Bowon Chemical Co., Ltd 0010F0
KRX · Südkorea · Prozessindustrie
KRW 3.050,00-125,00 (-3,94 %)
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 3.050,00 | -3,94 % | KRW 3.140,00 | KRW 3.350,00 | KRW 3.050,00 | 1,25M |
| 2026-10-01 | KRW 3.175,00 | +1,28 % | KRW 3.120,00 | KRW 3.225,00 | KRW 2.980,00 | 1,27M |
| 2026-09-30 | KRW 3.135,00 | -0,95 % | KRW 3.200,00 | KRW 3.675,00 | KRW 3.120,00 | 6,55M |
| 2026-09-29 | KRW 3.165,00 | +8,02 % | KRW 2.870,00 | KRW 3.645,00 | KRW 2.815,00 | 13,46M |
| 2026-09-28 | KRW 2.930,00 | +15,13 % | KRW 2.555,00 | KRW 3.195,00 | KRW 2.435,00 | 7,70M |
| 2026-09-23 | KRW 2.545,00 | +11,38 % | KRW 2.300,00 | KRW 2.745,00 | KRW 2.290,00 | 2,70M |
| 2026-09-22 | KRW 2.285,00 | +2,93 % | KRW 2.220,00 | KRW 2.330,00 | KRW 2.220,00 | 62,06K |
| 2026-09-21 | KRW 2.220,00 | -3,27 % | KRW 2.280,00 | KRW 2.310,00 | KRW 2.220,00 | 59,28K |
| 2026-09-18 | KRW 2.295,00 | -0,43 % | KRW 2.315,00 | KRW 2.360,00 | KRW 2.290,00 | 52,91K |
| 2026-09-17 | KRW 2.305,00 | -1,50 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.280,00 | 79,28K |
| 2026-09-16 | KRW 2.340,00 | +2,18 % | KRW 2.370,00 | KRW 2.685,00 | KRW 2.290,00 | 537,71K |
| 2026-09-15 | KRW 2.290,00 | -5,95 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.205,00 | 114,14K |
| 2026-09-14 | KRW 2.435,00 | +3,84 % | KRW 2.350,00 | KRW 2.730,00 | KRW 2.320,00 | 753,50K |
| 2026-09-11 | KRW 2.345,00 | +1,52 % | KRW 2.235,00 | KRW 2.400,00 | KRW 2.235,00 | 43,98K |
| 2026-09-10 | KRW 2.310,00 | -0,43 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.230,00 | 45,92K |
| 2026-09-09 | KRW 2.320,00 | +2,20 % | KRW 2.255,00 | KRW 2.545,00 | KRW 2.255,00 | 212,59K |
| 2026-09-08 | KRW 2.270,00 | +6,32 % | KRW 2.145,00 | KRW 2.455,00 | KRW 2.110,00 | 308,13K |
| 2026-09-07 | KRW 2.135,00 | -0,47 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.115,00 | 19,11K |
| 2026-09-04 | KRW 2.145,00 | -2,72 % | KRW 2.205,00 | KRW 2.245,00 | KRW 2.135,00 | 39,63K |
| 2026-09-03 | KRW 2.205,00 | +7,56 % | KRW 2.115,00 | KRW 2.450,00 | KRW 2.015,00 | 381,26K |
| 2026-09-02 | KRW 2.050,00 | -2,84 % | KRW 2.090,00 | KRW 2.150,00 | KRW 2.015,00 | 24,94K |
| 2026-09-01 | KRW 2.110,00 | -1,86 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.100,00 | 16,93K |
| 2026-08-31 | KRW 2.150,00 | -1,15 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.110,00 | 18,10K |
| 2026-08-28 | KRW 2.175,00 | +1,16 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.120,00 | 17,70K |
| 2026-08-27 | KRW 2.150,00 | -1,60 % | KRW 2.170,00 | KRW 2.185,00 | KRW 2.130,00 | 17,13K |
| 2026-08-26 | KRW 2.185,00 | +1,63 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.135,00 | 16,92K |
| 2026-08-25 | KRW 2.150,00 | -4,87 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.090,00 | 52,87K |
| 2026-08-24 | KRW 2.260,00 | +0,67 % | KRW 2.225,00 | KRW 2.270,00 | KRW 2.165,00 | 44,72K |
| 2026-08-21 | KRW 2.245,00 | -4,47 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.190,00 | 55,11K |
