KCC GLASS Corporation 344820
KRX · Güney Kore · Proses Endüstrileri
KRW 23.700,00-50,00 (-%0,21)
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 23.700,00 | -%0,21 | KRW 23.750,00 | KRW 23.950,00 | KRW 23.550,00 | 13,74K |
| 2026-09-30 | KRW 23.750,00 | +%0,21 | KRW 23.700,00 | KRW 23.850,00 | KRW 23.600,00 | 3,36K |
| 2026-09-29 | KRW 23.700,00 | -%1,46 | KRW 24.050,00 | KRW 24.050,00 | KRW 23.600,00 | 5,52K |
| 2026-09-28 | KRW 24.050,00 | +%1,48 | KRW 23.800,00 | KRW 24.150,00 | KRW 23.250,00 | 5,32K |
| 2026-09-23 | KRW 23.700,00 | +%0,85 | KRW 23.550,00 | KRW 23.750,00 | KRW 23.200,00 | 13,60K |
| 2026-09-22 | KRW 23.500,00 | -%1,26 | KRW 23.950,00 | KRW 23.950,00 | KRW 23.200,00 | 14,99K |
| 2026-09-21 | KRW 23.800,00 | +%0,63 | KRW 24.150,00 | KRW 24.150,00 | KRW 23.500,00 | 7,62K |
| 2026-09-18 | KRW 23.650,00 | -%2,87 | KRW 24.500,00 | KRW 24.650,00 | KRW 23.650,00 | 19,61K |
| 2026-09-17 | KRW 24.350,00 | -%0,81 | KRW 24.350,00 | KRW 24.550,00 | KRW 24.250,00 | 4,09K |
| 2026-09-16 | KRW 24.550,00 | %0,00 | KRW 24.500,00 | KRW 24.550,00 | KRW 24.250,00 | 5,09K |
| 2026-09-15 | KRW 24.550,00 | -%0,61 | KRW 24.200,00 | KRW 24.550,00 | KRW 24.150,00 | 6,03K |
| 2026-09-14 | KRW 24.700,00 | +%0,20 | KRW 24.650,00 | KRW 24.750,00 | KRW 24.150,00 | 7,53K |
| 2026-09-11 | KRW 24.650,00 | -%1,00 | KRW 24.650,00 | KRW 24.950,00 | KRW 24.500,00 | 6,29K |
| 2026-09-10 | KRW 24.900,00 | +%2,05 | KRW 24.750,00 | KRW 24.900,00 | KRW 23.950,00 | 61,41K |
| 2026-09-09 | KRW 24.400,00 | -%1,21 | KRW 24.750,00 | KRW 25.250,00 | KRW 24.300,00 | 31,54K |
| 2026-09-08 | KRW 24.700,00 | -%1,00 | KRW 25.000,00 | KRW 25.300,00 | KRW 24.600,00 | 21,82K |
| 2026-09-07 | KRW 24.950,00 | -%0,40 | KRW 25.300,00 | KRW 25.300,00 | KRW 24.900,00 | 4,27K |
| 2026-09-04 | KRW 25.050,00 | -%0,40 | KRW 24.950,00 | KRW 25.200,00 | KRW 24.800,00 | 6,15K |
| 2026-09-03 | KRW 25.150,00 | +%0,80 | KRW 24.850,00 | KRW 25.500,00 | KRW 24.800,00 | 8,17K |
| 2026-09-02 | KRW 24.950,00 | -%1,58 | KRW 25.300,00 | KRW 25.300,00 | KRW 24.850,00 | 7,61K |
| 2026-09-01 | KRW 25.350,00 | +%0,40 | KRW 24.800,00 | KRW 25.650,00 | KRW 24.800,00 | 6,12K |
| 2026-08-31 | KRW 25.250,00 | -%0,20 | KRW 25.300,00 | KRW 25.300,00 | KRW 24.650,00 | 4,17K |
