PaperCorea, Inc. 001020
KRX · Südkorea · Prozessindustrie
KRW 1.960,00-16,00 (-0,81 %)
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 1.960,00 | -0,81 % | KRW 1.950,00 | KRW 1.964,00 | KRW 1.947,00 | 4,05K |
| 2026-10-01 | KRW 1.976,00 | -0,55 % | KRW 1.974,00 | KRW 2.050,00 | KRW 1.969,00 | 11,02K |
| 2026-09-30 | KRW 1.987,00 | +2,58 % | KRW 1.921,00 | KRW 2.000,00 | KRW 1.916,00 | 3,61K |
| 2026-09-29 | KRW 1.937,00 | -2,27 % | KRW 1.968,00 | KRW 1.997,00 | KRW 1.921,00 | 2,77K |
| 2026-09-28 | KRW 1.982,00 | -0,40 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.855,00 | 4,72K |
| 2026-09-23 | KRW 1.990,00 | -3,16 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.990,00 | 29,50K |
| 2026-09-22 | KRW 2.055,00 | +1,99 % | KRW 2.085,00 | KRW 2.195,00 | KRW 2.000,00 | 6,30K |
| 2026-09-21 | KRW 2.015,00 | -0,74 % | KRW 2.015,00 | KRW 2.120,00 | KRW 2.010,00 | 12,99K |
| 2026-09-18 | KRW 2.030,00 | -6,45 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.010,00 | 29,43K |
| 2026-09-17 | KRW 2.170,00 | -0,69 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.170,00 | 443 |
| 2026-09-16 | KRW 2.185,00 | +0,23 % | KRW 2.160,00 | KRW 2.235,00 | KRW 2.120,00 | 6,45K |
| 2026-09-15 | KRW 2.180,00 | -1,13 % | KRW 2.190,00 | KRW 2.205,00 | KRW 2.155,00 | 2,12K |
| 2026-09-14 | KRW 2.205,00 | -1,56 % | KRW 2.220,00 | KRW 2.290,00 | KRW 2.105,00 | 6,04K |
| 2026-09-11 | KRW 2.240,00 | -3,45 % | KRW 2.285,00 | KRW 2.315,00 | KRW 2.240,00 | 6,12K |
| 2026-09-10 | KRW 2.320,00 | -5,31 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.320,00 | 7,48K |
| 2026-09-09 | KRW 2.450,00 | -2,00 % | KRW 2.460,00 | KRW 2.585,00 | KRW 2.365,00 | 18,53K |
| 2026-09-08 | KRW 2.500,00 | -2,53 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.500,00 | 11,27K |
| 2026-09-07 | KRW 2.565,00 | +4,27 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.425,00 | 14,26K |
| 2026-09-04 | KRW 2.460,00 | -0,81 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.450,00 | 4,61K |
| 2026-09-03 | KRW 2.480,00 | -7,29 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.350,00 | 43,53K |
| 2026-09-02 | KRW 2.675,00 | +8,30 % | KRW 2.425,00 | KRW 2.700,00 | KRW 2.420,00 | 42,63K |
| 2026-09-01 | KRW 2.470,00 | +5,11 % | KRW 2.335,00 | KRW 2.470,00 | KRW 2.335,00 | 17,20K |
| 2026-08-31 | KRW 2.350,00 | +0,21 % | KRW 2.305,00 | KRW 2.570,00 | KRW 2.200,00 | 44,69K |
| 2026-08-28 | KRW 2.345,00 | -1,47 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.335,00 | 7,60K |
| 2026-08-27 | KRW 2.380,00 | +3,48 % | KRW 2.255,00 | KRW 2.380,00 | KRW 2.235,00 | 10,00K |
| 2026-08-26 | KRW 2.300,00 | -0,22 % | KRW 2.250,00 | KRW 2.305,00 | KRW 2.225,00 | 24,36K |
| 2026-08-25 | KRW 2.305,00 | -6,30 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.225,00 | 53,41K |
| 2026-08-24 | KRW 2.460,00 | +4,68 % | KRW 2.350,00 | KRW 2.790,00 | KRW 2.270,00 | 60,37K |
| 2026-08-21 | KRW 2.350,00 | +7,55 % | KRW 2.165,00 | KRW 2.355,00 | KRW 2.120,00 | 96,04K |
