Taihan Textile Co., Ltd 001070
KRX · Südkorea · Prozessindustrie
KRW 5.790,00+40,00 (+0,70 %)
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 5.790,00 | +0,70 % | KRW 5.700,00 | KRW 5.850,00 | KRW 5.660,00 | 8,36K |
| 2026-10-01 | KRW 5.750,00 | -0,86 % | KRW 5.800,00 | KRW 5.840,00 | KRW 5.680,00 | 2,21K |
| 2026-09-30 | KRW 5.800,00 | +1,75 % | KRW 5.700,00 | KRW 5.830,00 | KRW 5.640,00 | 4,70K |
| 2026-09-29 | KRW 5.700,00 | -2,40 % | KRW 5.860,00 | KRW 5.860,00 | KRW 5.650,00 | 5,31K |
| 2026-09-28 | KRW 5.840,00 | -1,02 % | KRW 5.860,00 | KRW 5.880,00 | KRW 5.830,00 | 3,06K |
| 2026-09-23 | KRW 5.900,00 | +0,34 % | KRW 5.870,00 | KRW 5.900,00 | KRW 5.800,00 | 3,08K |
| 2026-09-22 | KRW 5.880,00 | +1,20 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.810,00 | 1,30K |
| 2026-09-21 | KRW 5.810,00 | -2,02 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.810,00 | 3,73K |
| 2026-09-18 | KRW 5.930,00 | 0,00 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.860,00 | 1,88K |
| 2026-09-17 | KRW 5.930,00 | +0,51 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.850,00 | 3,30K |
| 2026-09-16 | KRW 5.900,00 | -0,17 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.820,00 | 3,58K |
| 2026-09-15 | KRW 5.910,00 | -1,50 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.860,00 | 2,63K |
| 2026-09-14 | KRW 6.000,00 | +0,67 % | KRW 5.840,00 | KRW 6.000,00 | KRW 5.830,00 | 3,06K |
| 2026-09-11 | KRW 5.960,00 | -0,50 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.820,00 | 10,82K |
| 2026-09-10 | KRW 5.990,00 | +0,17 % | KRW 5.940,00 | KRW 6.000,00 | KRW 5.890,00 | 1,11K |
| 2026-09-09 | KRW 5.980,00 | +0,34 % | KRW 5.960,00 | KRW 5.980,00 | KRW 5.910,00 | 1,35K |
| 2026-09-08 | KRW 5.960,00 | -1,49 % | KRW 5.940,00 | KRW 6.000,00 | KRW 5.910,00 | 1,58K |
| 2026-09-07 | KRW 6.050,00 | 0,00 % | KRW 5.970,00 | KRW 6.050,00 | KRW 5.850,00 | 2,07K |
| 2026-09-04 | KRW 6.050,00 | +1,34 % | KRW 5.850,00 | KRW 6.170,00 | KRW 5.850,00 | 2,17K |
| 2026-09-03 | KRW 5.970,00 | -1,00 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.850,00 | 1,54K |
| 2026-09-02 | KRW 6.030,00 | -0,82 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.840,00 | 3,59K |
| 2026-09-01 | KRW 6.080,00 | +1,50 % | KRW 5.990,00 | KRW 6.180,00 | KRW 5.910,00 | 2,35K |
| 2026-08-31 | KRW 5.990,00 | +0,34 % | KRW 5.970,00 | KRW 5.990,00 | KRW 5.860,00 | 5,10K |
| 2026-08-28 | KRW 5.970,00 | -1,65 % | KRW 5.960,00 | KRW 6.140,00 | KRW 5.950,00 | 5,38K |
| 2026-08-27 | KRW 6.070,00 | -0,82 % | KRW 6.130,00 | KRW 6.140,00 | KRW 5.980,00 | 2,22K |
| 2026-08-26 | KRW 6.120,00 | +1,66 % | KRW 5.980,00 | KRW 6.120,00 | KRW 5.920,00 | 3,05K |
| 2026-08-25 | KRW 6.020,00 | 0,00 % | KRW 5.980,00 | KRW 6.020,00 | KRW 5.850,00 | 2,94K |
| 2026-08-24 | KRW 6.020,00 | -0,50 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.830,00 | 1,65K |
| 2026-08-21 | KRW 6.050,00 | -0,82 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.940,00 | 4,33K |
