SAMG ENTERTAINMENT CO.LTD 419530
KRX · Güney Kore · Tüketici Hizmetleri
KRW 18.290,00+170,00 (+%0,94)
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 18.290,00 | +%0,94 | KRW 18.330,00 | KRW 18.350,00 | KRW 17.790,00 | 35,67K |
| 2026-09-30 | KRW 18.120,00 | +%3,01 | KRW 17.680,00 | KRW 18.900,00 | KRW 17.520,00 | 103,98K |
| 2026-09-29 | KRW 17.590,00 | +%0,63 | KRW 17.430,00 | KRW 17.690,00 | KRW 17.300,00 | 22,28K |
| 2026-09-28 | KRW 17.480,00 | +%1,51 | KRW 17.360,00 | KRW 17.820,00 | KRW 17.280,00 | 43,15K |
| 2026-09-23 | KRW 17.220,00 | -%0,46 | KRW 17.290,00 | KRW 17.400,00 | KRW 17.000,00 | 31,04K |
| 2026-09-22 | KRW 17.300,00 | -%0,40 | KRW 17.420,00 | KRW 17.650,00 | KRW 17.190,00 | 29,02K |
| 2026-09-21 | KRW 17.370,00 | -%0,74 | KRW 17.390,00 | KRW 17.570,00 | KRW 17.060,00 | 27,81K |
| 2026-09-18 | KRW 17.500,00 | +%3,55 | KRW 17.040,00 | KRW 17.540,00 | KRW 17.010,00 | 39,23K |
| 2026-09-17 | KRW 16.900,00 | -%2,54 | KRW 17.200,00 | KRW 17.360,00 | KRW 16.740,00 | 80,93K |
| 2026-09-16 | KRW 17.340,00 | -%0,46 | KRW 17.320,00 | KRW 17.350,00 | KRW 17.010,00 | 44,76K |
| 2026-09-15 | KRW 17.420,00 | +%0,64 | KRW 17.290,00 | KRW 17.800,00 | KRW 17.290,00 | 39,48K |
| 2026-09-14 | KRW 17.310,00 | -%1,87 | KRW 17.630,00 | KRW 17.630,00 | KRW 17.190,00 | 41,22K |
| 2026-09-11 | KRW 17.640,00 | -%1,78 | KRW 17.880,00 | KRW 17.900,00 | KRW 17.560,00 | 23,78K |
| 2026-09-10 | KRW 17.960,00 | +%1,58 | KRW 17.480,00 | KRW 18.090,00 | KRW 17.430,00 | 49,85K |
| 2026-09-09 | KRW 17.680,00 | -%4,02 | KRW 18.300,00 | KRW 18.360,00 | KRW 17.320,00 | 129,99K |
| 2026-09-08 | KRW 18.420,00 | -%3,46 | KRW 19.060,00 | KRW 19.270,00 | KRW 18.370,00 | 52,47K |
| 2026-09-07 | KRW 19.080,00 | +%0,95 | KRW 19.010,00 | KRW 19.260,00 | KRW 18.900,00 | 25,26K |
| 2026-09-04 | KRW 18.900,00 | +%0,96 | KRW 18.790,00 | KRW 19.230,00 | KRW 18.770,00 | 22,06K |
| 2026-09-03 | KRW 18.720,00 | -%3,31 | KRW 19.550,00 | KRW 19.590,00 | KRW 18.010,00 | 62,24K |
| 2026-09-02 | KRW 19.360,00 | -%4,40 | KRW 19.870,00 | KRW 19.980,00 | KRW 19.280,00 | 54,43K |
| 2026-09-01 | KRW 20.250,00 | +%1,25 | KRW 20.050,00 | KRW 20.600,00 | KRW 19.900,00 | 54,96K |
