Chonbang Co., Ltd 000950
KRX · Südkorea · Prozessindustrie
KRW 29.500,00-150,00 (-0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29.500,00 | -0,51 % | KRW 29.650,00 | KRW 31.000,00 | KRW 29.100,00 | 657 |
| 2026-10-01 | KRW 29.650,00 | +0,51 % | KRW 28.500,00 | KRW 32.150,00 | KRW 28.500,00 | 884 |
| 2026-09-30 | KRW 29.500,00 | -2,64 % | KRW 30.100,00 | KRW 30.100,00 | KRW 29.200,00 | 41 |
| 2026-09-29 | KRW 30.300,00 | +1,17 % | KRW 29.950,00 | KRW 30.300,00 | KRW 29.250,00 | 216 |
| 2026-09-28 | KRW 29.950,00 | +1,53 % | KRW 29.300,00 | KRW 30.950,00 | KRW 29.050,00 | 382 |
| 2026-09-23 | KRW 29.500,00 | -1,50 % | KRW 29.700,00 | KRW 30.050,00 | KRW 29.400,00 | 567 |
| 2026-09-22 | KRW 29.950,00 | -0,83 % | KRW 29.850,00 | KRW 30.800,00 | KRW 29.850,00 | 1,27K |
| 2026-09-21 | KRW 30.200,00 | -3,05 % | KRW 30.650,00 | KRW 31.000,00 | KRW 29.650,00 | 719 |
| 2026-09-18 | KRW 31.150,00 | +2,47 % | KRW 30.650,00 | KRW 31.150,00 | KRW 29.700,00 | 801 |
| 2026-09-17 | KRW 30.400,00 | -1,62 % | KRW 30.000,00 | KRW 30.900,00 | KRW 30.000,00 | 214 |
| 2026-09-16 | KRW 30.900,00 | -4,92 % | KRW 31.700,00 | KRW 31.750,00 | KRW 30.900,00 | 562 |
| 2026-09-15 | KRW 32.500,00 | +5,35 % | KRW 30.850,00 | KRW 32.500,00 | KRW 30.300,00 | 761 |
| 2026-09-14 | KRW 30.850,00 | -0,80 % | KRW 31.100,00 | KRW 32.250,00 | KRW 30.550,00 | 1,50K |
| 2026-09-11 | KRW 31.100,00 | -2,81 % | KRW 33.300,00 | KRW 33.300,00 | KRW 30.500,00 | 847 |
| 2026-09-10 | KRW 32.000,00 | +2,56 % | KRW 32.900,00 | KRW 32.900,00 | KRW 30.950,00 | 445 |
| 2026-09-09 | KRW 31.200,00 | 0,00 % | KRW 30.550,00 | KRW 33.150,00 | KRW 30.200,00 | 1,14K |
| 2026-09-08 | KRW 31.200,00 | -2,80 % | KRW 32.800,00 | KRW 32.800,00 | KRW 31.150,00 | 1,16K |
| 2026-09-07 | KRW 32.100,00 | -1,83 % | KRW 32.650,00 | KRW 34.700,00 | KRW 32.100,00 | 1,39K |
| 2026-09-04 | KRW 32.700,00 | -3,25 % | KRW 33.100,00 | KRW 33.300,00 | KRW 32.650,00 | 473 |
| 2026-09-03 | KRW 33.800,00 | +5,13 % | KRW 32.150,00 | KRW 34.150,00 | KRW 31.950,00 | 1,86K |
| 2026-09-02 | KRW 32.150,00 | -6,13 % | KRW 33.500,00 | KRW 33.500,00 | KRW 32.100,00 | 793 |
| 2026-09-01 | KRW 34.250,00 | +4,10 % | KRW 31.950,00 | KRW 34.300,00 | KRW 31.900,00 | 492 |
| 2026-08-31 | KRW 32.900,00 | -3,66 % | KRW 33.900,00 | KRW 33.900,00 | KRW 32.900,00 | 965 |
| 2026-08-28 | KRW 34.150,00 | +1,64 % | KRW 32.600,00 | KRW 34.700,00 | KRW 32.600,00 | 2,19K |
| 2026-08-27 | KRW 33.600,00 | -1,18 % | KRW 34.150,00 | KRW 34.750,00 | KRW 32.400,00 | 1,70K |
| 2026-08-26 | KRW 34.000,00 | +2,10 % | KRW 33.050,00 | KRW 34.500,00 | KRW 33.000,00 | 1,93K |
| 2026-08-25 | KRW 33.300,00 | -4,45 % | KRW 34.500,00 | KRW 34.500,00 | KRW 32.300,00 | 1,86K |
| 2026-08-24 | KRW 34.850,00 | -1,41 % | KRW 35.250,00 | KRW 35.350,00 | KRW 31.750,00 | 4,43K |
| 2026-08-21 | KRW 35.350,00 | 0,00 % | KRW 36.100,00 | KRW 37.400,00 | KRW 32.700,00 | 6,57K |
