Manho Rope & Wire Co., Ltd. 001080
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.970,00+90,00 (+2,32 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.955,00 | +1,93 % | KRW 3.855,00 | KRW 4.010,00 | KRW 3.855,00 | 13,72K |
| 2026-10-01 | KRW 3.880,00 | -1,52 % | KRW 4.120,00 | KRW 4.130,00 | KRW 3.765,00 | 56,77K |
| 2026-09-30 | KRW 3.940,00 | +1,29 % | KRW 4.025,00 | KRW 4.130,00 | KRW 3.760,00 | 70,30K |
| 2026-09-29 | KRW 3.890,00 | +5,85 % | KRW 3.675,00 | KRW 3.950,00 |
| KRW 3.635,00 |
| 21,86K |
| 2026-09-28 | KRW 3.675,00 | -0,81 % | KRW 3.670,00 | KRW 3.750,00 | KRW 3.660,00 | 14,90K |
| 2026-09-23 | KRW 3.705,00 | -1,72 % | KRW 3.825,00 | KRW 3.830,00 | KRW 3.705,00 | 9,24K |
| 2026-09-22 | KRW 3.770,00 | -0,53 % | KRW 3.870,00 | KRW 3.870,00 | KRW 3.740,00 | 10,80K |
| 2026-09-21 | KRW 3.790,00 | -3,81 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.755,00 | 31,62K |
| 2026-09-18 | KRW 3.940,00 | +0,13 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.885,00 | 24,49K |
| 2026-09-17 | KRW 3.935,00 | +2,34 % | KRW 3.845,00 | KRW 4.015,00 | KRW 3.770,00 | 94,41K |
| 2026-09-16 | KRW 3.845,00 | +5,92 % | KRW 3.755,00 | KRW 4.150,00 | KRW 3.595,00 | 106,89K |
| 2026-09-15 | KRW 3.630,00 | -4,35 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.605,00 | 42,81K |
| 2026-09-14 | KRW 3.795,00 | -5,13 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.570,00 | 72,97K |
| 2026-09-11 | KRW 4.000,00 | -0,12 % | KRW 4.070,00 | KRW 4.080,00 | KRW 3.980,00 | 99,87K |
| 2026-09-10 | KRW 4.005,00 | +1,39 % | KRW 3.950,00 | KRW 4.050,00 | KRW 3.930,00 | 57,03K |
| 2026-09-09 | KRW 3.950,00 | +0,13 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.925,00 | 9,66K |
| 2026-09-08 | KRW 3.945,00 | -1,38 % | KRW 4.000,00 | KRW 4.080,00 | KRW 3.925,00 | 30,43K |
| 2026-09-07 | KRW 4.000,00 | -0,25 % | KRW 4.005,00 | KRW 4.040,00 | KRW 4.000,00 | 23,31K |
| 2026-09-04 | KRW 4.010,00 | +0,50 % | KRW 3.985,00 | KRW 4.100,00 | KRW 3.915,00 | 86,06K |
| 2026-09-03 | KRW 3.990,00 | +0,25 % | KRW 4.020,00 | KRW 4.145,00 | KRW 3.980,00 | 29,96K |
| 2026-09-02 | KRW 3.980,00 | -1,85 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.955,00 | 20,50K |
| 2026-09-01 | KRW 4.055,00 | +1,00 % | KRW 4.015,00 | KRW 4.180,00 | KRW 3.985,00 | 43,21K |
| 2026-08-31 | KRW 4.015,00 | +0,38 % | KRW 4.030,00 | KRW 4.055,00 | KRW 3.915,00 | 43,96K |
| 2026-08-28 | KRW 4.000,00 | +0,25 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.950,00 | 12,92K |
| 2026-08-27 | KRW 3.990,00 | +0,88 % | KRW 3.955,00 | KRW 4.090,00 | KRW 3.955,00 | 15,27K |
| 2026-08-26 | KRW 3.955,00 | -3,18 % | KRW 4.050,00 | KRW 4.245,00 | KRW 3.955,00 | 11,50K |
| 2026-08-25 | KRW 4.085,00 | +2,77 % | KRW 3.975,00 | KRW 4.105,00 | KRW 3.975,00 | 11,21K |
| 2026-08-24 | KRW 3.975,00 | -1,73 % | KRW 4.045,00 | KRW 4.085,00 | KRW 3.975,00 | 14,74K |
| 2026-08-21 | KRW 4.045,00 | +0,75 % | KRW 4.005,00 | KRW 4.045,00 | KRW 3.935,00 | 16,48K |