| 2026-08-31 | KRW 20.000,00 | +%0,10 | KRW 19.870,00 | KRW 20.150,00 | KRW 19.370,00 | 45,70K |
| 2026-08-28 | KRW 19.980,00 | -%0,60 | KRW 19.990,00 | KRW 20.100,00 | KRW 19.750,00 | 46,97K |
| 2026-08-27 | KRW 20.100,00 | -%0,25 | KRW 20.100,00 | KRW 20.200,00 | KRW 19.600,00 | 97,69K |
| 2026-08-26 | KRW 20.150,00 | -%0,25 | KRW 20.300,00 | KRW 20.350,00 | KRW 19.800,00 | 91,18K |
| 2026-08-25 | KRW 20.200,00 | -%0,98 | KRW 20.350,00 | KRW 20.350,00 | KRW 19.250,00 | 146,99K |
| 2026-08-24 | KRW 20.400,00 | -%0,73 | KRW 20.750,00 | KRW 20.900,00 | KRW 20.250,00 | 36,48K |
| 2026-08-21 | KRW 20.550,00 | -%5,52 | KRW 21.650,00 | KRW 21.650,00 | KRW 20.400,00 | 98,33K |
| 2026-08-20 | KRW 21.750,00 | +%3,08 | KRW 21.300,00 | KRW 22.000,00 | KRW 21.300,00 | 62,96K |
| 2026-08-19 | KRW 21.100,00 | -%3,65 | KRW 21.400,00 | KRW 21.950,00 | KRW 20.650,00 | 135,00K |
| 2026-08-18 | KRW 21.900,00 | -%8,18 | KRW 22.300,00 | KRW 22.750,00 | KRW 21.350,00 | 275,38K |
| 2026-08-14 | KRW 23.850,00 | %0,00 | KRW 23.900,00 | KRW 24.700,00 | KRW 23.500,00 | 85,70K |
| 2026-08-13 | KRW 23.850,00 | -%6,29 | KRW 25.400,00 | KRW 25.500,00 | KRW 23.550,00 | 147,60K |
| 2026-08-12 | KRW 25.450,00 | -%4,50 | KRW 26.350,00 | KRW 26.700,00 | KRW 25.300,00 | 146,64K |
| 2026-08-11 | KRW 26.650,00 | +%1,91 | KRW 26.200,00 | KRW 26.900,00 | KRW 25.200,00 | 159,63K |
| 2026-08-10 | KRW 26.150,00 | -%7,43 | KRW 28.200,00 | KRW 28.350,00 | KRW 26.000,00 | 188,41K |
| 2026-08-07 | KRW 28.250,00 | +%4,82 | KRW 27.000,00 | KRW 28.500,00 | KRW 26.750,00 | 140,47K |
| 2026-08-06 | KRW 26.950,00 | -%1,10 | KRW 27.000,00 | KRW 27.250,00 | KRW 25.750,00 | 133,77K |
| 2026-08-05 | KRW 27.250,00 | -%3,37 | KRW 29.500,00 | KRW 29.500,00 | KRW 26.400,00 | 229,73K |
| 2026-08-04 | KRW 28.200,00 | +%6,21 | KRW 27.000,00 | KRW 29.650,00 | KRW 26.150,00 | 120,98K |
| 2026-08-03 | KRW 26.550,00 | -%2,39 | KRW 27.200,00 | KRW 28.100,00 | KRW 26.200,00 | 59,97K |
| 2026-07-31 | KRW 27.200,00 | +%11,02 | KRW 25.550,00 | KRW 27.200,00 | KRW 24.550,00 | 68,49K |
| 2026-07-30 | KRW 24.500,00 | -%1,01 | KRW 24.200,00 | KRW 25.850,00 | KRW 23.950,00 | 60,53K |
| 2026-07-29 | KRW 24.750,00 | -%5,17 | KRW 26.650,00 | KRW 27.550,00 | KRW 23.900,00 | 121,28K |