| 2026-08-20 | KRW 35.350,00 | +5,68 % | KRW 33.200,00 | KRW 35.450,00 | KRW 32.100,00 | 12,58K |
| 2026-08-19 | KRW 33.450,00 | +0,15 % | KRW 33.400,00 | KRW 33.500,00 | KRW 32.250,00 | 1,28K |
| 2026-08-18 | KRW 33.400,00 | +4,70 % | KRW 31.850,00 | KRW 33.450,00 | KRW 30.850,00 | 3,60K |
| 2026-08-14 | KRW 31.900,00 | 0,00 % | KRW 31.550,00 | KRW 32.050,00 | KRW 31.500,00 | 1,13K |
| 2026-08-13 | KRW 31.900,00 | +0,95 % | KRW 31.350,00 | KRW 32.200,00 | KRW 31.200,00 | 1,52K |
| 2026-08-12 | KRW 31.600,00 | +0,48 % | KRW 30.800,00 | KRW 32.150,00 | KRW 30.500,00 | 3,08K |
| 2026-08-11 | KRW 31.450,00 | +2,28 % | KRW 30.600,00 | KRW 31.650,00 | KRW 30.000,00 | 1,78K |
| 2026-08-10 | KRW 30.750,00 | -1,28 % | KRW 31.000,00 | KRW 31.000,00 | KRW 30.350,00 | 538 |
| 2026-08-07 | KRW 31.150,00 | +0,32 % | KRW 31.000,00 | KRW 31.150,00 | KRW 30.300,00 | 1,23K |
| 2026-08-06 | KRW 31.050,00 | -1,43 % | KRW 31.250,00 | KRW 31.500,00 | KRW 30.150,00 | 4,78K |
| 2026-08-05 | KRW 31.500,00 | +6,60 % | KRW 29.550,00 | KRW 32.050,00 | KRW 29.550,00 | 10,06K |
| 2026-08-04 | KRW 29.550,00 | +5,54 % | KRW 28.450,00 | KRW 29.750,00 | KRW 27.400,00 | 3,49K |
| 2026-08-03 | KRW 28.000,00 | +2,00 % | KRW 28.000,00 | KRW 28.100,00 | KRW 27.000,00 | 16,87K |
| 2026-07-31 | KRW 27.450,00 | +2,23 % | KRW 27.100,00 | KRW 27.450,00 | KRW 26.500,00 | 2,86K |
| 2026-07-30 | KRW 26.850,00 | +4,68 % | KRW 25.450,00 | KRW 27.200,00 | KRW 25.200,00 | 1,60K |
| 2026-07-29 | KRW 25.650,00 | -6,39 % | KRW 27.350,00 | KRW 27.350,00 | KRW 25.100,00 | 1,88K |
| 2026-07-28 | KRW 27.400,00 | +2,62 % | KRW 26.050,00 | KRW 27.400,00 | KRW 25.550,00 | 1,25K |
| 2026-07-27 | KRW 26.700,00 | +0,56 % | KRW 26.350,00 | KRW 27.500,00 | KRW 26.350,00 | 592 |
| 2026-07-24 | KRW 26.550,00 | -1,67 % | KRW 25.900,00 | KRW 27.850,00 | KRW 25.600,00 | 1,24K |
| 2026-07-23 | KRW 27.000,00 | +6,30 % | KRW 27.400,00 | KRW 27.450,00 | KRW 25.850,00 | 1,16K |
| 2026-07-22 | KRW 25.400,00 | -3,61 % | KRW 26.350,00 | KRW 27.100,00 | KRW 25.200,00 | 2,14K |
| 2026-07-21 | KRW 26.350,00 | -4,70 % | KRW 27.450,00 | KRW 27.500,00 | KRW 26.100,00 | 2,83K |
| 2026-07-20 | KRW 27.650,00 | +3,95 % | KRW 25.650,00 | KRW 27.650,00 | KRW 25.450,00 | 1,13K |
| 2026-07-16 | KRW 26.600,00 | +2,31 % | KRW 26.000,00 | KRW 26.950,00 | KRW 25.350,00 | 1,95K |
| 2026-07-15 | KRW 26.000,00 | +0,97 % | KRW 25.600,00 | KRW 26.550,00 | KRW 25.350,00 | 2,56K |
| 2026-07-14 | KRW 25.750,00 | -1,53 % | KRW 25.800,00 | KRW 28.150,00 | KRW 25.350,00 | 8,56K |
| 2026-07-13 | KRW 26.150,00 | -5,94 % | KRW 27.800,00 | KRW 29.850,00 | KRW 25.650,00 | 5,88K |
| 2026-07-10 | KRW 27.800,00 | +6,72 % | KRW 25.700,00 | KRW 28.250,00 | KRW 25.700,00 | 4,79K |
| 2026-07-09 | KRW 26.050,00 | -3,16 % | KRW 26.200,00 | KRW 27.300,00 | KRW 25.900,00 | 1,73K |
| 2026-07-08 | KRW 26.900,00 | +0,75 % | KRW 26.500,00 | KRW 28.950,00 | KRW 26.050,00 | 6,89K |
| 2026-07-07 | KRW 26.700,00 | -6,32 % | KRW 28.300,00 | KRW 28.450,00 | KRW 26.600,00 | 2,94K |
