OCI Company Ltd. 456040
KRX · Güney Kore · Proses Endüstrileri
KRW 73.300,00-2.300,00 (-%3,04)
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 73.300,00 | -%3,04 | KRW 75.100,00 | KRW 75.600,00 | KRW 72.300,00 | 39,68K |
| 2026-09-30 | KRW 75.600,00 | +%1,48 | KRW 75.800,00 | KRW 77.000,00 | KRW 75.000,00 | 15,83K |
| 2026-09-29 | KRW 74.500,00 | -%6,52 | KRW 78.900,00 | KRW 79.500,00 | KRW 72.600,00 | 27,63K |
| 2026-09-28 | KRW 79.700,00 | +%3,64 | KRW 78.000,00 | KRW 82.000,00 | KRW 77.700,00 | 51,47K |
| 2026-09-23 | KRW 76.900,00 | +%4,63 | KRW 74.400,00 | KRW 77.700,00 | KRW 74.200,00 | 38,58K |
| 2026-09-22 | KRW 73.500,00 | -%1,08 | KRW 75.100,00 | KRW 75.600,00 | KRW 73.000,00 | 21,89K |
| 2026-09-21 | KRW 74.300,00 | -%1,98 | KRW 75.600,00 | KRW 75.600,00 | KRW 74.000,00 | 19,78K |
| 2026-09-18 | KRW 75.800,00 | +%0,53 | KRW 76.000,00 | KRW 76.800,00 | KRW 74.600,00 | 25,56K |
| 2026-09-17 | KRW 75.400,00 | +%3,15 | KRW 73.200,00 | KRW 76.000,00 | KRW 72.000,00 | 40,83K |
| 2026-09-16 | KRW 73.100,00 | -%1,75 | KRW 74.400,00 | KRW 74.400,00 | KRW 72.600,00 | 21,69K |
| 2026-09-15 | KRW 74.400,00 | -%1,85 | KRW 75.600,00 | KRW 76.100,00 | KRW 73.900,00 | 27,43K |
| 2026-09-14 | KRW 75.800,00 | -%5,49 | KRW 79.200,00 | KRW 79.300,00 | KRW 75.800,00 | 29,19K |
| 2026-09-11 | KRW 80.200,00 | -%0,37 | KRW 79.200,00 | KRW 80.600,00 | KRW 78.300,00 | 14,48K |
| 2026-09-10 | KRW 80.500,00 | -%0,12 | KRW 79.700,00 | KRW 81.100,00 | KRW 79.000,00 | 24,79K |
| 2026-09-09 | KRW 80.600,00 | +%0,75 | KRW 80.600,00 | KRW 81.000,00 | KRW 79.700,00 | 18,27K |
| 2026-09-08 | KRW 80.000,00 | -%2,20 | KRW 83.200,00 | KRW 83.200,00 | KRW 78.900,00 | 50,58K |
| 2026-09-07 | KRW 81.800,00 | +%3,15 | KRW 80.500,00 | KRW 82.700,00 | KRW 79.800,00 | 30,94K |
| 2026-09-04 | KRW 79.300,00 | -%0,63 | KRW 80.000,00 | KRW 80.600,00 | KRW 78.600,00 | 25,06K |
| 2026-09-03 | KRW 79.800,00 | +%1,79 | KRW 79.400,00 | KRW 80.100,00 | KRW 77.600,00 | 23,99K |
| 2026-09-02 | KRW 78.400,00 | -%2,85 | KRW 79.400,00 | KRW 79.700,00 | KRW 76.600,00 | 58,28K |
| 2026-09-01 | KRW 80.700,00 | -%2,65 | KRW 83.100,00 | KRW 84.000,00 | KRW 80.200,00 | 31,16K |
| 2026-08-31 | KRW 82.900,00 | +%1,10 | KRW 81.000,00 | KRW 83.600,00 | KRW 79.900,00 | 33,85K |
