INICS Corporation 452400
KRX · Güney Kore · Proses Endüstrileri
KRW 5.310,00+50,00 (+%0,95)
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 5.340,00 | +%1,52 | KRW 5.260,00 | KRW 5.370,00 | KRW 5.250,00 | 4,16K |
| 2026-10-01 | KRW 5.260,00 | -%1,13 | KRW 5.280,00 | KRW 5.310,00 | KRW 5.200,00 | 14,44K |
| 2026-09-30 | KRW 5.320,00 | -%1,48 | KRW 5.400,00 | KRW 5.480,00 | KRW 5.210,00 | 21,59K |
| 2026-09-29 | KRW 5.400,00 | -%3,05 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.340,00 | 8,60K |
| 2026-09-28 | KRW 5.570,00 | -%1,07 | KRW 5.620,00 | KRW 5.630,00 | KRW 5.550,00 | 2,50K |
| 2026-09-23 | KRW 5.630,00 | %0,00 | KRW 5.600,00 | KRW 5.640,00 | KRW 5.510,00 | 5,91K |
| 2026-09-22 | KRW 5.630,00 | +%0,54 | KRW 5.790,00 | KRW 5.790,00 | KRW 5.530,00 | 3,15K |
| 2026-09-21 | KRW 5.600,00 | +%0,18 | KRW 5.570,00 | KRW 5.710,00 | KRW 5.520,00 | 9,64K |
| 2026-09-18 | KRW 5.590,00 | -%1,58 | KRW 5.670,00 | KRW 5.720,00 | KRW 5.490,00 | 18,49K |
| 2026-09-17 | KRW 5.680,00 | +%1,97 | KRW 5.720,00 | KRW 5.790,00 | KRW 5.450,00 | 15,31K |
| 2026-09-16 | KRW 5.570,00 | -%1,42 | KRW 5.740,00 | KRW 5.860,00 | KRW 5.510,00 | 15,57K |
| 2026-09-15 | KRW 5.650,00 | +%0,89 | KRW 5.600,00 | KRW 5.740,00 | KRW 5.520,00 | 15,62K |
| 2026-09-14 | KRW 5.600,00 | -%3,28 | KRW 5.810,00 | KRW 5.810,00 | KRW 5.540,00 | 11,77K |
| 2026-09-11 | KRW 5.790,00 | -%4,14 | KRW 6.030,00 | KRW 6.040,00 | KRW 5.790,00 | 13,26K |
| 2026-09-10 | KRW 6.040,00 | -%2,27 | KRW 6.130,00 | KRW 6.130,00 | KRW 5.980,00 | 3,90K |
| 2026-09-09 | KRW 6.180,00 | -%0,32 | KRW 6.190,00 | KRW 6.200,00 | KRW 6.060,00 | 12,67K |
| 2026-09-08 | KRW 6.200,00 | -%0,64 | KRW 6.260,00 | KRW 6.290,00 | KRW 6.060,00 | 17,38K |
| 2026-09-07 | KRW 6.240,00 | +%0,48 | KRW 6.210,00 | KRW 6.270,00 | KRW 6.060,00 | 11,40K |
| 2026-09-04 | KRW 6.210,00 | +%1,80 | KRW 6.120,00 | KRW 6.210,00 | KRW 6.000,00 | 16,16K |
| 2026-09-03 | KRW 6.100,00 | +%1,84 | KRW 5.990,00 | KRW 6.110,00 | KRW 5.880,00 | 20,60K |
| 2026-09-02 | KRW 5.990,00 | -%0,99 | KRW 6.050,00 | KRW 6.090,00 | KRW 5.870,00 | 5,16K |
| 2026-09-01 | KRW 6.050,00 | +%0,33 | KRW 6.100,00 | KRW 6.100,00 | KRW 5.950,00 | 4,24K |
| 2026-08-31 | KRW 6.030,00 | -%0,66 | KRW 5.890,00 | KRW 6.160,00 | KRW 5.890,00 | 16,34K |
| 2026-08-28 | KRW 6.070,00 | +%1,34 | KRW 6.030,00 | KRW 6.140,00 | KRW 5.870,00 | 16,96K |
| 2026-08-27 | KRW 5.990,00 | +%1,87 | KRW 5.830,00 | KRW 5.990,00 | KRW 5.790,00 | 14,30K |
| 2026-08-26 | KRW 5.880,00 | -%2,00 | KRW 6.080,00 | KRW 6.080,00 | KRW 5.800,00 | 5,31K |
| 2026-08-25 | KRW 6.000,00 | -%0,66 | KRW 5.800,00 | KRW 6.000,00 | KRW 5.700,00 | 6,11K |
| 2026-08-24 | KRW 6.040,00 | +%0,50 | KRW 5.990,00 | KRW 6.150,00 | KRW 5.800,00 | 1,87K |
| 2026-08-21 | KRW 6.010,00 | -%1,48 | KRW 5.940,00 | KRW 6.100,00 | KRW 5.830,00 | 5,47K |
