Pentastone Electronics, Inc. 332570
KRX · Güney Kore · Elektronik Teknoloji
KRW 9.000,00+70,00 (+%0,78)
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 9.000,00 | +%0,78 | KRW 8.960,00 | KRW 9.060,00 | KRW 8.500,00 | 2,01M |
| 2026-09-30 | KRW 8.930,00 | +%0,22 | KRW 8.960,00 | KRW 9.190,00 | KRW 8.810,00 | 1,50M |
| 2026-09-29 | KRW 8.910,00 | +%1,37 | KRW 8.690,00 | KRW 8.960,00 | KRW 8.610,00 | 1,20M |
| 2026-09-28 | KRW 8.790,00 | -%0,45 | KRW 8.840,00 | KRW 9.040,00 | KRW 8.760,00 | 868,73K |
| 2026-09-23 | KRW 8.830,00 | +%0,80 | KRW 8.870,00 | KRW 9.040,00 | KRW 8.670,00 | 1,30M |
| 2026-09-22 | KRW 8.760,00 | -%5,81 | KRW 9.440,00 | KRW 9.440,00 | KRW 8.700,00 | 2,72M |
| 2026-09-21 | KRW 9.300,00 | +%2,20 | KRW 9.220,00 | KRW 9.790,00 | KRW 8.860,00 | 4,56M |
| 2026-09-18 | KRW 9.100,00 | +%5,69 | KRW 8.720,00 | KRW 9.220,00 | KRW 8.520,00 | 4,54M |
| 2026-09-17 | KRW 8.610,00 | +%1,77 | KRW 8.590,00 | KRW 8.680,00 | KRW 8.400,00 | 1,59M |
| 2026-09-16 | KRW 8.460,00 | +%0,71 | KRW 8.570,00 | KRW 9.330,00 | KRW 8.350,00 | 6,30M |
| 2026-09-15 | KRW 8.400,00 | +%4,22 | KRW 8.020,00 | KRW 9.090,00 | KRW 7.820,00 | 7,34M |
| 2026-09-14 | KRW 8.060,00 | +%4,00 | KRW 7.620,00 | KRW 8.250,00 | KRW 7.600,00 | 2,85M |
| 2026-09-11 | KRW 7.750,00 | +%4,03 | KRW 7.300,00 | KRW 8.130,00 | KRW 7.265,00 | 3,64M |
| 2026-09-10 | KRW 7.450,00 | -%0,80 | KRW 7.530,00 | KRW 7.680,00 | KRW 7.240,00 | 1,02M |
| 2026-09-09 | KRW 7.510,00 | +%0,13 | KRW 7.400,00 | KRW 7.720,00 | KRW 7.400,00 | 1,00M |
| 2026-09-08 | KRW 7.500,00 | -%2,22 | KRW 7.740,00 | KRW 7.780,00 | KRW 7.500,00 | 1,17M |
| 2026-09-07 | KRW 7.670,00 | +%0,66 | KRW 7.790,00 | KRW 7.910,00 | KRW 7.650,00 | 1,13M |
| 2026-09-04 | KRW 7.620,00 | +%3,67 | KRW 7.630,00 | KRW 7.790,00 | KRW 7.530,00 | 1,53M |
| 2026-09-03 | KRW 7.350,00 | -%7,66 | KRW 7.960,00 | KRW 8.040,00 | KRW 7.240,00 | 1,96M |
| 2026-09-02 | KRW 7.960,00 | +%1,79 | KRW 7.580,00 | KRW 8.200,00 | KRW 7.570,00 | 2,81M |
| 2026-09-01 | KRW 7.820,00 | +%3,30 | KRW 7.570,00 | KRW 7.990,00 | KRW 7.500,00 | 2,44M |
| 2026-08-31 | KRW 7.570,00 | +%4,85 | KRW 7.100,00 | KRW 7.770,00 | KRW 6.870,00 | 3,28M |
| 2026-08-28 | KRW 7.220,00 | -%7,32 | KRW 7.640,00 | KRW 7.750,00 | KRW 7.200,00 | 2,34M |
| 2026-08-27 | KRW 7.790,00 | +%1,96 | KRW 7.690,00 | KRW 7.880,00 | KRW 7.410,00 | 2,71M |
| 2026-08-26 | KRW 7.640,00 | -%11,57 | KRW 8.600,00 | KRW 8.680,00 | KRW 7.600,00 | 4,30M |
| 2026-08-25 | KRW 8.640,00 | -%0,35 | KRW 8.730,00 | KRW 8.940,00 | KRW 8.170,00 | 2,61M |
| 2026-08-24 | KRW 8.670,00 | -%3,34 | KRW 9.020,00 | KRW 9.100,00 | KRW 8.600,00 | 1,77M |
| 2026-08-21 | KRW 8.970,00 | -%6,07 | KRW 9.390,00 | KRW 9.790,00 | KRW 8.730,00 | 4,13M |
| 2026-08-20 | KRW 9.550,00 | +%11,05 | KRW 8.910,00 | KRW 9.800,00 | KRW 8.530,00 | 8,42M |