| 2026-08-28 | KRW 82.000,00 | +%2,37 | KRW 80.100,00 | KRW 82.200,00 | KRW 79.600,00 | 32,89K |
| 2026-08-27 | KRW 80.100,00 | -%0,62 | KRW 80.900,00 | KRW 81.300,00 | KRW 79.800,00 | 24,63K |
| 2026-08-26 | KRW 80.600,00 | -%0,12 | KRW 80.600,00 | KRW 81.400,00 | KRW 78.600,00 | 21,88K |
| 2026-08-25 | KRW 80.700,00 | +%0,62 | KRW 80.300,00 | KRW 81.100,00 | KRW 78.000,00 | 30,00K |
| 2026-08-24 | KRW 80.200,00 | +%0,12 | KRW 80.800,00 | KRW 80.900,00 | KRW 79.400,00 | 15,40K |
| 2026-08-21 | KRW 80.100,00 | -%0,87 | KRW 79.700,00 | KRW 80.900,00 | KRW 77.000,00 | 82,01K |
| 2026-08-20 | KRW 80.800,00 | +%1,38 | KRW 80.200,00 | KRW 81.600,00 | KRW 79.400,00 | 44,06K |
| 2026-08-19 | KRW 79.700,00 | -%0,13 | KRW 76.600,00 | KRW 81.400,00 | KRW 76.600,00 | 45,21K |
| 2026-08-18 | KRW 79.800,00 | -%1,36 | KRW 80.500,00 | KRW 81.300,00 | KRW 79.100,00 | 46,85K |
| 2026-08-14 | KRW 80.900,00 | +%0,50 | KRW 80.100,00 | KRW 80.900,00 | KRW 78.700,00 | 30,61K |
| 2026-08-13 | KRW 80.500,00 | +%1,90 | KRW 81.100,00 | KRW 82.100,00 | KRW 79.800,00 | 55,06K |
| 2026-08-12 | KRW 79.000,00 | +%0,51 | KRW 78.200,00 | KRW 79.900,00 | KRW 77.500,00 | 31,13K |
| 2026-08-11 | KRW 78.600,00 | +%1,55 | KRW 76.700,00 | KRW 79.300,00 | KRW 75.600,00 | 55,78K |
| 2026-08-10 | KRW 77.400,00 | %0,00 | KRW 77.000,00 | KRW 77.600,00 | KRW 74.500,00 | 82,65K |
| 2026-08-07 | KRW 77.400,00 | +%0,78 | KRW 79.900,00 | KRW 82.700,00 | KRW 75.300,00 | 98,61K |
| 2026-08-06 | KRW 76.800,00 | +%0,26 | KRW 76.700,00 | KRW 78.100,00 | KRW 74.400,00 | 48,60K |
| 2026-08-05 | KRW 76.600,00 | +%5,51 | KRW 74.600,00 | KRW 77.500,00 | KRW 74.000,00 | 61,29K |
| 2026-08-04 | KRW 72.600,00 | +%3,27 | KRW 71.700,00 | KRW 73.700,00 | KRW 70.300,00 | 47,59K |
| 2026-08-03 | KRW 70.300,00 | +%2,03 | KRW 66.800,00 | KRW 71.400,00 | KRW 66.600,00 | 38,73K |
| 2026-07-31 | KRW 68.900,00 | +%10,77 | KRW 64.600,00 | KRW 69.100,00 | KRW 64.600,00 | 73,71K |
| 2026-07-30 | KRW 62.200,00 | +%0,32 | KRW 59.600,00 | KRW 65.500,00 | KRW 59.600,00 | 68,00K |
| 2026-07-29 | KRW 62.000,00 | -%7,32 | KRW 66.900,00 | KRW 67.700,00 | KRW 59.100,00 | 121,43K |
| 2026-07-28 | KRW 66.900,00 | -%7,34 | KRW 70.100,00 | KRW 70.900,00 | KRW 65.600,00 | 69,86K |
