Kangnam Jevisco Co.,Ltd 000860
KRX · Südkorea · Prozessindustrie
KRW 12.200,00+130,00 (+1,08 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12.200,00 | +1,08 % | KRW 12.130,00 | KRW 12.200,00 | KRW 12.000,00 | 2,44K |
| 2026-09-30 | KRW 12.070,00 | -0,98 % | KRW 12.200,00 | KRW 12.230,00 | KRW 12.040,00 | 4,80K |
| 2026-09-29 | KRW 12.190,00 | 0,00 % | KRW 12.130,00 | KRW 12.200,00 | KRW 12.100,00 | 5,55K |
| 2026-09-28 | KRW 12.190,00 | +1,50 % | KRW 11.920,00 | KRW 12.220,00 | KRW 11.920,00 | 2,29K |
| 2026-09-23 | KRW 12.010,00 | -2,60 % | KRW 12.230,00 | KRW 12.250,00 | KRW 12.000,00 | 14,01K |
| 2026-09-22 | KRW 12.330,00 | -0,64 % | KRW 12.500,00 | KRW 12.500,00 | KRW 12.210,00 | 3,35K |
| 2026-09-21 | KRW 12.410,00 | -0,80 % | KRW 12.520,00 | KRW 12.520,00 | KRW 12.230,00 | 5,21K |
| 2026-09-18 | KRW 12.510,00 | -0,08 % | KRW 12.520,00 | KRW 12.700,00 | KRW 12.420,00 | 2,43K |
| 2026-09-17 | KRW 12.520,00 | -0,79 % | KRW 12.620,00 | KRW 12.620,00 | KRW 12.360,00 | 9,04K |
| 2026-09-16 | KRW 12.620,00 | -0,08 % | KRW 12.680,00 | KRW 12.680,00 | KRW 12.510,00 | 3,48K |
| 2026-09-15 | KRW 12.630,00 | -0,16 % | KRW 12.640,00 | KRW 12.670,00 | KRW 12.360,00 | 3,93K |
| 2026-09-14 | KRW 12.650,00 | +0,08 % | KRW 12.750,00 | KRW 12.750,00 | KRW 11.850,00 | 8,29K |
| 2026-09-11 | KRW 12.640,00 | +0,48 % | KRW 12.590,00 | KRW 12.740,00 | KRW 12.410,00 | 3,04K |
| 2026-09-10 | KRW 12.580,00 | -1,56 % | KRW 12.780,00 | KRW 12.780,00 | KRW 12.480,00 | 4,60K |
| 2026-09-09 | KRW 12.780,00 | -0,93 % | KRW 12.800,00 | KRW 12.800,00 | KRW 12.660,00 | 4,01K |
| 2026-09-08 | KRW 12.900,00 | -0,69 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.800,00 | 9,74K |
| 2026-09-07 | KRW 12.990,00 | +2,69 % | KRW 12.640,00 | KRW 13.010,00 | KRW 12.570,00 | 22,49K |
| 2026-09-04 | KRW 12.650,00 | +0,48 % | KRW 12.410,00 | KRW 12.720,00 | KRW 12.410,00 | 12,77K |
| 2026-09-03 | KRW 12.590,00 | -0,08 % | KRW 12.750,00 | KRW 12.750,00 | KRW 12.230,00 | 8,96K |
| 2026-09-02 | KRW 12.600,00 | 0,00 % | KRW 12.600,00 | KRW 12.600,00 | KRW 12.340,00 | 6,21K |
| 2026-09-01 | KRW 12.600,00 | +0,40 % | KRW 12.460,00 | KRW 12.650,00 | KRW 12.350,00 | 8,79K |
| 2026-08-31 | KRW 12.550,00 | -0,32 % | KRW 12.590,00 | KRW 12.590,00 | KRW 12.400,00 | 5,46K |
| 2026-08-28 | KRW 12.590,00 | +2,03 % | KRW 12.340,00 | KRW 12.590,00 | KRW 12.060,00 | 15,72K |
| 2026-08-27 | KRW 12.340,00 | -1,67 % | KRW 12.440,00 | KRW 12.680,00 | KRW 12.320,00 | 11,16K |
| 2026-08-26 | KRW 12.550,00 | +1,46 % | KRW 12.320,00 | KRW 12.580,00 | KRW 12.320,00 | 9,32K |
| 2026-08-25 | KRW 12.370,00 | -1,04 % | KRW 12.540,00 | KRW 12.660,00 | KRW 12.140,00 | 13,04K |
| 2026-08-24 | KRW 12.500,00 | +4,60 % | KRW 11.980,00 | KRW 12.500,00 | KRW 11.900,00 | 24,78K |
| 2026-08-21 | KRW 11.950,00 | +0,17 % | KRW 11.940,00 | KRW 11.950,00 | KRW 11.600,00 | 13,19K |
| 2026-08-20 | KRW 11.930,00 | +2,58 % | KRW 11.590,00 | KRW 11.990,00 | KRW 11.560,00 | 28,07K |
