Kyungbang Co., Ltd. 000050
KRX · Südkorea · Prozessindustrie
KRW 7.950,00+30,00 (+0,38 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.940,00 | +0,25 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.900,00 | 916 |
| 2026-10-01 | KRW 7.920,00 | +0,89 % | KRW 7.900,00 | KRW 7.930,00 | KRW 7.800,00 | 8,20K |
| 2026-09-30 | KRW 7.850,00 | -0,88 % | KRW 7.850,00 | KRW 7.950,00 | KRW 7.810,00 | 23,95K |
| 2026-09-29 | KRW 7.920,00 | -0,88 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.800,00 | 15,80K |
| 2026-09-28 | KRW 7.990,00 | 0,00 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.920,00 | 17,66K |
| 2026-09-23 | KRW 7.990,00 | 0,00 % | KRW 7.990,00 | KRW 8.100,00 | KRW 7.910,00 | 23,24K |
| 2026-09-22 | KRW 7.990,00 | 0,00 % | KRW 7.990,00 | KRW 8.050,00 | KRW 7.920,00 | 30,27K |
| 2026-09-21 | KRW 7.990,00 | -1,24 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.970,00 | 28,86K |
| 2026-09-18 | KRW 8.090,00 | -0,74 % | KRW 8.100,00 | KRW 8.170,00 | KRW 7.990,00 | 47,91K |
| 2026-09-17 | KRW 8.150,00 | -0,49 % | KRW 8.190,00 | KRW 8.190,00 | KRW 8.070,00 | 17,23K |
| 2026-09-16 | KRW 8.190,00 | +0,12 % | KRW 8.190,00 | KRW 8.190,00 | KRW 8.070,00 | 22,33K |
| 2026-09-15 | KRW 8.180,00 | +0,49 % | KRW 8.140,00 | KRW 8.180,00 | KRW 8.060,00 | 12,59K |
| 2026-09-14 | KRW 8.140,00 | -0,61 % | KRW 8.240,00 | KRW 8.240,00 | KRW 8.080,00 | 9,38K |
| 2026-09-11 | KRW 8.190,00 | +0,24 % | KRW 8.110,00 | KRW 8.190,00 | KRW 8.110,00 | 5,47K |
| 2026-09-10 | KRW 8.170,00 | +0,25 % | KRW 8.150,00 | KRW 8.180,00 | KRW 8.040,00 | 15,32K |
| 2026-09-09 | KRW 8.150,00 | +0,12 % | KRW 8.120,00 | KRW 8.200,00 | KRW 7.990,00 | 31,23K |
| 2026-09-08 | KRW 8.140,00 | -0,49 % | KRW 8.220,00 | KRW 8.250,00 | KRW 8.110,00 | 9,47K |
| 2026-09-07 | KRW 8.180,00 | +0,25 % | KRW 8.160,00 | KRW 8.240,00 | KRW 8.120,00 | 9,94K |
| 2026-09-04 | KRW 8.160,00 | -0,12 % | KRW 8.170,00 | KRW 8.240,00 | KRW 8.110,00 | 12,26K |
| 2026-09-03 | KRW 8.170,00 | -0,37 % | KRW 8.250,00 | KRW 8.260,00 | KRW 8.040,00 | 29,72K |
| 2026-09-02 | KRW 8.200,00 | -1,80 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.100,00 | 15,78K |
| 2026-09-01 | KRW 8.350,00 | +1,09 % | KRW 8.250,00 | KRW 8.350,00 | KRW 8.150,00 | 23,97K |
| 2026-08-31 | KRW 8.260,00 | -0,72 % | KRW 8.250,00 | KRW 8.300,00 | KRW 8.170,00 | 14,40K |
| 2026-08-28 | KRW 8.320,00 | +0,73 % | KRW 8.280,00 | KRW 8.340,00 | KRW 8.160,00 | 15,70K |
| 2026-08-27 | KRW 8.260,00 | +0,12 % | KRW 8.300,00 | KRW 8.340,00 | KRW 8.150,00 | 24,26K |
| 2026-08-26 | KRW 8.250,00 | +1,23 % | KRW 8.180,00 | KRW 8.250,00 | KRW 8.020,00 | 24,22K |
| 2026-08-25 | KRW 8.150,00 | -0,61 % | KRW 8.250,00 | KRW 8.250,00 | KRW 8.000,00 | 30,31K |
| 2026-08-24 | KRW 8.200,00 | +0,12 % | KRW 8.190,00 | KRW 8.200,00 | KRW 8.090,00 | 23,35K |
| 2026-08-21 | KRW 8.190,00 | -0,85 % | KRW 8.200,00 | KRW 8.240,00 | KRW 8.050,00 | 38,40K |
