LK CHEM Co., Ltd. 489500
KRX · Güney Kore · Proses Endüstrileri
KRW 24.350,00-350,00 (-%1,42)
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 24.350,00 | -%1,42 | KRW 24.750,00 | KRW 24.950,00 | KRW 24.200,00 | 30,73K |
| 2026-10-01 | KRW 24.700,00 | +%6,47 | KRW 23.200,00 | KRW 24.700,00 | KRW 22.900,00 | 21,72K |
| 2026-09-30 | KRW 23.200,00 | -%0,22 | KRW 23.300,00 | KRW 24.050,00 | KRW 23.100,00 | 13,92K |
| 2026-09-29 | KRW 23.250,00 | -%0,43 | KRW 23.250,00 | KRW 23.500,00 | KRW 22.650,00 | 11,74K |
| 2026-09-28 | KRW 23.350,00 | +%2,41 | KRW 23.000,00 | KRW 23.400,00 | KRW 22.800,00 | 7,78K |
| 2026-09-23 | KRW 22.800,00 | +%0,88 | KRW 22.700,00 | KRW 23.100,00 | KRW 22.650,00 | 12,19K |
| 2026-09-22 | KRW 22.600,00 | %0,00 | KRW 22.600,00 | KRW 23.000,00 | KRW 22.400,00 | 18,45K |
| 2026-09-21 | KRW 22.600,00 | +%1,80 | KRW 22.650,00 | KRW 22.650,00 | KRW 21.750,00 | 10,32K |
| 2026-09-18 | KRW 22.200,00 | +%2,54 | KRW 21.950,00 | KRW 22.650,00 | KRW 21.950,00 | 18,08K |
| 2026-09-17 | KRW 21.650,00 | -%0,92 | KRW 21.850,00 | KRW 22.600,00 | KRW 21.300,00 | 13,73K |
| 2026-09-16 | KRW 21.850,00 | +%1,63 | KRW 21.500,00 | KRW 22.200,00 | KRW 21.450,00 | 16,24K |
| 2026-09-15 | KRW 21.500,00 | -%0,92 | KRW 21.500,00 | KRW 21.850,00 | KRW 21.050,00 | 19,61K |
| 2026-09-14 | KRW 21.700,00 | +%4,83 | KRW 20.200,00 | KRW 21.950,00 | KRW 19.830,00 | 27,63K |
| 2026-09-11 | KRW 20.700,00 | -%2,13 | KRW 20.300,00 | KRW 21.150,00 | KRW 20.250,00 | 9,65K |
| 2026-09-10 | KRW 21.150,00 | +%3,68 | KRW 20.400,00 | KRW 21.250,00 | KRW 19.850,00 | 15,34K |
| 2026-09-09 | KRW 20.400,00 | +%2,51 | KRW 19.900,00 | KRW 20.500,00 | KRW 19.880,00 | 14,18K |
| 2026-09-08 | KRW 19.900,00 | -%3,40 | KRW 20.700,00 | KRW 20.800,00 | KRW 19.880,00 | 15,35K |
| 2026-09-07 | KRW 20.600,00 | +%2,23 | KRW 20.250,00 | KRW 20.650,00 | KRW 20.200,00 | 6,05K |
| 2026-09-04 | KRW 20.150,00 | +%2,23 | KRW 19.720,00 | KRW 20.600,00 | KRW 19.720,00 | 12,02K |
| 2026-09-03 | KRW 19.710,00 | -%1,20 | KRW 20.100,00 | KRW 20.150,00 | KRW 19.360,00 | 14,99K |
| 2026-09-02 | KRW 19.950,00 | -%3,39 | KRW 20.500,00 | KRW 20.550,00 | KRW 19.890,00 | 6,11K |
| 2026-09-01 | KRW 20.650,00 | -%1,43 | KRW 21.200,00 | KRW 21.350,00 | KRW 20.600,00 | 7,07K |
