KG Chemical Corporation 001390
KRX · Südkorea · Prozessindustrie
KRW 4.220,00-20,00 (-0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.240,00 | +0,24 % | KRW 4.250,00 | KRW 4.320,00 | KRW 4.140,00 | 82,98K |
| 2026-09-30 | KRW 4.230,00 | +0,48 % | KRW 4.220,00 | KRW 4.270,00 | KRW 4.180,00 | 113,74K |
| 2026-09-29 | KRW 4.210,00 | -1,41 % | KRW 4.280,00 | KRW 4.310,00 | KRW 4.150,00 | 162,61K |
| 2026-09-28 | KRW 4.270,00 | +1,30 % | KRW 4.210,00 | KRW 4.310,00 |
| KRW 4.160,00 |
| 80,42K |
| 2026-09-23 | KRW 4.215,00 | -0,24 % | KRW 4.250,00 | KRW 4.260,00 | KRW 4.165,00 | 111,84K |
| 2026-09-22 | KRW 4.225,00 | -0,71 % | KRW 4.290,00 | KRW 4.300,00 | KRW 4.205,00 | 83,89K |
| 2026-09-21 | KRW 4.255,00 | -3,19 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.255,00 | 142,06K |
| 2026-09-18 | KRW 4.395,00 | -0,23 % | KRW 4.450,00 | KRW 4.470,00 | KRW 4.355,00 | 116,76K |
| 2026-09-17 | KRW 4.405,00 | +1,15 % | KRW 4.385,00 | KRW 4.420,00 | KRW 4.350,00 | 43,63K |
| 2026-09-16 | KRW 4.355,00 | -0,46 % | KRW 4.425,00 | KRW 4.450,00 | KRW 4.330,00 | 90,70K |
| 2026-09-15 | KRW 4.375,00 | -0,57 % | KRW 4.395,00 | KRW 4.480,00 | KRW 4.330,00 | 63,40K |
| 2026-09-14 | KRW 4.400,00 | -2,00 % | KRW 4.495,00 | KRW 4.500,00 | KRW 4.395,00 | 101,53K |
| 2026-09-11 | KRW 4.490,00 | -0,33 % | KRW 4.505,00 | KRW 4.515,00 | KRW 4.450,00 | 61,42K |
| 2026-09-10 | KRW 4.505,00 | +0,45 % | KRW 4.490,00 | KRW 4.520,00 | KRW 4.445,00 | 176,82K |
| 2026-09-09 | KRW 4.485,00 | +0,22 % | KRW 4.475,00 | KRW 4.505,00 | KRW 4.440,00 | 98,01K |
| 2026-09-08 | KRW 4.475,00 | -0,89 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.470,00 | 79,50K |
| 2026-09-07 | KRW 4.515,00 | -0,11 % | KRW 4.525,00 | KRW 4.545,00 | KRW 4.430,00 | 82,41K |
| 2026-09-04 | KRW 4.520,00 | +1,46 % | KRW 4.455,00 | KRW 4.555,00 | KRW 4.455,00 | 115,58K |
| 2026-09-03 | KRW 4.455,00 | +0,79 % | KRW 4.425,00 | KRW 4.535,00 | KRW 4.395,00 | 102,15K |
| 2026-09-02 | KRW 4.420,00 | -1,56 % | KRW 4.450,00 | KRW 4.500,00 | KRW 4.400,00 | 75,01K |
| 2026-09-01 | KRW 4.490,00 | +0,34 % | KRW 4.445,00 | KRW 4.520,00 | KRW 4.440,00 | 104,21K |
| 2026-08-31 | KRW 4.475,00 | -0,67 % | KRW 4.505,00 | KRW 4.505,00 | KRW 4.360,00 | 79,15K |
| 2026-08-28 | KRW 4.505,00 | +2,39 % | KRW 4.385,00 | KRW 4.510,00 | KRW 4.370,00 | 106,98K |
| 2026-08-27 | KRW 4.400,00 | -0,79 % | KRW 4.435,00 | KRW 4.485,00 | KRW 4.375,00 | 99,79K |
| 2026-08-26 | KRW 4.435,00 | +0,34 % | KRW 4.420,00 | KRW 4.450,00 | KRW 4.340,00 | 99,46K |
| 2026-08-25 | KRW 4.420,00 | +2,55 % | KRW 4.275,00 | KRW 4.420,00 | KRW 4.235,00 | 56,50K |
| 2026-08-24 | KRW 4.310,00 | +2,25 % | KRW 4.230,00 | KRW 4.330,00 | KRW 4.185,00 | 80,42K |
| 2026-08-21 | KRW 4.215,00 | -2,77 % | KRW 4.255,00 | KRW 4.335,00 | KRW 4.165,00 | 161,68K |
| 2026-08-20 | KRW 4.335,00 | 0,00 % | KRW 4.370,00 | KRW 4.435,00 | KRW 4.320,00 | 80,57K |
