BYC Co., Ltd 001460
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 35.900,00+300,00 (+0,84 %)
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 35.900,00 | +0,84 % | KRW 35.300,00 | KRW 36.450,00 | KRW 35.300,00 | 1,39K |
| 2026-09-30 | KRW 35.600,00 | -0,42 % | KRW 36.600,00 | KRW 36.650,00 | KRW 34.850,00 | 1,71K |
| 2026-09-29 | KRW 35.750,00 | +0,85 % | KRW 34.600,00 | KRW 35.750,00 | KRW 34.600,00 | 704 |
| 2026-09-28 | KRW 35.450,00 | +1,43 % | KRW 34.550,00 | KRW 35.800,00 | KRW 34.550,00 | 2,29K |
| 2026-09-23 | KRW 34.950,00 | -3,19 % | KRW 36.550,00 | KRW 36.550,00 | KRW 34.750,00 | 7,08K |
| 2026-09-22 | KRW 36.100,00 | +0,84 % | KRW 36.800,00 | KRW 36.800,00 | KRW 35.400,00 | 3,32K |
| 2026-09-21 | KRW 35.800,00 | -1,10 % | KRW 36.550,00 | KRW 36.550,00 | KRW 35.300,00 | 3,21K |
| 2026-09-18 | KRW 36.200,00 | -2,82 % | KRW 37.100,00 | KRW 38.150,00 | KRW 35.850,00 | 11,93K |
| 2026-09-17 | KRW 37.250,00 | -0,40 % | KRW 37.200,00 | KRW 37.600,00 | KRW 36.700,00 | 2,14K |
| 2026-09-16 | KRW 37.400,00 | +0,94 % | KRW 36.700,00 | KRW 37.400,00 | KRW 36.600,00 | 1,50K |
| 2026-09-15 | KRW 37.050,00 | -2,50 % | KRW 38.350,00 | KRW 38.350,00 | KRW 36.600,00 | 5,44K |
| 2026-09-14 | KRW 38.000,00 | -0,13 % | KRW 38.850,00 | KRW 38.850,00 | KRW 37.450,00 | 2,24K |
| 2026-09-11 | KRW 38.050,00 | -0,65 % | KRW 37.650,00 | KRW 38.300,00 | KRW 37.350,00 | 1,43K |
| 2026-09-10 | KRW 38.300,00 | +4,08 % | KRW 36.800,00 | KRW 38.300,00 | KRW 36.500,00 | 2,67K |
| 2026-09-09 | KRW 36.800,00 | 0,00 % | KRW 36.750,00 | KRW 37.500,00 | KRW 36.300,00 | 1,63K |
| 2026-09-08 | KRW 36.800,00 | -2,52 % | KRW 37.750,00 | KRW 37.750,00 | KRW 36.750,00 | 2,21K |
| 2026-09-07 | KRW 37.750,00 | +0,13 % | KRW 38.450,00 | KRW 38.450,00 | KRW 37.200,00 | 1,26K |
| 2026-09-04 | KRW 37.700,00 | +0,40 % | KRW 37.550,00 | KRW 37.900,00 | KRW 37.150,00 | 2,06K |
| 2026-09-03 | KRW 37.550,00 | -1,05 % | KRW 38.100,00 | KRW 38.250,00 | KRW 37.300,00 | 2,26K |
| 2026-09-02 | KRW 37.950,00 | +0,26 % | KRW 38.500,00 | KRW 38.500,00 | KRW 37.100,00 | 767 |
| 2026-09-01 | KRW 37.850,00 | -1,56 % | KRW 38.600,00 | KRW 38.600,00 | KRW 37.550,00 | 836 |
| 2026-08-31 | KRW 38.450,00 | +0,39 % | KRW 37.950,00 | KRW 38.550,00 | KRW 37.450,00 | 581 |
| 2026-08-28 | KRW 38.300,00 | +0,92 % | KRW 37.950,00 | KRW 38.450,00 | KRW 37.900,00 | 1,21K |
| 2026-08-27 | KRW 37.950,00 | +0,40 % | KRW 38.500,00 | KRW 38.500,00 | KRW 37.650,00 | 792 |
| 2026-08-26 | KRW 37.800,00 | -0,26 % | KRW 37.900,00 | KRW 38.650,00 | KRW 37.700,00 | 2,15K |
| 2026-08-25 | KRW 37.900,00 | +1,07 % | KRW 37.750,00 | KRW 38.150,00 | KRW 36.750,00 | 2,21K |
| 2026-08-24 | KRW 37.500,00 | +1,35 % | KRW 37.050,00 | KRW 37.900,00 | KRW 37.050,00 | 1,53K |
| 2026-08-21 | KRW 37.000,00 | +1,09 % | KRW 36.150,00 | KRW 37.000,00 | KRW 36.100,00 | 1,76K |
| 2026-08-20 | KRW 36.600,00 | +0,14 % | KRW 36.400,00 | KRW 36.700,00 | KRW 36.050,00 | 1,90K |