| 2026-08-20 | KRW 2.350,00 | 0,00 % | KRW 2.375,00 | KRW 2.395,00 | KRW 2.280,00 | 71,60K |
| 2026-08-19 | KRW 2.350,00 | -1,26 % | KRW 2.380,00 | KRW 2.395,00 | KRW 2.290,00 | 37,99K |
| 2026-08-18 | KRW 2.380,00 | +1,93 % | KRW 2.355,00 | KRW 2.485,00 | KRW 2.240,00 | 87,78K |
| 2026-08-14 | KRW 2.335,00 | -2,10 % | KRW 2.385,00 | KRW 2.435,00 | KRW 2.300,00 | 47,65K |
| 2026-08-13 | KRW 2.385,00 | -6,47 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.385,00 | 94,03K |
| 2026-08-12 | KRW 2.550,00 | +7,14 % | KRW 2.380,00 | KRW 2.745,00 | KRW 2.330,00 | 272,77K |
| 2026-08-11 | KRW 2.380,00 | +0,21 % | KRW 2.380,00 | KRW 2.415,00 | KRW 2.330,00 | 77,14K |
| 2026-08-10 | KRW 2.375,00 | +1,71 % | KRW 2.335,00 | KRW 2.445,00 | KRW 2.305,00 | 104,15K |
| 2026-08-07 | KRW 2.335,00 | -2,91 % | KRW 2.460,00 | KRW 2.510,00 | KRW 2.305,00 | 65,75K |
| 2026-08-06 | KRW 2.405,00 | +2,56 % | KRW 2.345,00 | KRW 2.450,00 | KRW 2.300,00 | 64,13K |
| 2026-08-05 | KRW 2.345,00 | +1,52 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.290,00 | 64,21K |
| 2026-08-04 | KRW 2.310,00 | +7,19 % | KRW 2.125,00 | KRW 2.310,00 | KRW 2.125,00 | 87,07K |
| 2026-08-03 | KRW 2.155,00 | +5,38 % | KRW 2.045,00 | KRW 2.195,00 | KRW 1.984,00 | 93,43K |
| 2026-07-31 | KRW 2.045,00 | +9,65 % | KRW 1.900,00 | KRW 2.050,00 | KRW 1.900,00 | 136,74K |
| 2026-07-30 | KRW 1.865,00 | -4,16 % | KRW 1.833,00 | KRW 1.980,00 | KRW 1.830,00 | 58,60K |
| 2026-07-29 | KRW 1.946,00 | -5,99 % | KRW 2.100,00 | KRW 2.120,00 | KRW 1.824,00 | 116,04K |
| 2026-07-28 | KRW 2.070,00 | -6,33 % | KRW 2.115,00 | KRW 2.180,00 | KRW 2.050,00 | 69,30K |
| 2026-07-27 | KRW 2.210,00 | +0,91 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.155,00 | 57,84K |
| 2026-07-24 | KRW 2.190,00 | -3,74 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.120,00 | 48,21K |
| 2026-07-23 | KRW 2.275,00 | +4,84 % | KRW 2.245,00 | KRW 2.275,00 | KRW 2.130,00 | 61,21K |
| 2026-07-22 | KRW 2.170,00 | +3,33 % | KRW 2.090,00 | KRW 2.250,00 | KRW 2.085,00 | 54,86K |
| 2026-07-21 | KRW 2.100,00 | -4,11 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.075,00 | 69,96K |
| 2026-07-20 | KRW 2.190,00 | -1,79 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.095,00 | 58,56K |
| 2026-07-16 | KRW 2.230,00 | -0,45 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.150,00 | 36,28K |
| 2026-07-15 | KRW 2.240,00 | +5,16 % | KRW 2.145,00 | KRW 2.265,00 | KRW 2.145,00 | 102,59K |
| 2026-07-14 | KRW 2.130,00 | +0,47 % | KRW 2.120,00 | KRW 2.180,00 | KRW 1.995,00 | 182,43K |
| 2026-07-13 | KRW 2.120,00 | -7,83 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.080,00 | 90,09K |
| 2026-07-10 | KRW 2.300,00 | +6,98 % | KRW 2.190,00 | KRW 2.340,00 | KRW 2.190,00 | 71,81K |
| 2026-07-09 | KRW 2.150,00 | -5,29 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.150,00 | 87,97K |
| 2026-07-08 | KRW 2.270,00 | -0,66 % | KRW 2.200,00 | KRW 2.365,00 | KRW 2.175,00 | 75,17K |