| 2026-08-20 | KRW 2.185,00 | +5,81 % | KRW 2.045,00 | KRW 2.200,00 | KRW 2.045,00 | 32,47K |
| 2026-08-19 | KRW 2.065,00 | -2,82 % | KRW 2.070,00 | KRW 2.155,00 | KRW 2.040,00 | 8,37K |
| 2026-08-18 | KRW 2.125,00 | +8,25 % | KRW 2.035,00 | KRW 2.155,00 | KRW 1.989,00 | 60,91K |
| 2026-08-14 | KRW 1.963,00 | +0,51 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.932,00 | 12,61K |
| 2026-08-13 | KRW 1.953,00 | -0,76 % | KRW 1.968,00 | KRW 2.100,00 | KRW 1.927,00 | 30,67K |
| 2026-08-12 | KRW 1.968,00 | +0,51 % | KRW 2.000,00 | KRW 2.025,00 | KRW 1.946,00 | 36,61K |
| 2026-08-11 | KRW 1.958,00 | +0,05 % | KRW 1.955,00 | KRW 1.999,00 | KRW 1.910,00 | 15,64K |
| 2026-08-10 | KRW 1.957,00 | +0,36 % | KRW 1.893,00 | KRW 1.976,00 | KRW 1.872,00 | 6,06K |
| 2026-08-07 | KRW 1.950,00 | +1,67 % | KRW 1.918,00 | KRW 1.967,00 | KRW 1.918,00 | 5,41K |
| 2026-08-06 | KRW 1.918,00 | +1,21 % | KRW 1.942,00 | KRW 1.999,00 | KRW 1.868,00 | 10,68K |
| 2026-08-05 | KRW 1.895,00 | +0,58 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.878,00 | 12,22K |
| 2026-08-04 | KRW 1.884,00 | -1,00 % | KRW 1.903,00 | KRW 2.025,00 | KRW 1.884,00 | 11,89K |
| 2026-08-03 | KRW 1.903,00 | +3,42 % | KRW 1.840,00 | KRW 1.918,00 | KRW 1.753,00 | 15,37K |
| 2026-07-31 | KRW 1.840,00 | +2,56 % | KRW 1.837,00 | KRW 1.890,00 | KRW 1.834,00 | 2,50K |
| 2026-07-30 | KRW 1.794,00 | +3,52 % | KRW 1.733,00 | KRW 1.809,00 | KRW 1.733,00 | 5,60K |
| 2026-07-29 | KRW 1.733,00 | -6,58 % | KRW 1.855,00 | KRW 1.889,00 | KRW 1.701,00 | 24,00K |
| 2026-07-28 | KRW 1.855,00 | -4,87 % | KRW 1.894,00 | KRW 1.989,00 | KRW 1.855,00 | 5,34K |
| 2026-07-27 | KRW 1.950,00 | -4,41 % | KRW 1.959,00 | KRW 2.080,00 | KRW 1.943,00 | 9,39K |
| 2026-07-24 | KRW 2.040,00 | +2,10 % | KRW 1.949,00 | KRW 2.050,00 | KRW 1.949,00 | 8,42K |
| 2026-07-23 | KRW 1.998,00 | +9,18 % | KRW 1.892,00 | KRW 2.005,00 | KRW 1.806,00 | 13,79K |
| 2026-07-22 | KRW 1.830,00 | -1,61 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.830,00 | 7,28K |
| 2026-07-21 | KRW 1.860,00 | -0,53 % | KRW 1.870,00 | KRW 1.920,00 | KRW 1.813,00 | 4,84K |
| 2026-07-20 | KRW 1.870,00 | -1,58 % | KRW 1.891,00 | KRW 1.891,00 | KRW 1.840,00 | 8,51K |
| 2026-07-16 | KRW 1.900,00 | -1,25 % | KRW 1.725,00 | KRW 1.955,00 | KRW 1.725,00 | 33,51K |
| 2026-07-15 | KRW 1.924,00 | -0,10 % | KRW 1.985,00 | KRW 2.070,00 | KRW 1.920,00 | 10,46K |
| 2026-07-14 | KRW 1.926,00 | -3,46 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.922,00 | 21,43K |
| 2026-07-13 | KRW 1.995,00 | -3,62 % | KRW 2.055,00 | KRW 2.090,00 | KRW 1.991,00 | 7,97K |
| 2026-07-10 | KRW 2.070,00 | +2,73 % | KRW 1.996,00 | KRW 2.085,00 | KRW 1.996,00 | 5,06K |
| 2026-07-09 | KRW 2.015,00 | +0,50 % | KRW 2.005,00 | KRW 2.115,00 | KRW 1.939,00 | 18,09K |
| 2026-07-08 | KRW 2.005,00 | -2,67 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.980,00 | 24,06K |
| 2026-07-07 | KRW 2.060,00 | -0,48 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.015,00 | 16,96K |