| 2026-07-27 | KRW 72.200,00 | -%5,87 | KRW 77.500,00 | KRW 77.500,00 | KRW 71.300,00 | 75,92K |
| 2026-07-24 | KRW 76.700,00 | -%13,14 | KRW 85.000,00 | KRW 85.000,00 | KRW 76.500,00 | 155,46K |
| 2026-07-23 | KRW 88.300,00 | +%5,75 | KRW 85.200,00 | KRW 93.200,00 | KRW 79.300,00 | 288,95K |
| 2026-07-22 | KRW 83.500,00 | -%1,30 | KRW 87.200,00 | KRW 93.300,00 | KRW 82.100,00 | 52,68K |
| 2026-07-21 | KRW 84.600,00 | -%1,40 | KRW 83.200,00 | KRW 86.400,00 | KRW 82.100,00 | 29,93K |
| 2026-07-20 | KRW 85.800,00 | -%4,45 | KRW 90.000,00 | KRW 91.700,00 | KRW 85.000,00 | 25,42K |
| 2026-07-16 | KRW 89.800,00 | -%0,55 | KRW 88.600,00 | KRW 93.200,00 | KRW 86.600,00 | 47,30K |
| 2026-07-15 | KRW 90.300,00 | +%3,79 | KRW 91.000,00 | KRW 92.900,00 | KRW 89.200,00 | 29,90K |
| 2026-07-14 | KRW 87.000,00 | -%5,54 | KRW 93.800,00 | KRW 94.750,00 | KRW 86.400,00 | 67,11K |
| 2026-07-13 | KRW 92.100,00 | +%3,02 | KRW 91.400,00 | KRW 98.100,00 | KRW 90.600,00 | 74,83K |
| 2026-07-10 | KRW 89.400,00 | +%4,07 | KRW 89.400,00 | KRW 91.100,00 | KRW 87.100,00 | 24,02K |
| 2026-07-09 | KRW 85.900,00 | +%2,63 | KRW 83.000,00 | KRW 88.400,00 | KRW 83.000,00 | 39,49K |
| 2026-07-08 | KRW 83.700,00 | -%7,21 | KRW 88.500,00 | KRW 89.700,00 | KRW 82.600,00 | 33,27K |
| 2026-07-07 | KRW 90.200,00 | -%1,53 | KRW 90.500,00 | KRW 92.500,00 | KRW 88.300,00 | 38,18K |
| 2026-07-06 | KRW 91.600,00 | -%0,87 | KRW 92.700,00 | KRW 94.500,00 | KRW 88.100,00 | 33,71K |
| 2026-07-03 | KRW 92.400,00 | -%0,65 | KRW 94.000,00 | KRW 94.100,00 | KRW 88.800,00 | 42,24K |
| 2026-07-02 | KRW 93.000,00 | -%7,09 | KRW 100.100,00 | KRW 100.200,00 | KRW 92.000,00 | 70,92K |
| 2026-07-01 | KRW 100.100,00 | +%5,93 | KRW 97.500,00 | KRW 100.200,00 | KRW 96.100,00 | 60,56K |
| 2026-06-30 | KRW 94.500,00 | -%0,84 | KRW 96.400,00 | KRW 97.000,00 | KRW 92.300,00 | 30,36K |
| 2026-06-29 | KRW 95.300,00 | +%16,50 | KRW 81.000,00 | KRW 96.100,00 | KRW 81.000,00 | 60,94K |
| 2026-06-26 | KRW 81.800,00 | -%8,09 | KRW 88.000,00 | KRW 88.000,00 | KRW 80.200,00 | 55,42K |
| 2026-06-25 | KRW 89.000,00 | -%3,05 | KRW 92.100,00 | KRW 94.200,00 | KRW 88.300,00 | 45,64K |
| 2026-06-24 | KRW 91.800,00 | -%0,65 | KRW 90.000,00 | KRW 93.500,00 | KRW 88.300,00 | 45,70K |