| 2026-08-19 | KRW 4.335,00 | -1,81 % | KRW 4.360,00 | KRW 4.400,00 | KRW 4.295,00 | 130,32K |
| 2026-08-18 | KRW 4.415,00 | -2,54 % | KRW 4.570,00 | KRW 4.650,00 | KRW 4.365,00 | 220,41K |
| 2026-08-14 | KRW 4.530,00 | +0,44 % | KRW 4.515,00 | KRW 4.575,00 | KRW 4.490,00 | 138,86K |
| 2026-08-13 | KRW 4.510,00 | -2,80 % | KRW 4.640,00 | KRW 4.685,00 | KRW 4.495,00 | 288,63K |
| 2026-08-12 | KRW 4.640,00 | +3,34 % | KRW 4.475,00 | KRW 4.920,00 | KRW 4.435,00 | 1,10M |
| 2026-08-11 | KRW 4.490,00 | +0,34 % | KRW 4.480,00 | KRW 4.555,00 | KRW 4.435,00 | 161,06K |
| 2026-08-10 | KRW 4.475,00 | -6,87 % | KRW 4.760,00 | KRW 4.785,00 | KRW 4.415,00 | 399,57K |
| 2026-08-07 | KRW 4.805,00 | +9,70 % | KRW 4.395,00 | KRW 4.805,00 | KRW 4.390,00 | 841,31K |
| 2026-08-06 | KRW 4.380,00 | +3,18 % | KRW 4.240,00 | KRW 4.385,00 | KRW 4.225,00 | 262,60K |
| 2026-08-05 | KRW 4.245,00 | +1,80 % | KRW 4.200,00 | KRW 4.300,00 | KRW 4.190,00 | 111,73K |
| 2026-08-04 | KRW 4.170,00 | +2,96 % | KRW 4.050,00 | KRW 4.215,00 | KRW 4.050,00 | 137,27K |
| 2026-08-03 | KRW 4.050,00 | -0,74 % | KRW 4.020,00 | KRW 4.190,00 | KRW 4.015,00 | 119,35K |
| 2026-07-31 | KRW 4.080,00 | +2,77 % | KRW 4.020,00 | KRW 4.150,00 | KRW 3.980,00 | 184,06K |
| 2026-07-30 | KRW 3.970,00 | +3,79 % | KRW 3.705,00 | KRW 4.035,00 | KRW 3.705,00 | 296,35K |
| 2026-07-29 | KRW 3.825,00 | -4,26 % | KRW 3.995,00 | KRW 4.075,00 | KRW 3.570,00 | 633,60K |
| 2026-07-28 | KRW 3.995,00 | -3,27 % | KRW 4.075,00 | KRW 4.095,00 | KRW 3.925,00 | 252,59K |
| 2026-07-27 | KRW 4.130,00 | +0,73 % | KRW 4.115,00 | KRW 4.200,00 | KRW 4.100,00 | 94,44K |
| 2026-07-24 | KRW 4.100,00 | -2,73 % | KRW 4.185,00 | KRW 4.250,00 | KRW 4.100,00 | 139,77K |
| 2026-07-23 | KRW 4.215,00 | +4,59 % | KRW 4.090,00 | KRW 4.215,00 | KRW 4.065,00 | 173,46K |
| 2026-07-22 | KRW 4.030,00 | +0,37 % | KRW 4.025,00 | KRW 4.145,00 | KRW 4.020,00 | 103,30K |
| 2026-07-21 | KRW 4.015,00 | +0,12 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.930,00 | 137,09K |
| 2026-07-20 | KRW 4.010,00 | -2,91 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.965,00 | 173,68K |
| 2026-07-16 | KRW 4.130,00 | -0,72 % | KRW 4.130,00 | KRW 4.200,00 | KRW 4.095,00 | 130,14K |
| 2026-07-15 | KRW 4.160,00 | +1,96 % | KRW 4.110,00 | KRW 4.205,00 | KRW 4.110,00 | 117,74K |
| 2026-07-14 | KRW 4.080,00 | -0,73 % | KRW 4.110,00 | KRW 4.155,00 | KRW 3.995,00 | 200,57K |
| 2026-07-13 | KRW 4.110,00 | -3,52 % | KRW 4.270,00 | KRW 4.340,00 | KRW 4.100,00 | 204,59K |
| 2026-07-10 | KRW 4.260,00 | +3,78 % | KRW 4.105,00 | KRW 4.310,00 | KRW 4.105,00 | 151,90K |
| 2026-07-09 | KRW 4.105,00 | -1,32 % | KRW 4.160,00 | KRW 4.220,00 | KRW 4.000,00 | 232,97K |
| 2026-07-08 | KRW 4.160,00 | -4,04 % | KRW 4.275,00 | KRW 4.285,00 | KRW 4.130,00 | 274,03K |
| 2026-07-07 | KRW 4.335,00 | +0,70 % | KRW 4.305,00 | KRW 4.365,00 | KRW 4.100,00 | 242,07K |
| 2026-07-06 | KRW 4.305,00 | +1,18 % | KRW 4.245,00 | KRW 4.325,00 | KRW 4.180,00 | 182,98K |
