Bohae Brewery Co., Ltd. 000890
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.311,00+11,00 (+0,85 %)
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 1.311,00 | +0,85 % | KRW 1.292,00 | KRW 1.314,00 | KRW 1.292,00 | 105,37K |
| 2026-09-30 | KRW 1.300,00 | +0,85 % | KRW 1.292,00 | KRW 1.324,00 | KRW 1.291,00 | 129,96K |
| 2026-09-29 | KRW 1.289,00 | -1,07 % | KRW 1.304,00 | KRW 1.304,00 | KRW 1.285,00 | 107,34K |
| 2026-09-28 | KRW 1.303,00 | +1,09 % | KRW 1.291,00 | KRW 1.308,00 | KRW 1.290,00 | 109,33K |
| 2026-09-23 | KRW 1.289,00 | -0,62 % | KRW 1.305,00 | KRW 1.305,00 | KRW 1.286,00 | 125,33K |
| 2026-09-22 | KRW 1.297,00 | -1,14 % | KRW 1.320,00 | KRW 1.323,00 | KRW 1.295,00 | 227,99K |
| 2026-09-21 | KRW 1.312,00 | -2,16 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.310,00 | 159,44K |
| 2026-09-18 | KRW 1.341,00 | +0,83 % | KRW 1.350,00 | KRW 1.376,00 | KRW 1.339,00 | 179,70K |
| 2026-09-17 | KRW 1.330,00 | +1,14 % | KRW 1.315,00 | KRW 1.350,00 | KRW 1.311,00 | 104,95K |
| 2026-09-16 | KRW 1.315,00 | -1,35 % | KRW 1.326,00 | KRW 1.341,00 | KRW 1.307,00 | 160,96K |
| 2026-09-15 | KRW 1.333,00 | -0,82 % | KRW 1.344,00 | KRW 1.361,00 | KRW 1.326,00 | 148,83K |
| 2026-09-14 | KRW 1.344,00 | -0,96 % | KRW 1.357,00 | KRW 1.357,00 | KRW 1.299,00 | 207,84K |
| 2026-09-11 | KRW 1.357,00 | -0,80 % | KRW 1.353,00 | KRW 1.370,00 | KRW 1.342,00 | 189,76K |
| 2026-09-10 | KRW 1.368,00 | -2,36 % | KRW 1.400,00 | KRW 1.408,00 | KRW 1.345,00 | 325,80K |
| 2026-09-09 | KRW 1.401,00 | +0,86 % | KRW 1.390,00 | KRW 1.457,00 | KRW 1.384,00 | 753,87K |
| 2026-09-08 | KRW 1.389,00 | -2,11 % | KRW 1.419,00 | KRW 1.433,00 | KRW 1.373,00 | 564,16K |
| 2026-09-07 | KRW 1.419,00 | +0,92 % | KRW 1.404,00 | KRW 1.437,00 | KRW 1.394,00 | 522,70K |
| 2026-09-04 | KRW 1.406,00 | -2,43 % | KRW 1.439,00 | KRW 1.444,00 | KRW 1.390,00 | 968,84K |
| 2026-09-03 | KRW 1.441,00 | +7,54 % | KRW 1.340,00 | KRW 1.657,00 | KRW 1.334,00 | 7,76M |
| 2026-09-02 | KRW 1.340,00 | +1,44 % | KRW 1.337,00 | KRW 1.428,00 | KRW 1.289,00 | 903,63K |
| 2026-09-01 | KRW 1.321,00 | -1,27 % | KRW 1.350,00 | KRW 1.364,00 | KRW 1.310,00 | 157,81K |
| 2026-08-31 | KRW 1.338,00 | +1,67 % | KRW 1.317,00 | KRW 1.407,00 | KRW 1.289,00 | 374,87K |
| 2026-08-28 | KRW 1.316,00 | +2,17 % | KRW 1.288,00 | KRW 1.328,00 | KRW 1.280,00 | 164,92K |
| 2026-08-27 | KRW 1.288,00 | -1,53 % | KRW 1.308,00 | KRW 1.315,00 | KRW 1.288,00 | 163,39K |
| 2026-08-26 | KRW 1.308,00 | +1,00 % | KRW 1.290,00 | KRW 1.318,00 | KRW 1.284,00 | 189,28K |
| 2026-08-25 | KRW 1.295,00 | +2,70 % | KRW 1.262,00 | KRW 1.305,00 | KRW 1.245,00 | 214,28K |
| 2026-08-24 | KRW 1.261,00 | -3,37 % | KRW 1.309,00 | KRW 1.309,00 | KRW 1.250,00 | 379,60K |
| 2026-08-21 | KRW 1.305,00 | -4,95 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.303,00 | 376,58K |
| 2026-08-20 | KRW 1.373,00 | +1,70 % | KRW 1.353,00 | KRW 1.394,00 | KRW 1.327,00 | 647,14K |