| 2026-08-19 | KRW 11.630,00 | -4,28 % | KRW 11.970,00 | KRW 12.000,00 | KRW 11.590,00 | 42,64K |
| 2026-08-18 | KRW 12.150,00 | -0,41 % | KRW 12.140,00 | KRW 12.240,00 | KRW 11.960,00 | 12,63K |
| 2026-08-14 | KRW 12.200,00 | +0,83 % | KRW 11.910,00 | KRW 12.200,00 | KRW 11.910,00 | 17,09K |
| 2026-08-13 | KRW 12.100,00 | -0,98 % | KRW 12.230,00 | KRW 12.320,00 | KRW 11.880,00 | 28,34K |
| 2026-08-12 | KRW 12.220,00 | +2,00 % | KRW 11.960,00 | KRW 12.290,00 | KRW 11.950,00 | 8,39K |
| 2026-08-11 | KRW 11.980,00 | -1,96 % | KRW 12.030,00 | KRW 12.340,00 | KRW 11.960,00 | 34,73K |
| 2026-08-10 | KRW 12.220,00 | -0,65 % | KRW 12.300,00 | KRW 12.350,00 | KRW 12.030,00 | 37,88K |
| 2026-08-07 | KRW 12.300,00 | +1,32 % | KRW 12.020,00 | KRW 12.320,00 | KRW 12.000,00 | 12,89K |
| 2026-08-06 | KRW 12.140,00 | -1,30 % | KRW 12.310,00 | KRW 12.540,00 | KRW 12.070,00 | 11,72K |
| 2026-08-05 | KRW 12.300,00 | +0,08 % | KRW 12.450,00 | KRW 12.470,00 | KRW 12.290,00 | 5,85K |
| 2026-08-04 | KRW 12.290,00 | +1,57 % | KRW 12.010,00 | KRW 12.350,00 | KRW 12.010,00 | 2,42K |
| 2026-08-03 | KRW 12.100,00 | -0,82 % | KRW 12.220,00 | KRW 12.350,00 | KRW 11.950,00 | 13,41K |
| 2026-07-31 | KRW 12.200,00 | -0,08 % | KRW 12.220,00 | KRW 12.400,00 | KRW 11.930,00 | 16,33K |
| 2026-07-30 | KRW 12.210,00 | +5,26 % | KRW 11.610,00 | KRW 12.330,00 | KRW 11.600,00 | 31,46K |
| 2026-07-29 | KRW 11.600,00 | -3,81 % | KRW 12.070,00 | KRW 12.230,00 | KRW 11.490,00 | 27,58K |
| 2026-07-28 | KRW 12.060,00 | -3,13 % | KRW 12.430,00 | KRW 12.450,00 | KRW 11.920,00 | 11,07K |
| 2026-07-27 | KRW 12.450,00 | +2,98 % | KRW 12.090,00 | KRW 12.490,00 | KRW 12.000,00 | 13,49K |
| 2026-07-24 | KRW 12.090,00 | -1,87 % | KRW 12.320,00 | KRW 12.660,00 | KRW 12.090,00 | 12,33K |
| 2026-07-23 | KRW 12.320,00 | +0,57 % | KRW 12.240,00 | KRW 12.500,00 | KRW 12.240,00 | 6,17K |
| 2026-07-22 | KRW 12.250,00 | -0,08 % | KRW 12.280,00 | KRW 12.500,00 | KRW 12.250,00 | 4,79K |
| 2026-07-21 | KRW 12.260,00 | -3,01 % | KRW 12.640,00 | KRW 12.830,00 | KRW 12.260,00 | 13,17K |
| 2026-07-20 | KRW 12.640,00 | -5,46 % | KRW 13.020,00 | KRW 13.310,00 | KRW 12.560,00 | 20,98K |
| 2026-07-16 | KRW 13.370,00 | -0,96 % | KRW 13.500,00 | KRW 13.570,00 | KRW 13.130,00 | 7,93K |
| 2026-07-15 | KRW 13.500,00 | 0,00 % | KRW 13.500,00 | KRW 13.590,00 | KRW 13.240,00 | 14,68K |
| 2026-07-14 | KRW 13.500,00 | -3,57 % | KRW 13.990,00 | KRW 13.990,00 | KRW 13.410,00 | 16,73K |
| 2026-07-13 | KRW 14.000,00 | +8,02 % | KRW 13.260,00 | KRW 14.230,00 | KRW 12.910,00 | 41,62K |
| 2026-07-10 | KRW 12.960,00 | +1,57 % | KRW 12.640,00 | KRW 12.980,00 | KRW 12.640,00 | 21,67K |
| 2026-07-09 | KRW 12.760,00 | +5,02 % | KRW 12.150,00 | KRW 13.210,00 | KRW 12.140,00 | 58,80K |
| 2026-07-08 | KRW 12.150,00 | -2,41 % | KRW 12.450,00 | KRW 12.540,00 | KRW 12.020,00 | 16,87K |
| 2026-07-07 | KRW 12.450,00 | -0,08 % | KRW 12.720,00 | KRW 12.720,00 | KRW 12.030,00 | 17,53K |
| 2026-07-06 | KRW 12.460,00 | +1,63 % | KRW 12.390,00 | KRW 12.500,00 | KRW 12.000,00 | 11,55K |