| 2026-07-03 | KRW 4.255,00 | +2,16 % | KRW 4.195,00 | KRW 4.270,00 | KRW 4.090,00 | 171,11K |
| 2026-07-02 | KRW 4.165,00 | -2,80 % | KRW 4.230,00 | KRW 4.330,00 | KRW 4.125,00 | 240,50K |
| 2026-07-01 | KRW 4.285,00 | +3,38 % | KRW 4.160,00 | KRW 4.375,00 | KRW 4.160,00 | 220,80K |
| 2026-06-30 | KRW 4.145,00 | -2,01 % | KRW 4.180,00 | KRW 4.275,00 | KRW 4.090,00 | 171,73K |
| 2026-06-29 | KRW 4.230,00 | +8,74 % | KRW 3.885,00 | KRW 4.235,00 | KRW 3.885,00 | 218,33K |
| 2026-06-26 | KRW 3.890,00 | -3,11 % | KRW 4.015,00 | KRW 4.025,00 | KRW 3.820,00 | 353,09K |
| 2026-06-25 | KRW 4.015,00 | -4,29 % | KRW 4.150,00 | KRW 4.225,00 | KRW 4.015,00 | 240,19K |
| 2026-06-24 | KRW 4.195,00 | +3,20 % | KRW 4.070,00 | KRW 4.215,00 | KRW 4.010,00 | 344,95K |
| 2026-06-23 | KRW 4.065,00 | -5,57 % | KRW 4.260,00 | KRW 4.335,00 | KRW 4.035,00 | 219,29K |
| 2026-06-22 | KRW 4.305,00 | -3,48 % | KRW 4.395,00 | KRW 4.460,00 | KRW 4.300,00 | 158,73K |
| 2026-06-19 | KRW 4.460,00 | -0,67 % | KRW 4.510,00 | KRW 4.535,00 | KRW 4.305,00 | 338,96K |
| 2026-06-18 | KRW 4.490,00 | -4,47 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.490,00 | 159,64K |
| 2026-06-17 | KRW 4.700,00 | -0,84 % | KRW 4.740,00 | KRW 4.850,00 | KRW 4.635,00 | 134,53K |
| 2026-06-16 | KRW 4.740,00 | -0,84 % | KRW 4.800,00 | KRW 4.870,00 | KRW 4.705,00 | 160,74K |
| 2026-06-15 | KRW 4.780,00 | +1,38 % | KRW 4.800,00 | KRW 4.915,00 | KRW 4.775,00 | 209,93K |
| 2026-06-12 | KRW 4.715,00 | +4,66 % | KRW 4.600,00 | KRW 4.790,00 | KRW 4.550,00 | 461,11K |
| 2026-06-11 | KRW 4.505,00 | +0,67 % | KRW 4.380,00 | KRW 4.550,00 | KRW 4.330,00 | 295,14K |
| 2026-06-10 | KRW 4.475,00 | +2,40 % | KRW 4.375,00 | KRW 4.570,00 | KRW 4.300,00 | 8 |
| 2026-06-09 | KRW 4.370,00 | +6,33 % | KRW 4.110,00 | KRW 4.380,00 | KRW 4.095,00 | 280,32K |
| 2026-06-08 | KRW 4.110,00 | -6,38 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.100,00 | 328,55K |
| 2026-06-05 | KRW 4.390,00 | -1,79 % | KRW 4.430,00 | KRW 4.560,00 | KRW 4.330,00 | 221,86K |
| 2026-06-04 | KRW 4.470,00 | -0,67 % | KRW 4.490,00 | KRW 4.635,00 | KRW 4.430,00 | 176,91K |
| 2026-06-02 | KRW 4.500,00 | -1,96 % | KRW 4.520,00 | KRW 4.595,00 | KRW 4.450,00 | 413,97K |
| 2026-06-01 | KRW 4.590,00 | -3,77 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.505,00 | 409,68K |
| 2026-05-29 | KRW 4.770,00 | -1,55 % | KRW 4.870,00 | KRW 4.920,00 | KRW 4.755,00 | 276,03K |
| 2026-05-28 | KRW 4.845,00 | -1,92 % | KRW 4.940,00 | KRW 5.030,00 | KRW 4.775,00 | 453,51K |
| 2026-05-27 | KRW 4.940,00 | -4,26 % | KRW 5.160,00 | KRW 5.220,00 | KRW 4.850,00 | 526,60K |
| 2026-05-26 | KRW 5.160,00 | -1,34 % | KRW 5.330,00 | KRW 5.340,00 | KRW 5.100,00 | 339,06K |
| 2026-05-22 | KRW 5.230,00 | +1,55 % | KRW 5.160,00 | KRW 5.290,00 | KRW 5.160,00 | 293,86K |
| 2026-05-21 | KRW 5.150,00 | +2,18 % | KRW 5.150,00 | KRW 5.300,00 | KRW 5.130,00 | 259,71K |