| 2026-08-20 | KRW 6.100,00 | -0,65 % | KRW 6.100,00 | KRW 6.140,00 | KRW 6.040,00 | 8,01K |
| 2026-08-19 | KRW 6.140,00 | -0,16 % | KRW 6.150,00 | KRW 6.180,00 | KRW 6.060,00 | 11,94K |
| 2026-08-18 | KRW 6.150,00 | +1,15 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.980,00 | 6,70K |
| 2026-08-14 | KRW 6.080,00 | 0,00 % | KRW 5.980,00 | KRW 6.140,00 | KRW 5.950,00 | 7,15K |
| 2026-08-13 | KRW 6.080,00 | -0,65 % | KRW 6.010,00 | KRW 6.180,00 | KRW 6.010,00 | 2,91K |
| 2026-08-12 | KRW 6.120,00 | -1,29 % | KRW 6.150,00 | KRW 6.200,00 | KRW 6.040,00 | 2,42K |
| 2026-08-11 | KRW 6.200,00 | +1,14 % | KRW 6.070,00 | KRW 6.270,00 | KRW 6.000,00 | 10,88K |
| 2026-08-10 | KRW 6.130,00 | +0,33 % | KRW 6.110,00 | KRW 6.160,00 | KRW 6.050,00 | 2,47K |
| 2026-08-07 | KRW 6.110,00 | +1,66 % | KRW 6.020,00 | KRW 6.120,00 | KRW 5.970,00 | 3,53K |
| 2026-08-06 | KRW 6.010,00 | -1,96 % | KRW 5.960,00 | KRW 6.150,00 | KRW 5.890,00 | 4,92K |
| 2026-08-05 | KRW 6.130,00 | +0,66 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.970,00 | 1,66K |
| 2026-08-04 | KRW 6.090,00 | +1,00 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.970,00 | 4,88K |
| 2026-08-03 | KRW 6.030,00 | +0,17 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.850,00 | 5,76K |
| 2026-07-31 | KRW 6.020,00 | -0,66 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.900,00 | 7,66K |
| 2026-07-30 | KRW 6.060,00 | -0,16 % | KRW 6.050,00 | KRW 6.130,00 | KRW 5.830,00 | 9,59K |
| 2026-07-29 | KRW 6.070,00 | 0,00 % | KRW 6.010,00 | KRW 6.170,00 | KRW 5.790,00 | 19,64K |
| 2026-07-28 | KRW 6.070,00 | -3,80 % | KRW 6.360,00 | KRW 6.360,00 | KRW 5.920,00 | 19,05K |
| 2026-07-27 | KRW 6.310,00 | 0,00 % | KRW 6.340,00 | KRW 6.440,00 | KRW 6.120,00 | 16,35K |
| 2026-07-24 | KRW 6.310,00 | +0,32 % | KRW 6.300,00 | KRW 6.370,00 | KRW 6.060,00 | 23,77K |
| 2026-07-23 | KRW 6.290,00 | +2,44 % | KRW 6.320,00 | KRW 6.420,00 | KRW 6.070,00 | 24,90K |
| 2026-07-22 | KRW 6.140,00 | -0,16 % | KRW 6.110,00 | KRW 6.260,00 | KRW 6.000,00 | 4,39K |
| 2026-07-21 | KRW 6.150,00 | +0,16 % | KRW 6.010,00 | KRW 6.330,00 | KRW 6.010,00 | 2,24K |
| 2026-07-20 | KRW 6.140,00 | +0,99 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.910,00 | 3,95K |
| 2026-07-16 | KRW 6.080,00 | 0,00 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.980,00 | 14,63K |
| 2026-07-15 | KRW 6.080,00 | +3,40 % | KRW 6.120,00 | KRW 6.140,00 | KRW 5.770,00 | 8,87K |
| 2026-07-14 | KRW 5.880,00 | -0,34 % | KRW 5.860,00 | KRW 5.920,00 | KRW 5.650,00 | 55,18K |
| 2026-07-13 | KRW 5.900,00 | +0,34 % | KRW 5.700,00 | KRW 6.000,00 | KRW 5.700,00 | 14,61K |
| 2026-07-10 | KRW 5.880,00 | +1,38 % | KRW 5.960,00 | KRW 6.090,00 | KRW 5.760,00 | 7,76K |
| 2026-07-09 | KRW 5.800,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.580,00 | 11,68K |
| 2026-07-08 | KRW 5.800,00 | +0,87 % | KRW 5.710,00 | KRW 5.830,00 | KRW 5.500,00 | 16,25K |
| 2026-07-07 | KRW 5.750,00 | +1,41 % | KRW 5.670,00 | KRW 5.830,00 | KRW 5.670,00 | 11,15K |