| 2026-07-06 | KRW 28.500,00 | +6,94 % | KRW 26.650,00 | KRW 28.950,00 | KRW 26.150,00 | 4,28K |
| 2026-07-03 | KRW 26.650,00 | -3,44 % | KRW 27.450,00 | KRW 27.650,00 | KRW 25.500,00 | 5,48K |
| 2026-07-02 | KRW 27.600,00 | -2,99 % | KRW 28.450,00 | KRW 29.950,00 | KRW 27.000,00 | 6,01K |
| 2026-07-01 | KRW 28.450,00 | +4,40 % | KRW 27.000,00 | KRW 30.050,00 | KRW 27.000,00 | 10,41K |
| 2026-06-30 | KRW 27.250,00 | -4,39 % | KRW 27.400,00 | KRW 27.950,00 | KRW 26.250,00 | 5,70K |
| 2026-06-29 | KRW 28.500,00 | +6,34 % | KRW 27.400,00 | KRW 29.900,00 | KRW 25.600,00 | 27,56K |
| 2026-06-26 | KRW 26.800,00 | +10,74 % | KRW 24.300,00 | KRW 31.450,00 | KRW 24.300,00 | 90,50K |
| 2026-06-25 | KRW 24.200,00 | -1,83 % | KRW 27.500,00 | KRW 29.600,00 | KRW 23.750,00 | 8,66K |
| 2026-06-24 | KRW 24.650,00 | +7,41 % | KRW 22.750,00 | KRW 25.125,00 | KRW 22.750,00 | 5,14K |
| 2026-06-23 | KRW 22.950,00 | -7,27 % | KRW 23.750,00 | KRW 24.450,00 | KRW 22.950,00 | 2,43K |
| 2026-06-22 | KRW 24.750,00 | -1,39 % | KRW 24.800,00 | KRW 24.900,00 | KRW 24.000,00 | 330 |
| 2026-06-19 | KRW 25.100,00 | -4,74 % | KRW 26.400,00 | KRW 26.400,00 | KRW 24.300,00 | 4,75K |
| 2026-06-18 | KRW 26.350,00 | -2,04 % | KRW 26.850,00 | KRW 26.850,00 | KRW 26.000,00 | 451 |
| 2026-06-17 | KRW 26.900,00 | 0,00 % | KRW 26.900,00 | KRW 26.900,00 | KRW 26.600,00 | 292 |
| 2026-06-16 | KRW 26.900,00 | 0,00 % | KRW 26.900,00 | KRW 27.250,00 | KRW 26.700,00 | 823 |
| 2026-06-15 | KRW 26.900,00 | -1,10 % | KRW 27.600,00 | KRW 28.050,00 | KRW 26.900,00 | 1,64K |
| 2026-06-12 | KRW 27.200,00 | +2,06 % | KRW 26.450,00 | KRW 27.200,00 | KRW 26.450,00 | 1,05K |
| 2026-06-11 | KRW 26.650,00 | -0,74 % | KRW 25.550,00 | KRW 26.650,00 | KRW 25.500,00 | 246 |
| 2026-06-10 | KRW 26.850,00 | -0,74 % | KRW 27.050,00 | KRW 27.100,00 | KRW 26.000,00 | 2,01K |
| 2026-06-09 | KRW 27.050,00 | +2,85 % | KRW 26.700,00 | KRW 27.250,00 | KRW 26.400,00 | 911 |
| 2026-06-08 | KRW 26.300,00 | -0,38 % | KRW 25.400,00 | KRW 26.800,00 | KRW 25.300,00 | 627 |
| 2026-06-05 | KRW 26.400,00 | -2,58 % | KRW 27.200,00 | KRW 27.200,00 | KRW 25.950,00 | 408 |
| 2026-06-04 | KRW 27.100,00 | 0,00 % | KRW 26.900,00 | KRW 27.600,00 | KRW 26.800,00 | 1,25K |
| 2026-06-02 | KRW 27.100,00 | +3,24 % | KRW 25.450,00 | KRW 27.650,00 | KRW 25.450,00 | 1,04K |
| 2026-06-01 | KRW 26.250,00 | +0,38 % | KRW 26.050,00 | KRW 26.500,00 | KRW 25.450,00 | 1,41K |
| 2026-05-29 | KRW 26.150,00 | -2,24 % | KRW 27.500,00 | KRW 27.500,00 | KRW 25.750,00 | 822 |
| 2026-05-28 | KRW 26.750,00 | -1,29 % | KRW 28.000,00 | KRW 28.000,00 | KRW 25.900,00 | 799 |
| 2026-05-27 | KRW 27.100,00 | -1,63 % | KRW 28.000,00 | KRW 28.000,00 | KRW 26.050,00 | 1,70K |
| 2026-05-26 | KRW 27.550,00 | -1,61 % | KRW 28.650,00 | KRW 28.650,00 | KRW 27.550,00 | 2,59K |
| 2026-05-22 | KRW 28.000,00 | -0,36 % | KRW 28.150,00 | KRW 28.350,00 | KRW 27.450,00 | 507 |