| 2026-08-28 | KRW 25.300,00 | +%1,00 | KRW 25.050,00 | KRW 25.500,00 | KRW 24.750,00 | 4,81K |
| 2026-08-27 | KRW 25.050,00 | -%0,60 | KRW 25.050,00 | KRW 25.250,00 | KRW 24.750,00 | 7,66K |
| 2026-08-26 | KRW 25.200,00 | +%1,41 | KRW 24.950,00 | KRW 25.200,00 | KRW 24.400,00 | 5,63K |
| 2026-08-25 | KRW 24.850,00 | -%0,20 | KRW 24.850,00 | KRW 24.950,00 | KRW 24.450,00 | 4,59K |
| 2026-08-24 | KRW 24.900,00 | +%2,47 | KRW 24.250,00 | KRW 24.950,00 | KRW 24.050,00 | 5,93K |
| 2026-08-21 | KRW 24.300,00 | -%1,02 | KRW 24.800,00 | KRW 24.800,00 | KRW 23.800,00 | 8,61K |
| 2026-08-20 | KRW 24.550,00 | +%1,45 | KRW 24.000,00 | KRW 24.750,00 | KRW 24.000,00 | 9,32K |
| 2026-08-19 | KRW 24.200,00 | -%2,02 | KRW 24.400,00 | KRW 24.600,00 | KRW 24.050,00 | 8,10K |
| 2026-08-18 | KRW 24.700,00 | -%2,18 | KRW 25.150,00 | KRW 25.300,00 | KRW 24.350,00 | 7,89K |
| 2026-08-14 | KRW 25.250,00 | +%3,06 | KRW 24.400,00 | KRW 25.250,00 | KRW 24.400,00 | 5,72K |
| 2026-08-13 | KRW 24.500,00 | -%2,20 | KRW 25.050,00 | KRW 25.250,00 | KRW 24.500,00 | 9,19K |
| 2026-08-12 | KRW 25.050,00 | -%2,53 | KRW 25.750,00 | KRW 26.150,00 | KRW 24.850,00 | 19,78K |
| 2026-08-11 | KRW 25.700,00 | -%0,58 | KRW 25.600,00 | KRW 26.300,00 | KRW 25.500,00 | 13,14K |
| 2026-08-10 | KRW 25.850,00 | +%3,61 | KRW 25.000,00 | KRW 26.100,00 | KRW 24.850,00 | 22,19K |
| 2026-08-07 | KRW 24.950,00 | +%4,83 | KRW 23.950,00 | KRW 25.000,00 | KRW 23.600,00 | 31,10K |
| 2026-08-06 | KRW 23.800,00 | +%3,25 | KRW 23.200,00 | KRW 23.950,00 | KRW 23.200,00 | 11,20K |
| 2026-08-05 | KRW 23.050,00 | +%1,10 | KRW 22.900,00 | KRW 23.500,00 | KRW 22.900,00 | 7,55K |
| 2026-08-04 | KRW 22.800,00 | +%3,64 | KRW 22.000,00 | KRW 22.800,00 | KRW 22.000,00 | 9,85K |
| 2026-08-03 | KRW 22.000,00 | %0,00 | KRW 22.050,00 | KRW 22.500,00 | KRW 22.000,00 | 8,04K |
| 2026-07-31 | KRW 22.000,00 | -%0,68 | KRW 22.150,00 | KRW 22.450,00 | KRW 21.800,00 | 14,94K |
| 2026-07-30 | KRW 22.150,00 | +%3,50 | KRW 21.250,00 | KRW 23.000,00 | KRW 21.250,00 | 21,89K |
| 2026-07-29 | KRW 21.400,00 | -%2,28 | KRW 22.300,00 | KRW 22.750,00 | KRW 21.250,00 | 23,99K |