| 2026-08-20 | KRW 6.100,00 | +%0,66 | KRW 6.170,00 | KRW 6.170,00 | KRW 5.850,00 | 5,05K |
| 2026-08-19 | KRW 6.060,00 | +%0,17 | KRW 5.800,00 | KRW 6.140,00 | KRW 5.750,00 | 5,66K |
| 2026-08-18 | KRW 6.050,00 | -%0,17 | KRW 6.120,00 | KRW 6.120,00 | KRW 5.870,00 | 4,35K |
| 2026-08-14 | KRW 6.060,00 | %0,00 | KRW 6.090,00 | KRW 6.090,00 | KRW 5.920,00 | 2,64K |
| 2026-08-13 | KRW 6.060,00 | -%0,16 | KRW 6.150,00 | KRW 6.150,00 | KRW 5.910,00 | 8,94K |
| 2026-08-12 | KRW 6.070,00 | +%0,33 | KRW 6.060,00 | KRW 6.150,00 | KRW 5.900,00 | 4,86K |
| 2026-08-11 | KRW 6.050,00 | %0,00 | KRW 6.050,00 | KRW 6.180,00 | KRW 5.870,00 | 6,19K |
| 2026-08-10 | KRW 6.050,00 | +%1,17 | KRW 6.050,00 | KRW 6.110,00 | KRW 5.970,00 | 6,17K |
| 2026-08-07 | KRW 5.980,00 | +%0,17 | KRW 5.900,00 | KRW 6.020,00 | KRW 5.830,00 | 6,75K |
| 2026-08-06 | KRW 5.970,00 | +%1,70 | KRW 5.790,00 | KRW 5.990,00 | KRW 5.750,00 | 9,08K |
| 2026-08-05 | KRW 5.870,00 | +%1,38 | KRW 5.920,00 | KRW 5.940,00 | KRW 5.690,00 | 7,77K |
| 2026-08-04 | KRW 5.790,00 | +%2,48 | KRW 5.440,00 | KRW 5.800,00 | KRW 5.440,00 | 9,64K |
| 2026-08-03 | KRW 5.650,00 | +%4,05 | KRW 5.400,00 | KRW 5.700,00 | KRW 5.310,00 | 14,39K |
| 2026-07-31 | KRW 5.430,00 | -%0,73 | KRW 5.470,00 | KRW 5.590,00 | KRW 5.300,00 | 33,89K |
| 2026-07-30 | KRW 5.470,00 | -%1,97 | KRW 4.700,00 | KRW 5.570,00 | KRW 4.700,00 | 41,27K |
| 2026-07-29 | KRW 5.580,00 | -%2,28 | KRW 5.700,00 | KRW 5.700,00 | KRW 5.070,00 | 34,10K |
| 2026-07-28 | KRW 5.710,00 | %0,00 | KRW 5.480,00 | KRW 5.900,00 | KRW 5.250,00 | 28,91K |
| 2026-07-27 | KRW 5.710,00 | -%0,17 | KRW 5.900,00 | KRW 5.900,00 | KRW 5.530,00 | 16,61K |
| 2026-07-24 | KRW 5.720,00 | -%2,56 | KRW 5.830,00 | KRW 5.900,00 | KRW 5.590,00 | 21,00K |
| 2026-07-23 | KRW 5.870,00 | +%5,58 | KRW 5.680,00 | KRW 5.970,00 | KRW 5.440,00 | 18,46K |
| 2026-07-22 | KRW 5.560,00 | +%1,28 | KRW 5.570,00 | KRW 5.690,00 | KRW 5.410,00 | 16,72K |
| 2026-07-21 | KRW 5.490,00 | +%0,55 | KRW 5.500,00 | KRW 5.690,00 | KRW 5.220,00 | 16,88K |
| 2026-07-20 | KRW 5.460,00 | -%3,36 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.250,00 | 16,74K |
| 2026-07-16 | KRW 5.650,00 | +%0,18 | KRW 5.600,00 | KRW 5.650,00 | KRW 5.480,00 | 3,21K |
| 2026-07-15 | KRW 5.640,00 | +%2,36 | KRW 5.590,00 | KRW 5.750,00 | KRW 5.480,00 | 7,41K |
| 2026-07-14 | KRW 5.510,00 | +%2,42 | KRW 5.380,00 | KRW 5.510,00 | KRW 5.100,00 | 27,50K |
| 2026-07-13 | KRW 5.380,00 | -%5,61 | KRW 5.700,00 | KRW 5.770,00 | KRW 5.340,00 | 27,19K |
| 2026-07-10 | KRW 5.700,00 | +%5,75 | KRW 5.440,00 | KRW 5.920,00 | KRW 5.410,00 | 29,66K |
| 2026-07-09 | KRW 5.390,00 | -%0,55 | KRW 5.380,00 | KRW 5.650,00 | KRW 5.300,00 | 23,28K |
| 2026-07-08 | KRW 5.420,00 | -%6,71 | KRW 5.770,00 | KRW 5.810,00 | KRW 5.420,00 | 21,89K |
| 2026-07-07 | KRW 5.810,00 | -%1,02 | KRW 5.640,00 | KRW 5.860,00 | KRW 5.520,00 | 12,74K |