| 2026-08-20 | KRW 8.260,00 | -0,72 % | KRW 8.400,00 | KRW 8.400,00 | KRW 8.180,00 | 36,27K |
| 2026-08-19 | KRW 8.320,00 | -2,46 % | KRW 8.530,00 | KRW 8.580,00 | KRW 8.200,00 | 35,28K |
| 2026-08-18 | KRW 8.530,00 | -4,16 % | KRW 8.910,00 | KRW 8.910,00 | KRW 8.470,00 | 65,71K |
| 2026-08-14 | KRW 8.900,00 | +1,48 % | KRW 8.770,00 | KRW 9.250,00 | KRW 8.740,00 | 97,10K |
| 2026-08-13 | KRW 8.770,00 | +0,92 % | KRW 8.720,00 | KRW 8.840,00 | KRW 8.630,00 | 26,04K |
| 2026-08-12 | KRW 8.690,00 | -2,91 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.660,00 | 58,71K |
| 2026-08-11 | KRW 8.950,00 | -0,11 % | KRW 9.000,00 | KRW 9.050,00 | KRW 8.740,00 | 41,16K |
| 2026-08-10 | KRW 8.960,00 | +2,05 % | KRW 8.850,00 | KRW 8.990,00 | KRW 8.660,00 | 26,15K |
| 2026-08-07 | KRW 8.780,00 | +1,15 % | KRW 8.730,00 | KRW 8.890,00 | KRW 8.710,00 | 15,51K |
| 2026-08-06 | KRW 8.680,00 | -1,03 % | KRW 8.770,00 | KRW 8.780,00 | KRW 8.610,00 | 14,68K |
| 2026-08-05 | KRW 8.770,00 | +3,18 % | KRW 8.550,00 | KRW 8.840,00 | KRW 8.550,00 | 68,19K |
| 2026-08-04 | KRW 8.500,00 | +2,91 % | KRW 8.200,00 | KRW 8.500,00 | KRW 8.200,00 | 50,96K |
| 2026-08-03 | KRW 8.260,00 | +0,36 % | KRW 8.190,00 | KRW 8.440,00 | KRW 8.140,00 | 39,33K |
| 2026-07-31 | KRW 8.230,00 | +3,00 % | KRW 7.990,00 | KRW 8.240,00 | KRW 7.970,00 | 25,68K |
| 2026-07-30 | KRW 7.990,00 | +1,78 % | KRW 7.840,00 | KRW 8.160,00 | KRW 7.750,00 | 30,40K |
| 2026-07-29 | KRW 7.850,00 | -3,33 % | KRW 8.150,00 | KRW 8.250,00 | KRW 7.630,00 | 58,26K |
| 2026-07-28 | KRW 8.120,00 | -4,13 % | KRW 8.400,00 | KRW 8.480,00 | KRW 8.080,00 | 29,36K |
| 2026-07-27 | KRW 8.470,00 | +0,83 % | KRW 8.500,00 | KRW 8.540,00 | KRW 8.350,00 | 10,20K |
| 2026-07-24 | KRW 8.400,00 | -1,06 % | KRW 8.440,00 | KRW 8.540,00 | KRW 8.290,00 | 20,46K |
| 2026-07-23 | KRW 8.490,00 | +2,04 % | KRW 8.320,00 | KRW 8.600,00 | KRW 8.270,00 | 34,60K |
| 2026-07-22 | KRW 8.320,00 | +0,48 % | KRW 8.320,00 | KRW 8.390,00 | KRW 8.260,00 | 28,13K |
| 2026-07-21 | KRW 8.280,00 | +1,22 % | KRW 8.180,00 | KRW 8.350,00 | KRW 8.140,00 | 32,62K |
| 2026-07-20 | KRW 8.180,00 | -3,54 % | KRW 8.480,00 | KRW 8.570,00 | KRW 8.150,00 | 66,98K |
| 2026-07-16 | KRW 8.480,00 | +2,91 % | KRW 8.200,00 | KRW 9.000,00 | KRW 8.060,00 | 167,37K |
| 2026-07-15 | KRW 8.240,00 | +3,00 % | KRW 7.980,00 | KRW 8.250,00 | KRW 7.980,00 | 24,98K |
| 2026-07-14 | KRW 8.000,00 | -2,08 % | KRW 8.100,00 | KRW 8.190,00 | KRW 7.670,00 | 89,52K |
| 2026-07-13 | KRW 8.170,00 | -0,61 % | KRW 8.250,00 | KRW 8.440,00 | KRW 8.100,00 | 39,00K |
| 2026-07-10 | KRW 8.220,00 | +2,62 % | KRW 7.960,00 | KRW 8.350,00 | KRW 7.960,00 | 41,66K |
| 2026-07-09 | KRW 8.010,00 | -2,08 % | KRW 8.100,00 | KRW 8.190,00 | KRW 7.890,00 | 35,22K |
| 2026-07-08 | KRW 8.180,00 | -1,45 % | KRW 8.300,00 | KRW 8.400,00 | KRW 8.110,00 | 34,02K |
| 2026-07-07 | KRW 8.300,00 | +0,61 % | KRW 8.200,00 | KRW 8.380,00 | KRW 8.120,00 | 31,79K |