| 2026-08-19 | KRW 1.350,00 | -4,19 % | KRW 1.374,00 | KRW 1.400,00 | KRW 1.345,00 | 301,57K |
| 2026-08-18 | KRW 1.409,00 | -5,05 % | KRW 1.484,00 | KRW 1.489,00 | KRW 1.390,00 | 374,12K |
| 2026-08-14 | KRW 1.484,00 | -0,60 % | KRW 1.487,00 | KRW 1.500,00 | KRW 1.430,00 | 365,26K |
| 2026-08-13 | KRW 1.493,00 | 0,00 % | KRW 1.493,00 | KRW 1.516,00 | KRW 1.460,00 | 617,14K |
| 2026-08-12 | KRW 1.493,00 | -0,20 % | KRW 1.501,00 | KRW 1.640,00 | KRW 1.433,00 | 2,09M |
| 2026-08-11 | KRW 1.496,00 | +6,25 % | KRW 1.391,00 | KRW 1.527,00 | KRW 1.391,00 | 2,01M |
| 2026-08-10 | KRW 1.408,00 | +2,10 % | KRW 1.381,00 | KRW 1.412,00 | KRW 1.379,00 | 226,36K |
| 2026-08-07 | KRW 1.379,00 | +0,29 % | KRW 1.375,00 | KRW 1.395,00 | KRW 1.356,00 | 143,98K |
| 2026-08-06 | KRW 1.375,00 | 0,00 % | KRW 1.393,00 | KRW 1.400,00 | KRW 1.351,00 | 259,19K |
| 2026-08-05 | KRW 1.375,00 | +2,61 % | KRW 1.355,00 | KRW 1.390,00 | KRW 1.340,00 | 397,09K |
| 2026-08-04 | KRW 1.340,00 | +2,52 % | KRW 1.300,00 | KRW 1.350,00 | KRW 1.300,00 | 251,80K |
| 2026-08-03 | KRW 1.307,00 | -1,58 % | KRW 1.319,00 | KRW 1.350,00 | KRW 1.290,00 | 335,33K |
| 2026-07-31 | KRW 1.328,00 | +2,31 % | KRW 1.300,00 | KRW 1.360,00 | KRW 1.271,00 | 726,89K |
| 2026-07-30 | KRW 1.298,00 | +2,20 % | KRW 1.270,00 | KRW 1.435,00 | KRW 1.270,00 | 1,99M |
| 2026-07-29 | KRW 1.270,00 | -4,73 % | KRW 1.345,00 | KRW 1.347,00 | KRW 1.234,00 | 457,08K |
| 2026-07-28 | KRW 1.333,00 | -3,48 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.309,00 | 517,93K |
| 2026-07-27 | KRW 1.381,00 | -1,50 % | KRW 1.410,00 | KRW 1.435,00 | KRW 1.381,00 | 254,51K |
| 2026-07-24 | KRW 1.402,00 | -3,51 % | KRW 1.454,00 | KRW 1.464,00 | KRW 1.375,00 | 457,49K |
| 2026-07-23 | KRW 1.453,00 | +0,76 % | KRW 1.442,00 | KRW 1.478,00 | KRW 1.437,00 | 404,00K |
| 2026-07-22 | KRW 1.442,00 | -1,64 % | KRW 1.510,00 | KRW 1.510,00 | KRW 1.441,00 | 557,18K |
| 2026-07-21 | KRW 1.466,00 | -0,27 % | KRW 1.477,00 | KRW 1.525,00 | KRW 1.421,00 | 851,46K |
| 2026-07-20 | KRW 1.470,00 | -1,08 % | KRW 1.477,00 | KRW 1.549,00 | KRW 1.424,00 | 1,14M |
| 2026-07-16 | KRW 1.486,00 | -2,69 % | KRW 1.528,00 | KRW 1.573,00 | KRW 1.482,00 | 890,87K |
| 2026-07-15 | KRW 1.527,00 | -0,97 % | KRW 1.548,00 | KRW 1.582,00 | KRW 1.521,00 | 1,04M |
| 2026-07-14 | KRW 1.542,00 | -5,40 % | KRW 1.624,00 | KRW 1.667,00 | KRW 1.509,00 | 1,18M |
| 2026-07-13 | KRW 1.630,00 | -6,75 % | KRW 1.748,00 | KRW 1.819,00 | KRW 1.619,00 | 1,70M |
| 2026-07-10 | KRW 1.748,00 | +5,43 % | KRW 1.650,00 | KRW 1.817,00 | KRW 1.621,00 | 3,20M |
| 2026-07-09 | KRW 1.658,00 | -7,01 % | KRW 1.747,00 | KRW 1.781,00 | KRW 1.626,00 | 2,28M |
| 2026-07-08 | KRW 1.783,00 | +4,21 % | KRW 1.711,00 | KRW 1.920,00 | KRW 1.682,00 | 6,57M |
| 2026-07-07 | KRW 1.711,00 | -7,26 % | KRW 1.750,00 | KRW 2.140,00 | KRW 1.690,00 | 8,94M |