| 2026-07-28 | KRW 21.900,00 | -%3,74 | KRW 22.700,00 | KRW 22.750,00 | KRW 21.900,00 | 11,02K |
| 2026-07-27 | KRW 22.750,00 | +%1,11 | KRW 22.650,00 | KRW 23.150,00 | KRW 22.500,00 | 11,23K |
| 2026-07-24 | KRW 22.500,00 | -%1,32 | KRW 22.800,00 | KRW 23.050,00 | KRW 22.500,00 | 7,30K |
| 2026-07-23 | KRW 22.800,00 | +%0,22 | KRW 22.500,00 | KRW 22.950,00 | KRW 22.200,00 | 15,23K |
| 2026-07-22 | KRW 22.750,00 | +%1,11 | KRW 22.900,00 | KRW 23.200,00 | KRW 22.650,00 | 16,85K |
| 2026-07-21 | KRW 22.500,00 | -%0,66 | KRW 22.450,00 | KRW 22.800,00 | KRW 22.300,00 | 22,28K |
| 2026-07-20 | KRW 22.650,00 | +%0,22 | KRW 22.700,00 | KRW 23.050,00 | KRW 22.350,00 | 12,72K |
| 2026-07-16 | KRW 22.600,00 | -%0,22 | KRW 22.850,00 | KRW 23.250,00 | KRW 22.550,00 | 14,84K |
| 2026-07-15 | KRW 22.650,00 | -%1,74 | KRW 23.150,00 | KRW 23.450,00 | KRW 22.650,00 | 9,65K |
| 2026-07-14 | KRW 23.050,00 | +%1,54 | KRW 22.800,00 | KRW 23.350,00 | KRW 22.500,00 | 14,33K |
| 2026-07-13 | KRW 22.700,00 | +%2,95 | KRW 22.800,00 | KRW 23.500,00 | KRW 22.450,00 | 16,35K |
| 2026-07-10 | KRW 22.050,00 | +%1,61 | KRW 21.750,00 | KRW 22.700,00 | KRW 21.750,00 | 15,82K |
| 2026-07-09 | KRW 21.700,00 | -%2,69 | KRW 22.250,00 | KRW 22.250,00 | KRW 21.500,00 | 25,02K |
| 2026-07-08 | KRW 22.300,00 | -%1,33 | KRW 22.800,00 | KRW 22.950,00 | KRW 21.900,00 | 27,68K |
| 2026-07-07 | KRW 22.600,00 | -%1,31 | KRW 23.100,00 | KRW 23.300,00 | KRW 22.550,00 | 10,19K |
| 2026-07-06 | KRW 22.900,00 | -%1,29 | KRW 23.400,00 | KRW 23.400,00 | KRW 22.700,00 | 6,73K |
| 2026-07-03 | KRW 23.200,00 | +%0,43 | KRW 23.250,00 | KRW 23.550,00 | KRW 22.850,00 | 15,29K |
| 2026-07-02 | KRW 23.100,00 | +%0,43 | KRW 22.050,00 | KRW 23.550,00 | KRW 22.050,00 | 15,05K |
| 2026-07-01 | KRW 23.000,00 | +%4,55 | KRW 22.000,00 | KRW 23.000,00 | KRW 21.700,00 | 9,48K |
| 2026-06-30 | KRW 22.000,00 | -%0,45 | KRW 22.100,00 | KRW 22.350,00 | KRW 21.950,00 | 14,34K |
| 2026-06-29 | KRW 22.100,00 | +%4,00 | KRW 21.350,00 | KRW 22.100,00 | KRW 21.250,00 | 21,45K |
| 2026-06-26 | KRW 21.250,00 | -%0,93 | KRW 21.500,00 | KRW 21.500,00 | KRW 21.000,00 | 37,91K |
| 2026-06-25 | KRW 21.450,00 | -%0,23 | KRW 21.600,00 | KRW 21.700,00 | KRW 21.300,00 | 32,23K |