| 2026-08-20 | KRW 4.015,00 | +0,88 % | KRW 4.010,00 | KRW 4.080,00 | KRW 3.845,00 | 40,75K |
| 2026-08-19 | KRW 3.980,00 | -5,69 % | KRW 4.095,00 | KRW 4.120,00 | KRW 3.930,00 | 18,65K |
| 2026-08-18 | KRW 4.220,00 | -0,59 % | KRW 4.270,00 | KRW 4.290,00 | KRW 3.920,00 | 18,74K |
| 2026-08-14 | KRW 4.245,00 | +5,20 % | KRW 4.035,00 | KRW 4.690,00 | KRW 3.975,00 | 205,03K |
| 2026-08-13 | KRW 4.035,00 | +1,38 % | KRW 4.100,00 | KRW 4.270,00 | KRW 3.950,00 | 74,24K |
| 2026-08-12 | KRW 3.980,00 | 0,00 % | KRW 3.980,00 | KRW 4.075,00 | KRW 3.905,00 | 6,62K |
| 2026-08-11 | KRW 3.980,00 | -2,69 % | KRW 4.090,00 | KRW 4.280,00 | KRW 3.955,00 | 29,20K |
| 2026-08-10 | KRW 4.090,00 | +3,02 % | KRW 3.970,00 | KRW 4.110,00 | KRW 3.970,00 | 2,83K |
| 2026-08-07 | KRW 3.970,00 | -1,61 % | KRW 4.040,00 | KRW 4.105,00 | KRW 3.915,00 | 12,22K |
| 2026-08-06 | KRW 4.035,00 | +0,25 % | KRW 4.085,00 | KRW 4.100,00 | KRW 3.970,00 | 5,18K |
| 2026-08-05 | KRW 4.025,00 | +2,42 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.850,00 | 5,40K |
| 2026-08-04 | KRW 3.930,00 | +1,29 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.720,00 | 12,72K |
| 2026-08-03 | KRW 3.880,00 | -0,51 % | KRW 3.820,00 | KRW 3.970,00 | KRW 3.820,00 | 7,14K |
| 2026-07-31 | KRW 3.900,00 | -0,26 % | KRW 4.045,00 | KRW 4.300,00 | KRW 3.860,00 | 51,27K |
| 2026-07-30 | KRW 3.910,00 | -2,62 % | KRW 3.985,00 | KRW 4.015,00 | KRW 3.885,00 | 24,81K |
| 2026-07-29 | KRW 4.015,00 | -0,62 % | KRW 4.040,00 | KRW 4.170,00 | KRW 3.895,00 | 30,15K |
| 2026-07-28 | KRW 4.040,00 | -1,46 % | KRW 4.275,00 | KRW 4.280,00 | KRW 3.875,00 | 27,34K |
| 2026-07-27 | KRW 4.100,00 | +1,86 % | KRW 4.180,00 | KRW 4.405,00 | KRW 3.920,00 | 30,28K |
| 2026-07-24 | KRW 4.025,00 | +0,25 % | KRW 4.015,00 | KRW 4.145,00 | KRW 3.940,00 | 12,15K |
| 2026-07-23 | KRW 4.015,00 | -0,50 % | KRW 4.285,00 | KRW 4.285,00 | KRW 3.960,00 | 325,18K |
| 2026-07-22 | KRW 4.035,00 | -0,12 % | KRW 4.005,00 | KRW 4.325,00 | KRW 3.965,00 | 7,79K |
| 2026-07-21 | KRW 4.040,00 | 0,00 % | KRW 4.010,00 | KRW 4.200,00 | KRW 3.875,00 | 8,59K |
| 2026-07-20 | KRW 4.040,00 | -4,04 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.000,00 | 13,97K |
| 2026-07-16 | KRW 4.210,00 | -0,24 % | KRW 4.390,00 | KRW 4.470,00 | KRW 4.100,00 | 22,56K |
| 2026-07-15 | KRW 4.220,00 | +2,55 % | KRW 4.085,00 | KRW 4.360,00 | KRW 4.050,00 | 27,90K |
| 2026-07-14 | KRW 4.115,00 | -4,52 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.110,00 | 13,10K |
| 2026-07-13 | KRW 4.310,00 | -0,92 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.160,00 | 45,74K |
| 2026-07-10 | KRW 4.350,00 | -5,64 % | KRW 4.605,00 | KRW 4.795,00 | KRW 4.350,00 | 52,70K |
| 2026-07-09 | KRW 4.610,00 | +0,55 % | KRW 4.540,00 | KRW 4.770,00 | KRW 4.435,00 | 33,09K |
| 2026-07-08 | KRW 4.585,00 | -2,45 % | KRW 4.665,00 | KRW 4.860,00 | KRW 4.350,00 | 31,73K |
| 2026-07-07 | KRW 4.700,00 | +0,43 % | KRW 4.685,00 | KRW 4.870,00 | KRW 4.530,00 | 4,53K |