| 2026-07-28 | KRW 26.100,00 | -%5,95 | KRW 27.250,00 | KRW 27.450,00 | KRW 25.600,00 | 74,65K |
| 2026-07-27 | KRW 27.750,00 | -%13,82 | KRW 32.200,00 | KRW 32.200,00 | KRW 27.250,00 | 141,60K |
| 2026-07-24 | KRW 32.200,00 | -%0,31 | KRW 32.750,00 | KRW 33.250,00 | KRW 31.200,00 | 91,08K |
| 2026-07-23 | KRW 32.300,00 | +%8,94 | KRW 30.000,00 | KRW 32.900,00 | KRW 29.800,00 | 141,46K |
| 2026-07-22 | KRW 29.650,00 | +%3,49 | KRW 29.200,00 | KRW 31.750,00 | KRW 28.700,00 | 144,56K |
| 2026-07-21 | KRW 28.650,00 | +%7,30 | KRW 26.800,00 | KRW 29.450,00 | KRW 26.800,00 | 100,77K |
| 2026-07-20 | KRW 26.700,00 | -%3,26 | KRW 27.400,00 | KRW 27.800,00 | KRW 26.500,00 | 26,41K |
| 2026-07-16 | KRW 27.600,00 | -%0,72 | KRW 27.650,00 | KRW 28.750,00 | KRW 27.100,00 | 28,19K |
| 2026-07-15 | KRW 27.800,00 | +%4,51 | KRW 26.800,00 | KRW 28.600,00 | KRW 26.350,00 | 72,44K |
| 2026-07-14 | KRW 26.600,00 | -%3,80 | KRW 27.600,00 | KRW 27.600,00 | KRW 25.700,00 | 51,25K |
| 2026-07-13 | KRW 27.650,00 | -%0,90 | KRW 27.950,00 | KRW 29.050,00 | KRW 27.000,00 | 60,87K |
| 2026-07-10 | KRW 27.900,00 | +%6,49 | KRW 26.150,00 | KRW 29.300,00 | KRW 26.150,00 | 99,34K |
| 2026-07-09 | KRW 26.200,00 | +%6,50 | KRW 24.800,00 | KRW 27.150,00 | KRW 24.300,00 | 101,29K |
| 2026-07-08 | KRW 24.600,00 | %0,00 | KRW 24.350,00 | KRW 25.400,00 | KRW 23.950,00 | 61,01K |
| 2026-07-07 | KRW 24.600,00 | %0,00 | KRW 24.650,00 | KRW 25.700,00 | KRW 23.750,00 | 50,46K |
| 2026-07-06 | KRW 24.600,00 | -%0,81 | KRW 24.200,00 | KRW 25.000,00 | KRW 22.900,00 | 69,59K |
| 2026-07-03 | KRW 24.800,00 | -%1,20 | KRW 25.250,00 | KRW 25.350,00 | KRW 23.600,00 | 41,44K |
| 2026-07-02 | KRW 25.100,00 | -%2,14 | KRW 25.500,00 | KRW 26.700,00 | KRW 24.950,00 | 79,87K |
| 2026-07-01 | KRW 25.650,00 | +%4,91 | KRW 24.200,00 | KRW 26.450,00 | KRW 23.500,00 | 91,89K |
| 2026-06-30 | KRW 24.450,00 | +%5,84 | KRW 22.900,00 | KRW 25.150,00 | KRW 22.750,00 | 99,07K |
| 2026-06-29 | KRW 23.100,00 | +%12,68 | KRW 20.500,00 | KRW 23.200,00 | KRW 20.200,00 | 131,54K |
| 2026-06-26 | KRW 20.500,00 | -%2,38 | KRW 21.000,00 | KRW 21.800,00 | KRW 20.000,00 | 160,53K |
| 2026-06-25 | KRW 21.000,00 | -%7,08 | KRW 22.500,00 | KRW 22.750,00 | KRW 20.650,00 | 252,51K |