| 2026-06-24 | KRW 21.500,00 | -%1,15 | KRW 21.850,00 | KRW 21.850,00 | KRW 21.400,00 | 24,63K |
| 2026-06-23 | KRW 21.750,00 | -%2,90 | KRW 22.350,00 | KRW 22.400,00 | KRW 21.700,00 | 33,67K |
| 2026-06-22 | KRW 22.400,00 | -%3,03 | KRW 22.950,00 | KRW 23.000,00 | KRW 22.350,00 | 21,91K |
| 2026-06-19 | KRW 23.100,00 | -%0,22 | KRW 23.600,00 | KRW 23.750,00 | KRW 22.850,00 | 52,07K |
| 2026-06-18 | KRW 23.150,00 | -%4,73 | KRW 25.200,00 | KRW 25.200,00 | KRW 23.150,00 | 39,57K |
| 2026-06-17 | KRW 24.300,00 | +%0,62 | KRW 23.950,00 | KRW 24.300,00 | KRW 23.650,00 | 25,25K |
| 2026-06-16 | KRW 24.150,00 | +%2,55 | KRW 23.950,00 | KRW 24.150,00 | KRW 23.300,00 | 21,94K |
| 2026-06-15 | KRW 23.550,00 | +%1,95 | KRW 23.400,00 | KRW 24.050,00 | KRW 23.250,00 | 26,10K |
| 2026-06-12 | KRW 23.100,00 | +%5,24 | KRW 22.600,00 | KRW 23.150,00 | KRW 22.300,00 | 22,16K |
| 2026-06-11 | KRW 21.950,00 | -%2,01 | KRW 22.050,00 | KRW 22.200,00 | KRW 21.300,00 | 71,66K |
| 2026-06-10 | KRW 22.400,00 | +%0,45 | KRW 22.600,00 | KRW 22.600,00 | KRW 21.850,00 | 20 |
| 2026-06-09 | KRW 22.300,00 | +%0,45 | KRW 22.200,00 | KRW 22.650,00 | KRW 22.100,00 | 19,57K |
| 2026-06-08 | KRW 22.200,00 | -%2,84 | KRW 22.400,00 | KRW 22.750,00 | KRW 21.800,00 | 60,02K |
| 2026-06-05 | KRW 22.850,00 | -%0,87 | KRW 22.750,00 | KRW 23.050,00 | KRW 22.450,00 | 33,47K |
| 2026-06-04 | KRW 23.050,00 | -%1,91 | KRW 23.850,00 | KRW 23.850,00 | KRW 22.750,00 | 31,60K |
| 2026-06-02 | KRW 23.500,00 | -%3,29 | KRW 24.550,00 | KRW 24.550,00 | KRW 23.300,00 | 48,27K |
| 2026-06-01 | KRW 24.300,00 | -%3,57 | KRW 25.200,00 | KRW 25.200,00 | KRW 24.300,00 | 47,89K |
| 2026-05-29 | KRW 25.200,00 | +%0,40 | KRW 25.200,00 | KRW 25.350,00 | KRW 24.900,00 | 23,35K |
| 2026-05-28 | KRW 25.100,00 | -%2,33 | KRW 25.600,00 | KRW 25.800,00 | KRW 24.900,00 | 34,34K |
| 2026-05-27 | KRW 25.700,00 | -%2,47 | KRW 26.200,00 | KRW 26.250,00 | KRW 25.650,00 | 31,26K |
| 2026-05-26 | KRW 26.350,00 | -%2,41 | KRW 27.150,00 | KRW 27.300,00 | KRW 26.200,00 | 20,82K |
| 2026-05-22 | KRW 27.000,00 | +%3,05 | KRW 26.300,00 | KRW 27.000,00 | KRW 26.150,00 | 16,38K |
| 2026-05-21 | KRW 26.200,00 | +%2,34 | KRW 25.650,00 | KRW 26.300,00 | KRW 25.650,00 | 11,98K |