 | KRW 5.190,00 | -%0,57 | KRW 5.200,00 | KRW 5.200,00 | KRW 5.000,00 | 21,54K |
| 2026-05-27 | KRW 5.220,00 | +%0,19 | KRW 5.220,00 | KRW 5.270,00 | KRW 5.140,00 | 11,62K |
| 2026-05-26 | KRW 5.210,00 | -%0,38 | KRW 5.190,00 | KRW 5.320,00 | KRW 5.160,00 | 15,05K |
| 2026-05-22 | KRW 5.230,00 | -%1,69 | KRW 5.320,00 | KRW 5.390,00 | KRW 5.190,00 | 6,21K |