| 2026-06-24 | KRW 22.600,00 | -%5,24 | KRW 23.550,00 | KRW 23.650,00 | KRW 21.850,00 | 139,27K |
| 2026-06-23 | KRW 23.850,00 | -%6,10 | KRW 25.100,00 | KRW 25.650,00 | KRW 23.300,00 | 75,77K |
| 2026-06-22 | KRW 25.400,00 | -%2,50 | KRW 26.500,00 | KRW 26.600,00 | KRW 25.050,00 | 61,66K |
| 2026-06-19 | KRW 26.050,00 | -%8,11 | KRW 28.150,00 | KRW 28.700,00 | KRW 25.800,00 | 278,66K |
| 2026-06-18 | KRW 28.350,00 | -%6,13 | KRW 30.000,00 | KRW 30.050,00 | KRW 27.800,00 | 97,87K |
| 2026-06-17 | KRW 30.200,00 | +%9,03 | KRW 28.150,00 | KRW 31.500,00 | KRW 27.700,00 | 220,56K |
| 2026-06-16 | KRW 27.700,00 | +%9,92 | KRW 25.200,00 | KRW 28.400,00 | KRW 24.950,00 | 144,93K |
| 2026-06-15 | KRW 25.200,00 | -%2,33 | KRW 26.300,00 | KRW 26.350,00 | KRW 25.100,00 | 80,71K |
| 2026-06-12 | KRW 25.800,00 | -%0,77 | KRW 26.650,00 | KRW 26.650,00 | KRW 25.100,00 | 71,06K |
| 2026-06-11 | KRW 26.000,00 | +%7,00 | KRW 23.400,00 | KRW 26.400,00 | KRW 23.400,00 | 64,95K |
| 2026-06-10 | KRW 24.300,00 | -%3,19 | KRW 25.000,00 | KRW 25.000,00 | KRW 23.775,00 | 59,09K |
| 2026-06-09 | KRW 25.100,00 | +%7,26 | KRW 23.600,00 | KRW 25.500,00 | KRW 23.600,00 | 63,02K |
| 2026-06-08 | KRW 23.400,00 | -%6,77 | KRW 23.000,00 | KRW 24.600,00 | KRW 23.000,00 | 93,09K |
| 2026-06-05 | KRW 25.100,00 | +%4,15 | KRW 24.250,00 | KRW 26.150,00 | KRW 23.800,00 | 128,97K |
| 2026-06-04 | KRW 24.100,00 | +%6,17 | KRW 22.950,00 | KRW 24.950,00 | KRW 22.500,00 | 79,62K |
| 2026-06-02 | KRW 22.700,00 | -%1,30 | KRW 22.300,00 | KRW 22.950,00 | KRW 21.500,00 | 62,11K |
| 2026-06-01 | KRW 23.000,00 | -%4,76 | KRW 24.100,00 | KRW 24.100,00 | KRW 22.450,00 | 98,50K |
| 2026-05-29 | KRW 24.150,00 | -%4,73 | KRW 25.300,00 | KRW 27.300,00 | KRW 23.100,00 | 101,98K |
| 2026-05-28 | KRW 25.350,00 | -%2,12 | KRW 25.900,00 | KRW 26.650,00 | KRW 24.100,00 | 68,23K |
| 2026-05-27 | KRW 25.900,00 | -%6,83 | KRW 27.100,00 | KRW 27.250,00 | KRW 25.700,00 | 114,20K |
| 2026-05-26 | KRW 27.800,00 | +%8,17 | KRW 26.700,00 | KRW 28.700,00 | KRW 26.000,00 | 333,22K |
| 2026-05-22 | KRW 25.700,00 | +%5,54 | KRW 24.650,00 | KRW 26.750,00 | KRW 24.650,00 | 147,88K |
| 2026-05-21 | KRW 24.350,00 | -%2,99 | KRW 25.200,00 | KRW 25.650,00 | KRW 23.800,00 | 216,46K |