Stormtec Co., Ltd. 352090
KRX · Güney Kore · Üretici İmalatı
KRW 3.680,00+5,00 (+%0,14)
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 3.680,00 | +%0,14 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.615,00 | 21,18K |
| 2026-10-01 | KRW 3.675,00 | +%0,27 | KRW 3.685,00 | KRW 3.695,00 | KRW 3.630,00 | 22,13K |
| 2026-09-30 | KRW 3.665,00 | -%0,14 | KRW 3.700,00 | KRW 3.700,00 | KRW 3.630,00 | 21,80K |
| 2026-09-29 | KRW 3.670,00 | +%1,24 | KRW 3.625,00 | KRW 3.680,00 | KRW 3.600,00 | 69,74K |
| 2026-09-28 | KRW 3.625,00 | -%0,41 | KRW 3.600,00 | KRW 4.060,00 | KRW 3.600,00 | 494,99K |
| 2026-09-23 | KRW 3.640,00 | -%0,14 | KRW 3.640,00 | KRW 3.665,00 | KRW 3.580,00 | 16,55K |
| 2026-09-22 | KRW 3.645,00 | -%1,22 | KRW 3.690,00 | KRW 3.690,00 | KRW 3.625,00 | 28,84K |
| 2026-09-21 | KRW 3.690,00 | +%0,82 | KRW 3.690,00 | KRW 3.690,00 | KRW 3.605,00 | 13,43K |
| 2026-09-18 | KRW 3.660,00 | %0,00 | KRW 3.670,00 | KRW 3.690,00 | KRW 3.630,00 | 12,67K |
| 2026-09-17 | KRW 3.660,00 | +%0,27 | KRW 3.630,00 | KRW 3.695,00 | KRW 3.610,00 | 28,55K |
| 2026-09-16 | KRW 3.650,00 | +%1,39 | KRW 3.610,00 | KRW 3.700,00 | KRW 3.600,00 | 27,37K |
| 2026-09-15 | KRW 3.600,00 | -%2,96 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.600,00 | 58,04K |
| 2026-09-14 | KRW 3.710,00 | -%0,27 | KRW 3.665,00 | KRW 3.740,00 | KRW 3.605,00 | 67,37K |
| 2026-09-11 | KRW 3.720,00 | %0,00 | KRW 3.705,00 | KRW 3.800,00 | KRW 3.650,00 | 32,06K |
| 2026-09-10 | KRW 3.720,00 | +%0,13 | KRW 3.725,00 | KRW 3.725,00 | KRW 3.655,00 | 10,69K |
| 2026-09-09 | KRW 3.715,00 | +%0,13 | KRW 3.710,00 | KRW 3.735,00 | KRW 3.660,00 | 14,79K |
| 2026-09-08 | KRW 3.710,00 | %0,00 | KRW 3.710,00 | KRW 3.720,00 | KRW 3.645,00 | 22,73K |
| 2026-09-07 | KRW 3.710,00 | +%0,68 | KRW 3.650,00 | KRW 3.730,00 | KRW 3.625,00 | 26,21K |
| 2026-09-04 | KRW 3.685,00 | -%0,41 | KRW 3.650,00 | KRW 3.690,00 | KRW 3.630,00 | 23,65K |
| 2026-09-03 | KRW 3.700,00 | +%0,54 | KRW 3.680,00 | KRW 3.700,00 | KRW 3.620,00 | 33,15K |
| 2026-09-02 | KRW 3.680,00 | +%0,14 | KRW 3.670,00 | KRW 3.695,00 | KRW 3.600,00 | 14,75K |
| 2026-09-01 | KRW 3.675,00 | %0,00 | KRW 3.720,00 | KRW 3.720,00 | KRW 3.630,00 | 26,16K |
| 2026-08-31 | KRW 3.675,00 | %0,00 | KRW 3.675,00 | KRW 3.690,00 | KRW 3.560,00 | 21,59K |
| 2026-08-28 | KRW 3.675,00 | +%0,27 | KRW 3.680,00 | KRW 3.680,00 | KRW 3.645,00 | 10,22K |
| 2026-08-27 | KRW 3.665,00 | +%0,27 | KRW 3.680,00 | KRW 3.685,00 | KRW 3.635,00 | 15,10K |
| 2026-08-26 | KRW 3.655,00 | +%0,41 | KRW 3.640,00 | KRW 3.680,00 | KRW 3.600,00 | 11,19K |
| 2026-08-25 | KRW 3.640,00 | +%1,11 | KRW 3.630,00 | KRW 3.640,00 | KRW 3.550,00 | 23,37K |
| 2026-08-24 | KRW 3.600,00 | +%0,84 | KRW 3.550,00 | KRW 3.600,00 | KRW 3.550,00 | 27,04K |
| 2026-08-21 | KRW 3.570,00 | -%0,70 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.530,00 | 11,17K |
| 2026-08-20 | KRW 3.595,00 | +%0,98 | KRW 3.560,00 | KRW 3.635,00 | KRW 3.540,00 | 32,47K |