| 2026-08-31 | KRW 20.950,00 | -%1,41 | KRW 21.200,00 | KRW 21.200,00 | KRW 20.000,00 | 16,49K |
| 2026-08-28 | KRW 21.250,00 | -%0,23 | KRW 21.250,00 | KRW 21.550,00 | KRW 20.900,00 | 6,69K |
| 2026-08-27 | KRW 21.300,00 | +%3,90 | KRW 20.500,00 | KRW 21.500,00 | KRW 20.400,00 | 16,90K |
| 2026-08-26 | KRW 20.500,00 | -%1,91 | KRW 20.700,00 | KRW 21.000,00 | KRW 20.050,00 | 7,17K |
| 2026-08-25 | KRW 20.900,00 | +%4,50 | KRW 19.590,00 | KRW 20.900,00 | KRW 19.110,00 | 16,23K |
| 2026-08-24 | KRW 20.000,00 | +%2,35 | KRW 19.640,00 | KRW 20.550,00 | KRW 19.220,00 | 19,14K |
| 2026-08-21 | KRW 19.540,00 | -%4,68 | KRW 20.250,00 | KRW 20.400,00 | KRW 18.520,00 | 18,91K |
| 2026-08-20 | KRW 20.500,00 | +%0,49 | KRW 20.500,00 | KRW 21.100,00 | KRW 20.150,00 | 13,50K |
| 2026-08-19 | KRW 20.400,00 | -%3,32 | KRW 20.450,00 | KRW 21.000,00 | KRW 20.000,00 | 11,84K |
| 2026-08-18 | KRW 21.100,00 | -%2,54 | KRW 22.100,00 | KRW 22.100,00 | KRW 20.800,00 | 14,79K |
| 2026-08-14 | KRW 21.650,00 | -%4,42 | KRW 22.650,00 | KRW 22.850,00 | KRW 21.300,00 | 20,88K |
| 2026-08-13 | KRW 22.650,00 | -%2,79 | KRW 23.350,00 | KRW 23.550,00 | KRW 22.150,00 | 22,43K |
| 2026-08-12 | KRW 23.300,00 | +%12,56 | KRW 20.700,00 | KRW 24.000,00 | KRW 20.450,00 | 60,35K |
| 2026-08-11 | KRW 20.700,00 | +%0,49 | KRW 20.600,00 | KRW 21.150,00 | KRW 20.050,00 | 15,25K |
| 2026-08-10 | KRW 20.600,00 | +%7,97 | KRW 19.190,00 | KRW 20.600,00 | KRW 19.190,00 | 19,92K |
| 2026-08-07 | KRW 19.080,00 | -%1,75 | KRW 19.490,00 | KRW 20.200,00 | KRW 18.640,00 | 12,93K |
| 2026-08-06 | KRW 19.420,00 | -%1,42 | KRW 19.700,00 | KRW 19.710,00 | KRW 19.030,00 | 8,55K |
| 2026-08-05 | KRW 19.700,00 | +%2,23 | KRW 19.700,00 | KRW 19.990,00 | KRW 19.340,00 | 12,50K |
| 2026-08-04 | KRW 19.270,00 | +%6,52 | KRW 18.140,00 | KRW 19.650,00 | KRW 18.140,00 | 24,14K |
| 2026-08-03 | KRW 18.090,00 | +%3,91 | KRW 16.710,00 | KRW 18.940,00 | KRW 16.710,00 | 19,13K |
| 2026-07-31 | KRW 17.410,00 | +%14,31 | KRW 15.990,00 | KRW 17.500,00 | KRW 15.990,00 | 22,40K |
| 2026-07-30 | KRW 15.230,00 | -%1,87 | KRW 14.550,00 | KRW 16.250,00 | KRW 14.550,00 | 34,90K |