| 2026-07-06 | KRW 5.870,00 | +%1,73 | KRW 5.760,00 | KRW 5.890,00 | KRW 5.550,00 | 12,17K |
| 2026-07-03 | KRW 5.770,00 | +%1,23 | KRW 5.660,00 | KRW 5.790,00 | KRW 5.360,00 | 15,65K |
| 2026-07-02 | KRW 5.700,00 | -%1,72 | KRW 5.800,00 | KRW 5.920,00 | KRW 5.570,00 | 7,98K |
| 2026-07-01 | KRW 5.800,00 | -%1,19 | KRW 5.990,00 | KRW 5.990,00 | KRW 5.700,00 | 5,97K |
| 2026-06-30 | KRW 5.870,00 | %0,00 | KRW 5.910,00 | KRW 6.000,00 | KRW 5.590,00 | 8,15K |
| 2026-06-29 | KRW 5.870,00 | +%13,98 | KRW 5.060,00 | KRW 5.900,00 | KRW 5.060,00 | 13,64K |
| 2026-06-26 | KRW 5.150,00 | -%12,71 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.150,00 | 35,94K |
| 2026-06-25 | KRW 5.900,00 | -%0,84 | KRW 5.760,00 | KRW 5.950,00 | KRW 5.650,00 | 16,40K |
| 2026-06-24 | KRW 5.950,00 | +%2,06 | KRW 5.620,00 | KRW 5.950,00 | KRW 5.620,00 | 15,48K |
| 2026-06-23 | KRW 5.830,00 | -%8,91 | KRW 6.200,00 | KRW 6.230,00 | KRW 5.820,00 | 28,32K |
| 2026-06-22 | KRW 6.400,00 | -%2,29 | KRW 6.500,00 | KRW 6.590,00 | KRW 6.150,00 | 28,51K |
| 2026-06-19 | KRW 6.550,00 | -%4,24 | KRW 6.710,00 | KRW 6.780,00 | KRW 6.220,00 | 23,60K |
| 2026-06-18 | KRW 6.840,00 | -%2,84 | KRW 7.000,00 | KRW 7.140,00 | KRW 6.690,00 | 13,38K |
| 2026-06-17 | KRW 7.040,00 | +%0,57 | KRW 7.000,00 | KRW 7.140,00 | KRW 6.720,00 | 16,84K |
| 2026-06-16 | KRW 7.000,00 | +%1,89 | KRW 6.820,00 | KRW 7.080,00 | KRW 6.760,00 | 16,30K |
| 2026-06-15 | KRW 6.870,00 | -%1,29 | KRW 6.960,00 | KRW 7.250,00 | KRW 6.770,00 | 32,93K |
| 2026-06-12 | KRW 6.960,00 | +%6,42 | KRW 6.760,00 | KRW 7.080,00 | KRW 6.640,00 | 13,41K |
| 2026-06-11 | KRW 6.540,00 | +%1,55 | KRW 6.350,00 | KRW 6.580,00 | KRW 6.200,00 | 7,87K |
| 2026-06-10 | KRW 6.440,00 | -%2,13 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.300,00 | 8,90K |
| 2026-06-09 | KRW 6.580,00 | +%4,28 | KRW 6.180,00 | KRW 6.580,00 | KRW 6.180,00 | 12,52K |
| 2026-06-08 | KRW 6.310,00 | -%7,61 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.310,00 | 26,67K |
| 2026-06-05 | KRW 6.830,00 | -%0,73 | KRW 6.740,00 | KRW 6.900,00 | KRW 6.640,00 | 16,66K |
| 2026-06-04 | KRW 6.880,00 | -%3,10 | KRW 6.760,00 | KRW 7.090,00 | KRW 6.760,00 | 8,23K |
| 2026-06-02 | KRW 7.100,00 | +%5,65 | KRW 6.720,00 | KRW 7.150,00 | KRW 6.510,00 | 29,14K |
| 2026-06-01 | KRW 6.720,00 | -%7,95 | KRW 7.300,00 | KRW 7.300,00 | KRW 6.700,00 | 45,08K |
| 2026-05-29 | KRW 7.300,00 | +%0,55 | KRW 7.400,00 | KRW 7.400,00 | KRW 6.980,00 | 28,88K |
| 2026-05-28 | KRW 7.260,00 | -%4,10 | KRW 7.670,00 | KRW 7.670,00 | KRW 7.050,00 | 33,88K |
| 2026-05-27 | KRW 7.570,00 | -%2,70 | KRW 7.780,00 | KRW 7.800,00 | KRW 7.450,00 | 41,11K |
| 2026-05-26 | KRW 7.780,00 | -%3,71 | KRW 8.100,00 | KRW 8.160,00 | KRW 7.770,00 | 25,98K |
| 2026-05-22 | KRW 8.080,00 | +%4,12 | KRW 7.840,00 | KRW 8.090,00 | KRW 7.840,00 | 13,58K |