| 2026-08-19 | KRW 3.560,00 | -%0,97 | KRW 3.560,00 | KRW 3.595,00 | KRW 3.520,00 | 16,98K |
| 2026-08-18 | KRW 3.595,00 | +%1,99 | KRW 3.590,00 | KRW 3.615,00 | KRW 3.550,00 | 42,32K |
| 2026-08-14 | KRW 3.525,00 | -%0,70 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.505,00 | 40,64K |
| 2026-08-13 | KRW 3.550,00 | -%0,14 | KRW 3.520,00 | KRW 3.580,00 | KRW 3.505,00 | 39,92K |
| 2026-08-12 | KRW 3.555,00 | -%3,27 | KRW 3.675,00 | KRW 3.680,00 | KRW 3.540,00 | 64,65K |
| 2026-08-11 | KRW 3.675,00 | -%3,54 | KRW 3.700,00 | KRW 3.740,00 | KRW 3.615,00 | 82,18K |
| 2026-08-10 | KRW 3.810,00 | +%2,97 | KRW 3.685,00 | KRW 3.815,00 | KRW 3.685,00 | 106,03K |
| 2026-08-07 | KRW 3.700,00 | +%1,23 | KRW 3.685,00 | KRW 3.825,00 | KRW 3.675,00 | 99,58K |
| 2026-08-06 | KRW 3.655,00 | +%0,97 | KRW 3.640,00 | KRW 3.660,00 | KRW 3.605,00 | 26,24K |
| 2026-08-05 | KRW 3.620,00 | +%0,98 | KRW 3.585,00 | KRW 3.630,00 | KRW 3.565,00 | 25,81K |
| 2026-08-04 | KRW 3.585,00 | +%1,13 | KRW 3.500,00 | KRW 3.600,00 | KRW 3.500,00 | 16,03K |
| 2026-08-03 | KRW 3.545,00 | -%0,28 | KRW 3.555,00 | KRW 3.605,00 | KRW 3.460,00 | 34,72K |
| 2026-07-31 | KRW 3.555,00 | +%1,14 | KRW 3.500,00 | KRW 3.560,00 | KRW 3.500,00 | 11,55K |
| 2026-07-30 | KRW 3.515,00 | +%1,74 | KRW 3.405,00 | KRW 3.545,00 | KRW 3.405,00 | 36,97K |
| 2026-07-29 | KRW 3.455,00 | +%0,73 | KRW 3.430,00 | KRW 3.550,00 | KRW 3.350,00 | 65,66K |
| 2026-07-28 | KRW 3.430,00 | -%2,97 | KRW 3.500,00 | KRW 3.535,00 | KRW 3.420,00 | 53,43K |
| 2026-07-27 | KRW 3.535,00 | +%0,14 | KRW 3.520,00 | KRW 3.550,00 | KRW 3.460,00 | 19,11K |
| 2026-07-24 | KRW 3.530,00 | -%0,42 | KRW 3.500,00 | KRW 3.535,00 | KRW 3.470,00 | 25,34K |
| 2026-07-23 | KRW 3.545,00 | +%0,14 | KRW 3.540,00 | KRW 3.560,00 | KRW 3.500,00 | 14,82K |
| 2026-07-22 | KRW 3.540,00 | +%0,71 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.475,00 | 15,67K |
| 2026-07-21 | KRW 3.515,00 | +%0,57 | KRW 3.450,00 | KRW 3.535,00 | KRW 3.440,00 | 16,19K |
| 2026-07-20 | KRW 3.495,00 | -%1,41 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.450,00 | 21,63K |
| 2026-07-16 | KRW 3.545,00 | %0,00 | KRW 3.565,00 | KRW 3.570,00 | KRW 3.525,00 | 6,18K |
| 2026-07-15 | KRW 3.545,00 | +%1,29 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.485,00 | 23,21K |
| 2026-07-14 | KRW 3.500,00 | -%0,43 | KRW 3.490,00 | KRW 3.590,00 | KRW 3.415,00 | 88,19K |
| 2026-07-13 | KRW 3.515,00 | -%1,54 | KRW 3.575,00 | KRW 3.610,00 | KRW 3.480,00 | 12,34K |
| 2026-07-10 | KRW 3.570,00 | +%2,44 | KRW 3.495,00 | KRW 3.600,00 | KRW 3.495,00 | 17,40K |
| 2026-07-09 | KRW 3.485,00 | -%0,71 | KRW 3.600,00 | KRW 3.600,00 | KRW 3.455,00 | 6,34K |
| 2026-07-08 | KRW 3.510,00 | -%1,40 | KRW 3.545,00 | KRW 3.575,00 | KRW 3.455,00 | 15,03K |
| 2026-07-07 | KRW 3.560,00 | -%0,42 | KRW 3.600,00 | KRW 3.600,00 | KRW 3.475,00 | 11,66K |