| 2026-08-19 | KRW 8.600,00 | -%10,88 | KRW 9.350,00 | KRW 9.770,00 | KRW 8.600,00 | 4,66M |
| 2026-08-18 | KRW 9.650,00 | -%8,44 | KRW 10.500,00 | KRW 10.870,00 | KRW 9.460,00 | 5,68M |
| 2026-08-14 | KRW 10.540,00 | -%5,56 | KRW 11.160,00 | KRW 11.380,00 | KRW 10.410,00 | 11,84M |
| 2026-08-13 | KRW 11.160,00 | +%29,92 | KRW 8.880,00 | KRW 11.160,00 | KRW 8.870,00 | 19,38M |
| 2026-08-12 | KRW 8.590,00 | -%4,45 | KRW 9.000,00 | KRW 9.090,00 | KRW 8.560,00 | 1,82M |
| 2026-08-11 | KRW 8.990,00 | +%2,86 | KRW 8.750,00 | KRW 9.060,00 | KRW 8.520,00 | 2,17M |
| 2026-08-10 | KRW 8.740,00 | +%9,94 | KRW 8.030,00 | KRW 8.920,00 | KRW 7.820,00 | 2,59M |
| 2026-08-07 | KRW 7.950,00 | -%2,57 | KRW 8.260,00 | KRW 8.340,00 | KRW 7.520,00 | 2,32M |
| 2026-08-06 | KRW 8.160,00 | -%13,19 | KRW 9.050,00 | KRW 9.150,00 | KRW 8.150,00 | 3,13M |
| 2026-08-05 | KRW 9.400,00 | +%14,08 | KRW 8.550,00 | KRW 9.690,00 | KRW 8.300,00 | 6,80M |
| 2026-08-04 | KRW 8.240,00 | +%7,29 | KRW 7.810,00 | KRW 8.240,00 | KRW 7.680,00 | 2,92M |
| 2026-08-03 | KRW 7.680,00 | +%5,64 | KRW 7.470,00 | KRW 7.850,00 | KRW 7.220,00 | 3,38M |
| 2026-07-31 | KRW 7.270,00 | +%17,26 | KRW 6.620,00 | KRW 7.450,00 | KRW 6.610,00 | 3,88M |
| 2026-07-30 | KRW 6.200,00 | -%8,55 | KRW 6.300,00 | KRW 7.080,00 | KRW 6.200,00 | 3,33M |
| 2026-07-29 | KRW 6.780,00 | -%10,08 | KRW 7.770,00 | KRW 8.250,00 | KRW 6.510,00 | 7,04M |
| 2026-07-28 | KRW 7.540,00 | +%4,00 | KRW 6.970,00 | KRW 7.840,00 | KRW 6.920,00 | 7,87M |
| 2026-07-27 | KRW 7.250,00 | +%2,55 | KRW 7.410,00 | KRW 7.650,00 | KRW 7.030,00 | 4,10M |
| 2026-07-24 | KRW 7.070,00 | -%1,81 | KRW 7.050,00 | KRW 7.360,00 | KRW 6.750,00 | 3,34M |
| 2026-07-23 | KRW 7.200,00 | +%3,90 | KRW 7.310,00 | KRW 7.660,00 | KRW 6.820,00 | 6,45M |
| 2026-07-22 | KRW 6.930,00 | +%4,21 | KRW 6.980,00 | KRW 7.220,00 | KRW 6.880,00 | 7,59M |
| 2026-07-21 | KRW 6.650,00 | +%29,88 | KRW 5.140,00 | KRW 6.650,00 | KRW 5.120,00 | 6,97M |
| 2026-07-20 | KRW 5.120,00 | -%11,42 | KRW 5.530,00 | KRW 5.620,00 | KRW 5.040,00 | 1,32M |
| 2026-07-16 | KRW 5.780,00 | -%5,56 | KRW 5.930,00 | KRW 5.980,00 | KRW 5.710,00 | 918,53K |
| 2026-07-15 | KRW 6.120,00 | +%5,34 | KRW 5.940,00 | KRW 6.190,00 | KRW 5.660,00 | 1,85M |
| 2026-07-14 | KRW 5.810,00 | -%5,22 | KRW 6.250,00 | KRW 6.290,00 | KRW 5.630,00 | 2,15M |
| 2026-07-13 | KRW 6.130,00 | +%0,33 | KRW 6.210,00 | KRW 6.500,00 | KRW 5.830,00 | 2,31M |
| 2026-07-10 | KRW 6.110,00 | +%9,30 | KRW 5.700,00 | KRW 6.280,00 | KRW 5.690,00 | 3,30M |
| 2026-07-09 | KRW 5.590,00 | -%1,58 | KRW 5.580,00 | KRW 5.880,00 | KRW 5.320,00 | 3,66M |
| 2026-07-08 | KRW 5.680,00 | +%12,92 | KRW 5.190,00 | KRW 5.760,00 | KRW 5.050,00 | 6,41M |
| 2026-07-07 | KRW 5.030,00 | +%1,93 | KRW 5.110,00 | KRW 5.530,00 | KRW 4.985,00 | 1,91M |
| 2026-07-06 | KRW 4.935,00 | -%4,36 | KRW 5.160,00 | KRW 5.240,00 | KRW 4.765,00 | 642,53K |