| 2026-06-23 | KRW 92.400,00 | -%6,95 | KRW 98.400,00 | KRW 99.500,00 | KRW 90.500,00 | 44,89K |
| 2026-06-22 | KRW 99.300,00 | +%0,10 | KRW 100.100,00 | KRW 104.500,00 | KRW 96.500,00 | 69,52K |
| 2026-06-19 | KRW 99.200,00 | -%5,16 | KRW 105.300,00 | KRW 105.600,00 | KRW 96.700,00 | 56,19K |
| 2026-06-18 | KRW 104.600,00 | -%2,88 | KRW 106.500,00 | KRW 106.700,00 | KRW 103.100,00 | 66,90K |
| 2026-06-17 | KRW 107.700,00 | +%1,03 | KRW 109.800,00 | KRW 112.900,00 | KRW 102.500,00 | 109,07K |
| 2026-06-16 | KRW 106.600,00 | +%9,22 | KRW 98.500,00 | KRW 108.000,00 | KRW 97.200,00 | 145,43K |
| 2026-06-15 | KRW 97.600,00 | -%7,31 | KRW 108.200,00 | KRW 108.200,00 | KRW 97.000,00 | 156,29K |
| 2026-06-12 | KRW 105.300,00 | -%0,75 | KRW 109.300,00 | KRW 115.100,00 | KRW 105.200,00 | 79,02K |
| 2026-06-11 | KRW 106.100,00 | +%0,66 | KRW 104.600,00 | KRW 110.000,00 | KRW 100.200,00 | 192,92K |
| 2026-06-10 | KRW 105.400,00 | -%2,86 | KRW 113.000,00 | KRW 115.100,00 | KRW 104.300,00 | 1 |
| 2026-06-09 | KRW 108.500,00 | +%1,50 | KRW 109.000,00 | KRW 113.200,00 | KRW 106.750,00 | 42,94K |
| 2026-06-08 | KRW 106.900,00 | -%5,81 | KRW 102.300,00 | KRW 113.500,00 | KRW 100.700,00 | 32,80K |
| 2026-06-05 | KRW 113.500,00 | -%5,50 | KRW 119.000,00 | KRW 119.400,00 | KRW 110.200,00 | 31,99K |
| 2026-06-04 | KRW 120.100,00 | %0,00 | KRW 119.000,00 | KRW 126.200,00 | KRW 119.000,00 | 36,60K |
| 2026-06-02 | KRW 120.100,00 | -%2,36 | KRW 118.100,00 | KRW 122.000,00 | KRW 116.200,00 | 68,45K |
| 2026-06-01 | KRW 123.000,00 | +%1,23 | KRW 120.200,00 | KRW 125.400,00 | KRW 115.400,00 | 75,21K |
| 2026-05-29 | KRW 121.500,00 | -%5,23 | KRW 128.500,00 | KRW 128.700,00 | KRW 120.500,00 | 73,32K |
| 2026-05-28 | KRW 128.200,00 | +%7,19 | KRW 121.000,00 | KRW 131.500,00 | KRW 118.200,00 | 155,64K |
| 2026-05-27 | KRW 119.600,00 | -%4,63 | KRW 122.900,00 | KRW 127.400,00 | KRW 119.000,00 | 66,03K |
| 2026-05-26 | KRW 125.400,00 | +%1,95 | KRW 127.300,00 | KRW 127.700,00 | KRW 123.000,00 | 63,27K |
| 2026-05-22 | KRW 123.000,00 | +%5,40 | KRW 123.500,00 | KRW 128.800,00 | KRW 121.200,00 | 48,27K |
| 2026-05-21 | KRW 116.700,00 | +%5,14 | KRW 113.200,00 | KRW 118.600,00 | KRW 113.200,00 | 36,32K |