| 2026-07-06 | KRW 2.070,00 | -5,05 % | KRW 2.270,00 | KRW 2.270,00 | KRW 1.987,00 | 59,45K |
| 2026-07-03 | KRW 2.180,00 | -0,68 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.105,00 | 37,23K |
| 2026-07-02 | KRW 2.195,00 | -2,44 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.140,00 | 24,25K |
| 2026-07-01 | KRW 2.250,00 | +1,35 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.155,00 | 37,81K |
| 2026-06-30 | KRW 2.220,00 | +4,23 % | KRW 2.115,00 | KRW 2.235,00 | KRW 2.115,00 | 30,83K |
| 2026-06-29 | KRW 2.130,00 | +2,90 % | KRW 2.080,00 | KRW 2.225,00 | KRW 2.070,00 | 50,54K |
| 2026-06-26 | KRW 2.070,00 | -3,50 % | KRW 2.090,00 | KRW 2.190,00 | KRW 2.005,00 | 52,13K |
| 2026-06-25 | KRW 2.145,00 | -14,03 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.095,00 | 141,73K |
| 2026-06-24 | KRW 2.495,00 | +11,88 % | KRW 2.215,00 | KRW 2.600,00 | KRW 2.155,00 | 193,22K |
| 2026-06-23 | KRW 2.230,00 | +6,70 % | KRW 2.075,00 | KRW 2.590,00 | KRW 2.075,00 | 237,29K |
| 2026-06-22 | KRW 2.090,00 | -3,69 % | KRW 2.150,00 | KRW 2.175,00 | KRW 2.045,00 | 21,27K |
| 2026-06-19 | KRW 2.170,00 | -4,41 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.145,00 | 21,25K |
| 2026-06-18 | KRW 2.270,00 | -1,73 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.245,00 | 6,66K |
| 2026-06-17 | KRW 2.310,00 | +0,87 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.255,00 | 2,86K |
| 2026-06-16 | KRW 2.290,00 | -9,13 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.290,00 | 33,35K |
| 2026-06-15 | KRW 2.520,00 | +7,92 % | KRW 2.335,00 | KRW 2.580,00 | KRW 2.335,00 | 33,29K |
| 2026-06-12 | KRW 2.335,00 | +3,09 % | KRW 2.240,00 | KRW 2.460,00 | KRW 2.240,00 | 21,12K |
| 2026-06-11 | KRW 2.265,00 | +1,57 % | KRW 2.235,00 | KRW 2.410,00 | KRW 2.185,00 | 25,55K |
| 2026-06-10 | KRW 2.230,00 | -5,31 % | KRW 2.285,00 | KRW 2.415,00 | KRW 2.120,00 | 70 |
| 2026-06-09 | KRW 2.355,00 | +12,14 % | KRW 2.150,00 | KRW 2.480,00 | KRW 2.115,00 | 62,33K |
| 2026-06-08 | KRW 2.100,00 | -7,08 % | KRW 2.100,00 | KRW 2.590,00 | KRW 2.065,00 | 58,41K |
| 2026-06-05 | KRW 2.260,00 | +1,80 % | KRW 2.350,00 | KRW 2.645,00 | KRW 2.160,00 | 75,89K |
| 2026-06-04 | KRW 2.220,00 | +0,68 % | KRW 2.205,00 | KRW 2.740,00 | KRW 2.195,00 | 44,90K |
| 2026-06-02 | KRW 2.205,00 | -7,74 % | KRW 2.350,00 | KRW 2.455,00 | KRW 2.120,00 | 40,12K |
| 2026-06-01 | KRW 2.390,00 | -7,18 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.380,00 | 39,49K |
| 2026-05-29 | KRW 2.575,00 | -4,81 % | KRW 2.705,00 | KRW 2.710,00 | KRW 2.525,00 | 50,09K |
| 2026-05-28 | KRW 2.705,00 | -19,73 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.520,00 | 207,74K |
| 2026-05-27 | KRW 3.370,00 | 0,00 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.370,00 | 0 |
| 2026-05-26 | KRW 3.370,00 | 0,00 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.370,00 | 0 |
| 2026-05-22 | KRW 3.370,00 | 0,00 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.370,00 | 0 |