| 2026-07-03 | KRW 5.160,00 | +%3,41 | KRW 5.000,00 | KRW 5.260,00 | KRW 4.600,00 | 1,29M |
| 2026-07-02 | KRW 4.990,00 | -%12,91 | KRW 5.580,00 | KRW 5.580,00 | KRW 4.930,00 | 1,03M |
| 2026-07-01 | KRW 5.730,00 | +%2,14 | KRW 5.650,00 | KRW 5.910,00 | KRW 5.400,00 | 1,12M |
| 2026-06-30 | KRW 5.610,00 | -%0,88 | KRW 5.700,00 | KRW 5.760,00 | KRW 5.460,00 | 491,73K |
| 2026-06-29 | KRW 5.660,00 | +%5,01 | KRW 5.280,00 | KRW 5.690,00 | KRW 5.230,00 | 845,71K |
| 2026-06-26 | KRW 5.390,00 | -%4,26 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.150,00 | 1,13M |
| 2026-06-25 | KRW 5.630,00 | -%5,54 | KRW 6.010,00 | KRW 6.230,00 | KRW 5.600,00 | 957,66K |
| 2026-06-24 | KRW 5.960,00 | +%1,53 | KRW 5.870,00 | KRW 6.150,00 | KRW 5.800,00 | 989,57K |
| 2026-06-23 | KRW 5.870,00 | -%9,69 | KRW 6.410,00 | KRW 6.790,00 | KRW 5.810,00 | 1,44M |
| 2026-06-22 | KRW 6.500,00 | -%3,70 | KRW 6.550,00 | KRW 7.020,00 | KRW 6.350,00 | 1,07M |
| 2026-06-19 | KRW 6.750,00 | -%5,06 | KRW 7.110,00 | KRW 7.230,00 | KRW 6.610,00 | 1,43M |
| 2026-06-18 | KRW 7.110,00 | -%3,53 | KRW 7.410,00 | KRW 7.580,00 | KRW 7.100,00 | 1,21M |
| 2026-06-17 | KRW 7.370,00 | -%2,51 | KRW 7.490,00 | KRW 7.570,00 | KRW 7.300,00 | 939,53K |
| 2026-06-16 | KRW 7.560,00 | -%4,42 | KRW 7.920,00 | KRW 8.030,00 | KRW 7.550,00 | 1,30M |
| 2026-06-15 | KRW 7.910,00 | +%0,64 | KRW 8.090,00 | KRW 8.500,00 | KRW 7.800,00 | 1,72M |
| 2026-06-12 | KRW 7.860,00 | +%0,64 | KRW 8.200,00 | KRW 8.440,00 | KRW 7.730,00 | 1,89M |
| 2026-06-11 | KRW 7.810,00 | -%3,22 | KRW 7.830,00 | KRW 8.050,00 | KRW 7.520,00 | 1,70M |
| 2026-06-10 | KRW 8.070,00 | -%3,93 | KRW 8.160,00 | KRW 8.490,00 | KRW 7.720,00 | 2,72K |
| 2026-06-09 | KRW 8.400,00 | +%2,56 | KRW 8.280,00 | KRW 8.710,00 | KRW 7.800,00 | 2,58M |
| 2026-06-08 | KRW 8.190,00 | -%13,24 | KRW 8.070,00 | KRW 8.780,00 | KRW 8.070,00 | 2,55M |
| 2026-06-05 | KRW 9.440,00 | -%10,78 | KRW 10.190,00 | KRW 10.260,00 | KRW 9.350,00 | 2,51M |
| 2026-06-04 | KRW 10.580,00 | -%0,19 | KRW 10.160,00 | KRW 10.900,00 | KRW 10.140,00 | 2,33M |
| 2026-06-02 | KRW 10.600,00 | -%8,54 | KRW 11.150,00 | KRW 11.380,00 | KRW 10.000,00 | 3,70M |
| 2026-06-01 | KRW 11.590,00 | -%1,45 | KRW 11.800,00 | KRW 13.200,00 | KRW 11.500,00 | 5,43M |
| 2026-05-29 | KRW 11.760,00 | -%9,54 | KRW 13.990,00 | KRW 13.990,00 | KRW 11.760,00 | 5,33M |
| 2026-05-28 | KRW 13.000,00 | +%6,82 | KRW 12.340,00 | KRW 13.170,00 | KRW 10.550,00 | 6,01M |
| 2026-05-27 | KRW 12.170,00 | -%4,17 | KRW 12.700,00 | KRW 12.870,00 | KRW 12.000,00 | 2,79M |
| 2026-05-26 | KRW 12.700,00 | +%0,40 | KRW 13.000,00 | KRW 13.110,00 | KRW 12.190,00 | 2,75M |
| 2026-05-22 | KRW 12.650,00 | +%6,30 | KRW 12.010,00 | KRW 12.900,00 | KRW 11.900,00 | 3,03M |
| 2026-05-21 | KRW 11.900,00 | +%8,08 | KRW 11.520,00 | KRW 12.270,00 | KRW 11.420,00 | 2,75M |