| 2026-07-03 | KRW 12.260,00 | +1,91 % | KRW 12.040,00 | KRW 12.260,00 | KRW 11.950,00 | 17,59K |
| 2026-07-02 | KRW 12.030,00 | -2,51 % | KRW 12.340,00 | KRW 12.450,00 | KRW 12.030,00 | 17,90K |
| 2026-07-01 | KRW 12.340,00 | +1,82 % | KRW 12.080,00 | KRW 12.340,00 | KRW 12.020,00 | 12,86K |
| 2026-06-30 | KRW 12.120,00 | -0,74 % | KRW 12.530,00 | KRW 12.750,00 | KRW 12.050,00 | 44,18K |
| 2026-06-29 | KRW 12.210,00 | +0,91 % | KRW 12.370,00 | KRW 12.590,00 | KRW 12.090,00 | 41,58K |
| 2026-06-26 | KRW 12.100,00 | -1,22 % | KRW 12.230,00 | KRW 12.410,00 | KRW 11.900,00 | 31,87K |
| 2026-06-25 | KRW 12.250,00 | -0,73 % | KRW 12.460,00 | KRW 12.610,00 | KRW 12.180,00 | 24,77K |
| 2026-06-24 | KRW 12.340,00 | +1,65 % | KRW 12.150,00 | KRW 12.370,00 | KRW 11.930,00 | 31,40K |
| 2026-06-23 | KRW 12.140,00 | -2,96 % | KRW 12.510,00 | KRW 12.880,00 | KRW 12.140,00 | 49,50K |
| 2026-06-22 | KRW 12.510,00 | -2,19 % | KRW 12.700,00 | KRW 13.070,00 | KRW 11.950,00 | 32,52K |
| 2026-06-19 | KRW 12.790,00 | -1,99 % | KRW 13.010,00 | KRW 13.170,00 | KRW 12.710,00 | 40,32K |
| 2026-06-18 | KRW 13.050,00 | -3,33 % | KRW 13.350,00 | KRW 13.500,00 | KRW 13.030,00 | 29,66K |
| 2026-06-17 | KRW 13.500,00 | +0,75 % | KRW 13.040,00 | KRW 13.500,00 | KRW 13.040,00 | 8,48K |
| 2026-06-16 | KRW 13.400,00 | +0,60 % | KRW 13.240,00 | KRW 13.560,00 | KRW 13.210,00 | 12,40K |
| 2026-06-15 | KRW 13.320,00 | +0,08 % | KRW 13.400,00 | KRW 13.490,00 | KRW 13.190,00 | 14,37K |
| 2026-06-12 | KRW 13.310,00 | +3,18 % | KRW 12.980,00 | KRW 13.490,00 | KRW 12.920,00 | 36,53K |
| 2026-06-11 | KRW 12.900,00 | +0,78 % | KRW 12.800,00 | KRW 12.990,00 | KRW 12.420,00 | 20,25K |
| 2026-06-10 | KRW 12.800,00 | -1,01 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.400,00 | 27,87K |
| 2026-06-09 | KRW 12.930,00 | +6,86 % | KRW 12.400,00 | KRW 13.140,00 | KRW 12.120,00 | 44,80K |
| 2026-06-08 | KRW 12.100,00 | -3,97 % | KRW 12.320,00 | KRW 12.480,00 | KRW 12.100,00 | 24,50K |
| 2026-06-05 | KRW 12.600,00 | +1,53 % | KRW 12.530,00 | KRW 12.770,00 | KRW 12.220,00 | 15,60K |
| 2026-06-04 | KRW 12.410,00 | -2,13 % | KRW 12.580,00 | KRW 12.860,00 | KRW 12.310,00 | 24,71K |
| 2026-06-02 | KRW 12.680,00 | +0,96 % | KRW 12.930,00 | KRW 12.930,00 | KRW 12.170,00 | 17,77K |
| 2026-06-01 | KRW 12.560,00 | -5,71 % | KRW 13.570,00 | KRW 13.570,00 | KRW 12.300,00 | 35,71K |
| 2026-05-29 | KRW 13.320,00 | -3,62 % | KRW 13.710,00 | KRW 13.810,00 | KRW 13.210,00 | 20,81K |
| 2026-05-28 | KRW 13.820,00 | -1,36 % | KRW 14.010,00 | KRW 14.010,00 | KRW 13.560,00 | 32,84K |
| 2026-05-27 | KRW 14.010,00 | -3,65 % | KRW 14.400,00 | KRW 14.700,00 | KRW 13.940,00 | 37,29K |
| 2026-05-26 | KRW 14.540,00 | -5,71 % | KRW 15.470,00 | KRW 15.470,00 | KRW 14.430,00 | 50,84K |
| 2026-05-22 | KRW 15.420,00 | +2,94 % | KRW 15.100,00 | KRW 15.460,00 | KRW 14.700,00 | 13,62K |
| 2026-05-21 | KRW 14.980,00 | +2,32 % | KRW 14.560,00 | KRW 14.980,00 | KRW 14.500,00 | 51,32K |