| 2026-07-06 | KRW 5.670,00 | +1,80 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.470,00 | 17,16K |
| 2026-07-03 | KRW 5.570,00 | +0,91 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.330,00 | 6,54K |
| 2026-07-02 | KRW 5.520,00 | +0,73 % | KRW 5.480,00 | KRW 5.600,00 | KRW 5.250,00 | 12,79K |
| 2026-07-01 | KRW 5.480,00 | +3,59 % | KRW 5.140,00 | KRW 5.520,00 | KRW 5.140,00 | 15,07K |
| 2026-06-30 | KRW 5.290,00 | +0,57 % | KRW 5.220,00 | KRW 5.420,00 | KRW 5.060,00 | 9,94K |
| 2026-06-29 | KRW 5.260,00 | +5,20 % | KRW 5.000,00 | KRW 5.350,00 | KRW 4.805,00 | 14,21K |
| 2026-06-26 | KRW 5.000,00 | -2,15 % | KRW 5.020,00 | KRW 5.110,00 | KRW 4.900,00 | 16,56K |
| 2026-06-25 | KRW 5.110,00 | -2,85 % | KRW 5.270,00 | KRW 5.290,00 | KRW 5.000,00 | 17,94K |
| 2026-06-24 | KRW 5.260,00 | -0,94 % | KRW 5.310,00 | KRW 5.550,00 | KRW 5.120,00 | 23,78K |
| 2026-06-23 | KRW 5.310,00 | -9,69 % | KRW 5.840,00 | KRW 6.130,00 | KRW 5.250,00 | 69,22K |
| 2026-06-22 | KRW 5.880,00 | +1,20 % | KRW 5.680,00 | KRW 5.940,00 | KRW 5.510,00 | 18,78K |
| 2026-06-19 | KRW 5.810,00 | -1,19 % | KRW 5.880,00 | KRW 5.990,00 | KRW 5.620,00 | 21,93K |
| 2026-06-18 | KRW 5.880,00 | -1,84 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.810,00 | 8,11K |
| 2026-06-17 | KRW 5.990,00 | -0,66 % | KRW 5.990,00 | KRW 6.030,00 | KRW 5.900,00 | 7,86K |
| 2026-06-16 | KRW 6.030,00 | +1,86 % | KRW 5.890,00 | KRW 6.100,00 | KRW 5.890,00 | 14,28K |
| 2026-06-15 | KRW 5.920,00 | +1,20 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.800,00 | 14,45K |
| 2026-06-12 | KRW 5.850,00 | -1,68 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.770,00 | 12,68K |
| 2026-06-11 | KRW 5.950,00 | +5,12 % | KRW 5.600,00 | KRW 5.960,00 | KRW 5.420,00 | 20,59K |
| 2026-06-10 | KRW 5.660,00 | -1,05 % | KRW 5.650,00 | KRW 5.730,00 | KRW 5.470,00 | 17,87K |
| 2026-06-09 | KRW 5.720,00 | +3,62 % | KRW 5.590,00 | KRW 5.740,00 | KRW 5.490,00 | 8,90K |
| 2026-06-08 | KRW 5.520,00 | -3,16 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.300,00 | 8,79K |
| 2026-06-05 | KRW 5.700,00 | -2,23 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.660,00 | 10,44K |
| 2026-06-04 | KRW 5.830,00 | +0,52 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.730,00 | 9,81K |
| 2026-06-02 | KRW 5.800,00 | 0,00 % | KRW 5.800,00 | KRW 5.850,00 | KRW 5.600,00 | 10,38K |
| 2026-06-01 | KRW 5.800,00 | -7,20 % | KRW 6.220,00 | KRW 6.220,00 | KRW 5.800,00 | 46,56K |
| 2026-05-29 | KRW 6.250,00 | -3,55 % | KRW 6.480,00 | KRW 6.520,00 | KRW 6.060,00 | 33,53K |
| 2026-05-28 | KRW 6.480,00 | +9,09 % | KRW 5.900,00 | KRW 6.850,00 | KRW 5.840,00 | 115,07K |
| 2026-05-27 | KRW 5.940,00 | -2,78 % | KRW 6.110,00 | KRW 6.220,00 | KRW 5.930,00 | 17,93K |
| 2026-05-26 | KRW 6.110,00 | -2,08 % | KRW 6.240,00 | KRW 6.390,00 | KRW 6.000,00 | 18,46K |
| 2026-05-22 | KRW 6.240,00 | +3,31 % | KRW 6.100,00 | KRW 6.290,00 | KRW 6.050,00 | 6,62K |