| 2026-07-06 | KRW 1.845,00 | +3,77 % | KRW 1.778,00 | KRW 2.000,00 | KRW 1.759,00 | 5,57M |
| 2026-07-03 | KRW 1.778,00 | -4,25 % | KRW 1.869,00 | KRW 2.100,00 | KRW 1.650,00 | 7,13M |
| 2026-07-02 | KRW 1.857,00 | -18,73 % | KRW 2.100,00 | KRW 2.265,00 | KRW 1.785,00 | 8,91M |
| 2026-07-01 | KRW 2.285,00 | +29,83 % | KRW 1.860,00 | KRW 2.285,00 | KRW 1.779,00 | 8,10M |
| 2026-06-30 | KRW 1.760,00 | -8,90 % | KRW 1.950,00 | KRW 1.960,00 | KRW 1.700,00 | 6,86M |
| 2026-06-29 | KRW 1.932,00 | -16,90 % | KRW 2.400,00 | KRW 2.645,00 | KRW 1.932,00 | 16,67M |
| 2026-06-26 | KRW 2.325,00 | -15,91 % | KRW 2.740,00 | KRW 3.300,00 | KRW 2.195,00 | 46,24M |
| 2026-06-25 | KRW 2.765,00 | -30,00 % | KRW 4.180,00 | KRW 4.390,00 | KRW 2.765,00 | 31,14M |
| 2026-06-24 | KRW 3.950,00 | +29,93 % | KRW 3.880,00 | KRW 3.950,00 | KRW 3.560,00 | 3,29M |
| 2026-06-23 | KRW 3.040,00 | +29,91 % | KRW 2.505,00 | KRW 3.040,00 | KRW 2.255,00 | 17,77M |
| 2026-06-22 | KRW 2.340,00 | +9,86 % | KRW 2.750,00 | KRW 2.765,00 | KRW 1.981,00 | 43,10M |
| 2026-06-19 | KRW 2.130,00 | +29,88 % | KRW 1.691,00 | KRW 2.130,00 | KRW 1.666,00 | 2,38M |
| 2026-06-18 | KRW 1.640,00 | +15,25 % | KRW 1.490,00 | KRW 1.779,00 | KRW 1.397,00 | 3,27M |
| 2026-06-17 | KRW 1.423,00 | -1,93 % | KRW 1.451,00 | KRW 1.456,00 | KRW 1.410,00 | 66,40K |
| 2026-06-16 | KRW 1.451,00 | +2,26 % | KRW 1.421,00 | KRW 1.495,00 | KRW 1.421,00 | 127,09K |
| 2026-06-15 | KRW 1.419,00 | +5,50 % | KRW 1.349,00 | KRW 1.455,00 | KRW 1.349,00 | 138,97K |
| 2026-06-12 | KRW 1.345,00 | +2,13 % | KRW 1.324,00 | KRW 1.355,00 | KRW 1.300,00 | 69,08K |
| 2026-06-11 | KRW 1.317,00 | +1,70 % | KRW 1.292,00 | KRW 1.350,00 | KRW 1.290,00 | 53,70K |
| 2026-06-10 | KRW 1.295,00 | +1,65 % | KRW 1.281,00 | KRW 1.347,00 | KRW 1.281,00 | 61 |
| 2026-06-09 | KRW 1.274,00 | +1,35 % | KRW 1.257,00 | KRW 1.310,00 | KRW 1.244,00 | 43,24K |
| 2026-06-08 | KRW 1.257,00 | -4,41 % | KRW 1.280,00 | KRW 1.314,00 | KRW 1.230,00 | 102,16K |
| 2026-06-05 | KRW 1.315,00 | +0,08 % | KRW 1.301,00 | KRW 1.323,00 | KRW 1.300,00 | 70,85K |
| 2026-06-04 | KRW 1.314,00 | -0,08 % | KRW 1.315,00 | KRW 1.349,00 | KRW 1.290,00 | 48,10K |
| 2026-06-02 | KRW 1.315,00 | -2,95 % | KRW 1.355,00 | KRW 1.378,00 | KRW 1.270,00 | 120,72K |
| 2026-06-01 | KRW 1.355,00 | -5,11 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.350,00 | 239,70K |
| 2026-05-29 | KRW 1.428,00 | -2,39 % | KRW 1.497,00 | KRW 1.540,00 | KRW 1.406,00 | 98,59K |
| 2026-05-28 | KRW 1.463,00 | +2,96 % | KRW 1.421,00 | KRW 1.463,00 | KRW 1.397,00 | 186,47K |
| 2026-05-27 | KRW 1.421,00 | -7,73 % | KRW 1.520,00 | KRW 1.523,00 | KRW 1.381,00 | 412,95K |
| 2026-05-26 | KRW 1.540,00 | -4,11 % | KRW 1.619,00 | KRW 1.619,00 | KRW 1.530,00 | 213,23K |
| 2026-05-22 | KRW 1.606,00 | +1,20 % | KRW 1.574,00 | KRW 1.652,00 | KRW 1.563,00 | 186,43K |
| 2026-05-21 | KRW 1.587,00 | -5,25 % | KRW 1.700,00 | KRW 1.714,00 | KRW 1.574,00 | 468,18K |