| 2026-07-29 | KRW 15.520,00 | -%10,08 | KRW 18.950,00 | KRW 18.950,00 | KRW 14.820,00 | 51,57K |
| 2026-07-28 | KRW 17.260,00 | -%8,82 | KRW 18.350,00 | KRW 18.490,00 | KRW 16.900,00 | 37,27K |
| 2026-07-27 | KRW 18.930,00 | +%0,80 | KRW 19.400,00 | KRW 19.400,00 | KRW 18.640,00 | 10,62K |
| 2026-07-24 | KRW 18.780,00 | -%7,26 | KRW 19.790,00 | KRW 19.870,00 | KRW 18.720,00 | 15,66K |
| 2026-07-23 | KRW 20.250,00 | +%8,87 | KRW 18.490,00 | KRW 20.450,00 | KRW 18.490,00 | 19,01K |
| 2026-07-22 | KRW 18.600,00 | +%1,14 | KRW 18.910,00 | KRW 19.310,00 | KRW 18.500,00 | 15,74K |
| 2026-07-21 | KRW 18.390,00 | +%0,82 | KRW 18.010,00 | KRW 18.700,00 | KRW 17.810,00 | 12,45K |
| 2026-07-20 | KRW 18.240,00 | -%4,75 | KRW 19.000,00 | KRW 19.150,00 | KRW 18.010,00 | 14,89K |
| 2026-07-16 | KRW 19.150,00 | -%5,90 | KRW 20.150,00 | KRW 20.200,00 | KRW 18.810,00 | 17,35K |
| 2026-07-15 | KRW 20.350,00 | +%4,36 | KRW 20.000,00 | KRW 20.900,00 | KRW 18.900,00 | 20,89K |
| 2026-07-14 | KRW 19.500,00 | +%3,17 | KRW 19.920,00 | KRW 20.900,00 | KRW 17.860,00 | 52,39K |
| 2026-07-13 | KRW 18.900,00 | -%5,50 | KRW 19.800,00 | KRW 20.900,00 | KRW 18.610,00 | 35,13K |
| 2026-07-10 | KRW 20.000,00 | +%6,95 | KRW 18.800,00 | KRW 20.200,00 | KRW 18.800,00 | 25,45K |
| 2026-07-09 | KRW 18.700,00 | +%3,95 | KRW 17.920,00 | KRW 19.150,00 | KRW 17.810,00 | 43,87K |
| 2026-07-08 | KRW 17.990,00 | -%8,87 | KRW 19.300,00 | KRW 19.600,00 | KRW 17.850,00 | 43,93K |
| 2026-07-07 | KRW 19.740,00 | -%4,17 | KRW 20.400,00 | KRW 20.950,00 | KRW 19.230,00 | 32,11K |
| 2026-07-06 | KRW 20.600,00 | -%2,37 | KRW 21.100,00 | KRW 21.500,00 | KRW 19.960,00 | 18,62K |
| 2026-07-03 | KRW 21.100,00 | -%0,47 | KRW 21.250,00 | KRW 21.450,00 | KRW 19.700,00 | 38,46K |
| 2026-07-02 | KRW 21.200,00 | -%7,83 | KRW 22.300,00 | KRW 22.500,00 | KRW 21.050,00 | 28,14K |
| 2026-07-01 | KRW 23.000,00 | +%2,22 | KRW 22.550,00 | KRW 24.050,00 | KRW 22.100,00 | 45,05K |
| 2026-06-30 | KRW 22.500,00 | -%1,10 | KRW 22.800,00 | KRW 23.050,00 | KRW 22.100,00 | 16,69K |
| 2026-06-29 | KRW 22.750,00 | +%9,64 | KRW 20.300,00 | KRW 22.900,00 | KRW 20.300,00 | 44,26K |
| 2026-06-26 | KRW 20.750,00 | -%6,53 | KRW 21.950,00 | KRW 22.200,00 | KRW 20.100,00 | 95,07K |