| 2026-07-06 | KRW 4.680,00 | -0,11 % | KRW 4.645,00 | KRW 4.960,00 | KRW 4.615,00 | 6,54K |
| 2026-07-03 | KRW 4.685,00 | -0,21 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.495,00 | 41,69K |
| 2026-07-02 | KRW 4.695,00 | +0,43 % | KRW 4.440,00 | KRW 5.250,00 | KRW 4.440,00 | 72,22K |
| 2026-07-01 | KRW 4.675,00 | +0,97 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.545,00 | 21,17K |
| 2026-06-30 | KRW 4.630,00 | +12,11 % | KRW 4.130,00 | KRW 4.800,00 | KRW 4.070,00 | 47,77K |
| 2026-06-29 | KRW 4.130,00 | +8,12 % | KRW 3.820,00 | KRW 4.140,00 | KRW 3.695,00 | 16,24K |
| 2026-06-26 | KRW 3.820,00 | -2,43 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.750,00 | 29,38K |
| 2026-06-25 | KRW 3.915,00 | +1,03 % | KRW 4.135,00 | KRW 4.155,00 | KRW 3.890,00 | 567,64K |
| 2026-06-24 | KRW 3.875,00 | +1,97 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.720,00 | 24,33K |
| 2026-06-23 | KRW 3.800,00 | -3,80 % | KRW 4.000,00 | KRW 4.175,00 | KRW 3.800,00 | 11,15K |
| 2026-06-22 | KRW 3.950,00 | -4,24 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.950,00 | 12,87K |
| 2026-06-19 | KRW 4.125,00 | -2,71 % | KRW 4.250,00 | KRW 4.260,00 | KRW 4.050,00 | 15,70K |
| 2026-06-18 | KRW 4.240,00 | -1,40 % | KRW 4.295,00 | KRW 4.465,00 | KRW 4.240,00 | 13,30K |
| 2026-06-17 | KRW 4.300,00 | +2,38 % | KRW 4.255,00 | KRW 4.410,00 | KRW 4.205,00 | 16,72K |
| 2026-06-16 | KRW 4.200,00 | -3,00 % | KRW 4.340,00 | KRW 4.365,00 | KRW 4.200,00 | 9,12K |
| 2026-06-15 | KRW 4.330,00 | +1,64 % | KRW 4.430,00 | KRW 4.580,00 | KRW 4.195,00 | 125,08K |
| 2026-06-12 | KRW 4.260,00 | +5,45 % | KRW 4.040,00 | KRW 4.280,00 | KRW 4.040,00 | 14,21K |
| 2026-06-11 | KRW 4.040,00 | -8,60 % | KRW 4.425,00 | KRW 4.425,00 | KRW 3.985,00 | 40,45K |
| 2026-06-10 | KRW 4.420,00 | -6,16 % | KRW 4.705,00 | KRW 4.705,00 | KRW 4.380,00 | 10,70K |
| 2026-06-09 | KRW 4.710,00 | +6,32 % | KRW 4.475,00 | KRW 4.800,00 | KRW 4.350,00 | 377,82K |
| 2026-06-08 | KRW 4.430,00 | -3,70 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.275,00 | 22,10K |
| 2026-06-05 | KRW 4.600,00 | -3,56 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.545,00 | 19,40K |
| 2026-06-04 | KRW 4.770,00 | +1,49 % | KRW 4.710,00 | KRW 4.950,00 | KRW 4.655,00 | 24,30K |
| 2026-06-02 | KRW 4.700,00 | -0,32 % | KRW 4.715,00 | KRW 4.860,00 | KRW 4.510,00 | 32,00K |
| 2026-06-01 | KRW 4.715,00 | -7,00 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.715,00 | 48,91K |
| 2026-05-29 | KRW 5.070,00 | +1,71 % | KRW 4.985,00 | KRW 5.160,00 | KRW 4.850,00 | 49,72K |
| 2026-05-28 | KRW 4.985,00 | -0,30 % | KRW 4.960,00 | KRW 5.190,00 | KRW 4.890,00 | 43,47K |
| 2026-05-27 | KRW 5.000,00 | -5,48 % | KRW 5.200,00 | KRW 5.310,00 | KRW 5.000,00 | 40,24K |
| 2026-05-26 | KRW 5.290,00 | +2,12 % | KRW 5.260,00 | KRW 5.360,00 | KRW 5.080,00 | 43,83K |
| 2026-05-22 | KRW 5.180,00 | +3,19 % | KRW 5.030,00 | KRW 5.240,00 | KRW 5.000,00 | 43,29K |