| 2026-07-06 | KRW 8.250,00 | +1,35 % | KRW 8.140,00 | KRW 8.300,00 | KRW 8.020,00 | 24,82K |
| 2026-07-03 | KRW 8.140,00 | -0,49 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.920,00 | 47,37K |
| 2026-07-02 | KRW 8.180,00 | -1,21 % | KRW 8.340,00 | KRW 8.340,00 | KRW 8.080,00 | 24,32K |
| 2026-07-01 | KRW 8.280,00 | +3,50 % | KRW 8.020,00 | KRW 8.350,00 | KRW 7.980,00 | 32,94K |
| 2026-06-30 | KRW 8.000,00 | -0,62 % | KRW 8.100,00 | KRW 8.290,00 | KRW 7.900,00 | 27,87K |
| 2026-06-29 | KRW 8.050,00 | +6,34 % | KRW 7.560,00 | KRW 8.100,00 | KRW 7.560,00 | 44,66K |
| 2026-06-26 | KRW 7.570,00 | -0,39 % | KRW 7.570,00 | KRW 7.680,00 | KRW 7.410,00 | 89,50K |
| 2026-06-25 | KRW 7.600,00 | -1,55 % | KRW 7.730,00 | KRW 7.940,00 | KRW 7.590,00 | 45,34K |
| 2026-06-24 | KRW 7.720,00 | +1,58 % | KRW 7.600,00 | KRW 7.810,00 | KRW 7.450,00 | 68,56K |
| 2026-06-23 | KRW 7.600,00 | -5,94 % | KRW 8.050,00 | KRW 8.070,00 | KRW 7.550,00 | 93,09K |
| 2026-06-22 | KRW 8.080,00 | -0,62 % | KRW 8.130,00 | KRW 8.260,00 | KRW 7.910,00 | 52,47K |
| 2026-06-19 | KRW 8.130,00 | -3,79 % | KRW 8.450,00 | KRW 8.500,00 | KRW 8.000,00 | 49,67K |
| 2026-06-18 | KRW 8.450,00 | -3,87 % | KRW 8.790,00 | KRW 8.800,00 | KRW 8.310,00 | 43,19K |
| 2026-06-17 | KRW 8.790,00 | +1,03 % | KRW 8.700,00 | KRW 8.820,00 | KRW 8.550,00 | 56,21K |
| 2026-06-16 | KRW 8.700,00 | 0,00 % | KRW 8.640,00 | KRW 8.740,00 | KRW 8.550,00 | 27,89K |
| 2026-06-15 | KRW 8.700,00 | +4,19 % | KRW 8.440,00 | KRW 8.700,00 | KRW 8.440,00 | 32,15K |
| 2026-06-12 | KRW 8.350,00 | +2,08 % | KRW 8.250,00 | KRW 8.590,00 | KRW 8.250,00 | 40,15K |
| 2026-06-11 | KRW 8.180,00 | +0,37 % | KRW 8.050,00 | KRW 8.260,00 | KRW 8.050,00 | 26,66K |
| 2026-06-10 | KRW 8.150,00 | +0,49 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.930,00 | 1 |
| 2026-06-09 | KRW 8.110,00 | +6,01 % | KRW 7.660,00 | KRW 8.200,00 | KRW 7.660,00 | 53,29K |
| 2026-06-08 | KRW 7.650,00 | -6,13 % | KRW 7.720,00 | KRW 7.890,00 | KRW 7.600,00 | 64,15K |
| 2026-06-05 | KRW 8.150,00 | -1,81 % | KRW 8.200,00 | KRW 8.310,00 | KRW 8.010,00 | 49,10K |
| 2026-06-04 | KRW 8.300,00 | -0,12 % | KRW 8.320,00 | KRW 8.520,00 | KRW 8.110,00 | 56,07K |
| 2026-06-02 | KRW 8.310,00 | +2,59 % | KRW 7.940,00 | KRW 8.460,00 | KRW 7.800,00 | 85,02K |
| 2026-06-01 | KRW 8.100,00 | -4,71 % | KRW 8.490,00 | KRW 8.600,00 | KRW 8.100,00 | 108,26K |
| 2026-05-29 | KRW 8.500,00 | -4,49 % | KRW 8.900,00 | KRW 8.960,00 | KRW 8.470,00 | 56,54K |
| 2026-05-28 | KRW 8.900,00 | +0,11 % | KRW 8.930,00 | KRW 8.970,00 | KRW 8.550,00 | 104,28K |
| 2026-05-27 | KRW 8.890,00 | -6,72 % | KRW 9.550,00 | KRW 9.550,00 | KRW 8.780,00 | 187,88K |
| 2026-05-26 | KRW 9.530,00 | -4,99 % | KRW 10.090,00 | KRW 10.150,00 | KRW 9.420,00 | 121,60K |
| 2026-05-22 | KRW 10.030,00 | +1,21 % | KRW 9.940,00 | KRW 10.200,00 | KRW 9.940,00 | 48,10K |