| 2026-07-06 | KRW 3.575,00 | -%0,42 | KRW 3.455,00 | KRW 3.660,00 | KRW 3.405,00 | 44,09K |
| 2026-07-03 | KRW 3.590,00 | +%2,87 | KRW 3.470,00 | KRW 3.595,00 | KRW 3.470,00 | 25,49K |
| 2026-07-02 | KRW 3.490,00 | -%2,10 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.490,00 | 9,43K |
| 2026-07-01 | KRW 3.565,00 | %0,00 | KRW 3.470,00 | KRW 3.605,00 | KRW 3.470,00 | 6,40K |
| 2026-06-30 | KRW 3.565,00 | %0,00 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.535,00 | 12,88K |
| 2026-06-29 | KRW 3.565,00 | +%4,24 | KRW 3.490,00 | KRW 3.565,00 | KRW 3.420,00 | 20,07K |
| 2026-06-26 | KRW 3.420,00 | -%0,58 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.355,00 | 35,10K |
| 2026-06-25 | KRW 3.440,00 | -%0,43 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.400,00 | 23,16K |
| 2026-06-24 | KRW 3.455,00 | +%0,29 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.400,00 | 48,73K |
| 2026-06-23 | KRW 3.445,00 | -%2,96 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.415,00 | 119,06K |
| 2026-06-22 | KRW 3.550,00 | -%0,84 | KRW 3.550,00 | KRW 3.555,00 | KRW 3.470,00 | 34,66K |
| 2026-06-19 | KRW 3.580,00 | +%0,70 | KRW 3.555,00 | KRW 3.640,00 | KRW 3.455,00 | 55,65K |
| 2026-06-18 | KRW 3.555,00 | -%2,87 | KRW 3.655,00 | KRW 3.655,00 | KRW 3.505,00 | 41,18K |
| 2026-06-17 | KRW 3.660,00 | %0,00 | KRW 3.660,00 | KRW 3.680,00 | KRW 3.615,00 | 40,13K |
| 2026-06-16 | KRW 3.660,00 | +%0,69 | KRW 3.605,00 | KRW 3.675,00 | KRW 3.600,00 | 38,29K |
| 2026-06-15 | KRW 3.635,00 | +%0,55 | KRW 3.615,00 | KRW 3.640,00 | KRW 3.570,00 | 28,73K |
| 2026-06-12 | KRW 3.615,00 | +%0,98 | KRW 3.590,00 | KRW 3.665,00 | KRW 3.535,00 | 38,92K |
| 2026-06-11 | KRW 3.580,00 | -%0,28 | KRW 3.590,00 | KRW 3.645,00 | KRW 3.545,00 | 16,99K |
| 2026-06-10 | KRW 3.590,00 | +%0,70 | KRW 3.565,00 | KRW 3.640,00 | KRW 3.510,00 | 29,43K |
| 2026-06-09 | KRW 3.565,00 | +%0,71 | KRW 3.545,00 | KRW 3.680,00 | KRW 3.500,00 | 32,22K |
| 2026-06-08 | KRW 3.540,00 | -%0,84 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.430,00 | 63,09K |
| 2026-06-05 | KRW 3.570,00 | -%1,11 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.475,00 | 49,12K |
| 2026-06-04 | KRW 3.610,00 | -%0,41 | KRW 3.625,00 | KRW 3.630,00 | KRW 3.545,00 | 16,88K |
| 2026-06-02 | KRW 3.625,00 | +%0,69 | KRW 3.650,00 | KRW 3.650,00 | KRW 3.500,00 | 60,67K |
| 2026-06-01 | KRW 3.600,00 | -%2,57 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.560,00 | 81,40K |
| 2026-05-29 | KRW 3.695,00 | -%0,14 | KRW 3.700,00 | KRW 3.715,00 | KRW 3.615,00 | 31,90K |
| 2026-05-28 | KRW 3.700,00 | +%0,82 | KRW 3.635,00 | KRW 3.700,00 | KRW 3.580,00 | 52,62K |
| 2026-05-27 | KRW 3.670,00 | -%1,34 | KRW 3.740,00 | KRW 3.765,00 | KRW 3.555,00 | 56,25K |
| 2026-05-26 | KRW 3.720,00 | -%1,72 | KRW 3.760,00 | KRW 3.850,00 | KRW 3.665,00 | 65,35K |
| 2026-05-22 | KRW 3.785,00 | +%2,02 | KRW 3.710,00 | KRW 3.875,00 | KRW 3.705,00 | 25,82K |