| 2026-07-07 | KRW 2.285,00 | -3,38 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.215,00 | 76,01K |
| 2026-07-06 | KRW 2.365,00 | -2,87 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.300,00 | 44,25K |
| 2026-07-03 | KRW 2.435,00 | +2,96 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.295,00 | 74,23K |
| 2026-07-02 | KRW 2.365,00 | -6,71 % | KRW 2.470,00 | KRW 2.535,00 | KRW 2.355,00 | 53,49K |
| 2026-07-01 | KRW 2.535,00 | +0,60 % | KRW 2.415,00 | KRW 2.600,00 | KRW 2.415,00 | 38,33K |
| 2026-06-30 | KRW 2.520,00 | +0,80 % | KRW 2.460,00 | KRW 2.605,00 | KRW 2.425,00 | 80,63K |
| 2026-06-29 | KRW 2.500,00 | +8,70 % | KRW 2.270,00 | KRW 2.520,00 | KRW 2.270,00 | 137,29K |
| 2026-06-26 | KRW 2.300,00 | -6,50 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.220,00 | 97,42K |
| 2026-06-25 | KRW 2.460,00 | -0,40 % | KRW 2.490,00 | KRW 2.735,00 | KRW 2.430,00 | 181,69K |
| 2026-06-24 | KRW 2.470,00 | -2,18 % | KRW 2.490,00 | KRW 2.565,00 | KRW 2.400,00 | 70,40K |
| 2026-06-23 | KRW 2.525,00 | -9,01 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.500,00 | 172,16K |
| 2026-06-22 | KRW 2.775,00 | -3,65 % | KRW 2.890,00 | KRW 2.930,00 | KRW 2.705,00 | 105,01K |
| 2026-06-19 | KRW 2.880,00 | -5,42 % | KRW 3.000,00 | KRW 3.035,00 | KRW 2.805,00 | 148,79K |
| 2026-06-18 | KRW 3.045,00 | -6,31 % | KRW 3.275,00 | KRW 3.395,00 | KRW 3.000,00 | 190,46K |
| 2026-06-17 | KRW 3.250,00 | +1,40 % | KRW 3.240,00 | KRW 3.450,00 | KRW 3.100,00 | 325,98K |
| 2026-06-16 | KRW 3.205,00 | +3,55 % | KRW 3.080,00 | KRW 3.385,00 | KRW 2.990,00 | 848,05K |
| 2026-06-15 | KRW 3.095,00 | -0,48 % | KRW 3.130,00 | KRW 3.430,00 | KRW 2.895,00 | 972,74K |
| 2026-06-12 | KRW 3.110,00 | +4,54 % | KRW 3.035,00 | KRW 3.160,00 | KRW 2.975,00 | 191,15K |
| 2026-06-11 | KRW 2.975,00 | -0,83 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.850,00 | 208,21K |
| 2026-06-10 | KRW 3.000,00 | +5,63 % | KRW 2.870,00 | KRW 3.415,00 | KRW 2.870,00 | 30 |
| 2026-06-09 | KRW 2.840,00 | +0,35 % | KRW 2.910,00 | KRW 3.110,00 | KRW 2.840,00 | 234,40K |
| 2026-06-08 | KRW 2.830,00 | -13,06 % | KRW 3.005,00 | KRW 3.090,00 | KRW 2.770,00 | 463,55K |
| 2026-06-05 | KRW 3.255,00 | +5,51 % | KRW 2.965,00 | KRW 3.860,00 | KRW 2.950,00 | 3,21M |
| 2026-06-04 | KRW 3.085,00 | +1,15 % | KRW 2.985,00 | KRW 3.100,00 | KRW 2.980,00 | 69,50K |
| 2026-06-02 | KRW 3.050,00 | -2,40 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.945,00 | 153,80K |
| 2026-06-01 | KRW 3.125,00 | -3,10 % | KRW 3.175,00 | KRW 3.220,00 | KRW 2.975,00 | 221,51K |
| 2026-05-29 | KRW 3.225,00 | -9,54 % | KRW 3.520,00 | KRW 3.675,00 | KRW 3.075,00 | 523,30K |
| 2026-05-28 | KRW 3.565,00 | -4,30 % | KRW 3.700,00 | KRW 3.925,00 | KRW 3.425,00 | 290,76K |
| 2026-05-27 | KRW 3.725,00 | -7,34 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.690,00 | 209,48K |
| 2026-05-26 | KRW 4.020,00 | -0,12 % | KRW 4.150,00 | KRW 4.240,00 | KRW 3.970,00 | 326,28K |
| 2026-05-22 | KRW 4.025,00 | +4,55 % | KRW 3.860,00 | KRW 4.150,00 | KRW 3.860,00 | 250,09K |