| 2026-06-25 | KRW 22.200,00 | -%6,33 | KRW 23.500,00 | KRW 24.350,00 | KRW 21.900,00 | 87,96K |
| 2026-06-24 | KRW 23.700,00 | -%0,84 | KRW 23.850,00 | KRW 24.500,00 | KRW 22.550,00 | 42,12K |
| 2026-06-23 | KRW 23.900,00 | -%10,49 | KRW 26.100,00 | KRW 26.700,00 | KRW 23.750,00 | 46,88K |
| 2026-06-22 | KRW 26.700,00 | -%1,29 | KRW 26.450,00 | KRW 27.550,00 | KRW 26.050,00 | 22,87K |
| 2026-06-19 | KRW 27.050,00 | -%6,24 | KRW 28.850,00 | KRW 28.950,00 | KRW 26.800,00 | 54,14K |
| 2026-06-18 | KRW 28.850,00 | -%3,19 | KRW 29.800,00 | KRW 29.850,00 | KRW 28.300,00 | 25,85K |
| 2026-06-17 | KRW 29.800,00 | -%1,81 | KRW 30.350,00 | KRW 30.600,00 | KRW 29.450,00 | 22,69K |
| 2026-06-16 | KRW 30.350,00 | +%1,00 | KRW 30.900,00 | KRW 30.900,00 | KRW 29.325,00 | 27,64K |
| 2026-06-15 | KRW 30.050,00 | -%2,59 | KRW 31.450,00 | KRW 33.700,00 | KRW 29.500,00 | 45,88K |
| 2026-06-12 | KRW 30.850,00 | +%8,63 | KRW 29.150,00 | KRW 32.150,00 | KRW 28.550,00 | 65,82K |
| 2026-06-11 | KRW 28.400,00 | +%7,58 | KRW 26.200,00 | KRW 28.700,00 | KRW 25.650,00 | 55,92K |
| 2026-06-10 | KRW 26.400,00 | -%4,86 | KRW 28.350,00 | KRW 28.700,00 | KRW 25.550,00 | 43,94K |
| 2026-06-09 | KRW 27.750,00 | +%11,22 | KRW 25.050,00 | KRW 29.750,00 | KRW 25.050,00 | 58,06K |
| 2026-06-08 | KRW 24.950,00 | -%11,68 | KRW 25.550,00 | KRW 27.500,00 | KRW 24.950,00 | 55,64K |
| 2026-06-05 | KRW 28.250,00 | -%1,91 | KRW 28.300,00 | KRW 29.300,00 | KRW 26.450,00 | 58,23K |
| 2026-06-04 | KRW 28.800,00 | -%0,86 | KRW 29.200,00 | KRW 30.800,00 | KRW 28.800,00 | 42,30K |
| 2026-06-02 | KRW 29.050,00 | -%5,07 | KRW 30.600,00 | KRW 30.700,00 | KRW 27.550,00 | 85,65K |
| 2026-06-01 | KRW 30.600,00 | -%4,23 | KRW 31.950,00 | KRW 32.200,00 | KRW 30.000,00 | 83,54K |
| 2026-05-29 | KRW 31.950,00 | -%7,12 | KRW 34.600,00 | KRW 35.250,00 | KRW 30.800,00 | 100,84K |
| 2026-05-28 | KRW 34.400,00 | -%6,01 | KRW 36.500,00 | KRW 36.550,00 | KRW 33.400,00 | 85,10K |
| 2026-05-27 | KRW 36.600,00 | -%6,63 | KRW 39.400,00 | KRW 39.850,00 | KRW 36.450,00 | 144,26K |
| 2026-05-26 | KRW 39.200,00 | -%1,38 | KRW 39.750,00 | KRW 40.700,00 | KRW 38.200,00 | 187,64K |
| 2026-05-22 | KRW 39.750,00 | +%11,97 | KRW 36.200,00 | KRW 40.650,00 | KRW 35.300,00 | 341,61K |