| 2026-08-19 | KRW 36.550,00 | -2,01 % | KRW 37.300,00 | KRW 37.300,00 | KRW 36.200,00 | 1,25K |
| 2026-08-18 | KRW 37.300,00 | -2,86 % | KRW 38.250,00 | KRW 38.250,00 | KRW 37.000,00 | 1,59K |
| 2026-08-14 | KRW 38.400,00 | +0,66 % | KRW 38.000,00 | KRW 38.700,00 | KRW 37.600,00 | 3,18K |
| 2026-08-13 | KRW 38.150,00 | +2,55 % | KRW 37.250,00 | KRW 38.400,00 | KRW 36.900,00 | 2,04K |
| 2026-08-12 | KRW 37.200,00 | -2,11 % | KRW 37.750,00 | KRW 38.150,00 | KRW 37.200,00 | 1,00K |
| 2026-08-11 | KRW 38.000,00 | +2,29 % | KRW 37.400,00 | KRW 38.300,00 | KRW 37.300,00 | 3,10K |
| 2026-08-10 | KRW 37.150,00 | -2,88 % | KRW 37.950,00 | KRW 38.750,00 | KRW 37.050,00 | 3,59K |
| 2026-08-07 | KRW 38.250,00 | -0,52 % | KRW 39.600,00 | KRW 39.600,00 | KRW 37.250,00 | 2,36K |
| 2026-08-06 | KRW 38.450,00 | +8,92 % | KRW 36.500,00 | KRW 39.100,00 | KRW 36.000,00 | 11,83K |
| 2026-08-05 | KRW 35.300,00 | +0,86 % | KRW 35.000,00 | KRW 36.000,00 | KRW 34.250,00 | 9,89K |
| 2026-08-04 | KRW 35.000,00 | +7,03 % | KRW 32.700,00 | KRW 35.300,00 | KRW 32.700,00 | 8,13K |
| 2026-08-03 | KRW 32.700,00 | +1,87 % | KRW 32.100,00 | KRW 33.750,00 | KRW 31.800,00 | 7,70K |
| 2026-07-31 | KRW 32.100,00 | +5,59 % | KRW 30.400,00 | KRW 32.700,00 | KRW 30.350,00 | 3,15K |
| 2026-07-30 | KRW 30.400,00 | -2,09 % | KRW 30.750,00 | KRW 31.300,00 | KRW 29.500,00 | 1,92K |
| 2026-07-29 | KRW 31.050,00 | +1,31 % | KRW 31.100,00 | KRW 31.500,00 | KRW 29.150,00 | 3,60K |
| 2026-07-28 | KRW 30.650,00 | -6,13 % | KRW 32.500,00 | KRW 34.300,00 | KRW 30.500,00 | 6,00K |
| 2026-07-27 | KRW 32.650,00 | -0,15 % | KRW 32.200,00 | KRW 33.050,00 | KRW 32.200,00 | 1,08K |
| 2026-07-24 | KRW 32.700,00 | -0,46 % | KRW 32.300,00 | KRW 33.650,00 | KRW 32.050,00 | 1,70K |
| 2026-07-23 | KRW 32.850,00 | +3,30 % | KRW 31.850,00 | KRW 32.950,00 | KRW 31.850,00 | 2,50K |
| 2026-07-22 | KRW 31.800,00 | +0,32 % | KRW 32.350,00 | KRW 32.950,00 | KRW 31.750,00 | 2,56K |
| 2026-07-21 | KRW 31.700,00 | -1,09 % | KRW 32.800,00 | KRW 32.800,00 | KRW 31.400,00 | 1,00K |
| 2026-07-20 | KRW 32.050,00 | -2,14 % | KRW 32.900,00 | KRW 32.900,00 | KRW 31.800,00 | 935 |
| 2026-07-16 | KRW 32.750,00 | 0,00 % | KRW 32.750,00 | KRW 34.800,00 | KRW 32.400,00 | 4,02K |
| 2026-07-15 | KRW 32.750,00 | +0,77 % | KRW 32.600,00 | KRW 33.200,00 | KRW 32.600,00 | 310 |
| 2026-07-14 | KRW 32.500,00 | -1,22 % | KRW 33.800,00 | KRW 33.800,00 | KRW 32.150,00 | 9,49K |
| 2026-07-13 | KRW 32.900,00 | -4,78 % | KRW 35.200,00 | KRW 35.200,00 | KRW 32.750,00 | 2,94K |
| 2026-07-10 | KRW 34.550,00 | +0,44 % | KRW 33.550,00 | KRW 35.050,00 | KRW 33.550,00 | 5,82K |
| 2026-07-09 | KRW 34.400,00 | +0,15 % | KRW 34.400,00 | KRW 34.950,00 | KRW 33.200,00 | 3,51K |
| 2026-07-08 | KRW 34.350,00 | -2,28 % | KRW 35.200,00 | KRW 36.150,00 | KRW 33.600,00 | 3,93K |
| 2026-07-07 | KRW 35.150,00 | -0,71 % | KRW 34.950,00 | KRW 36.050,00 | KRW 34.800,00 | 2,87K |
| 2026-07-06 | KRW 35.400,00 | -0,28 % | KRW 36.050,00 | KRW 36.150,00 | KRW 34.600,00 | 2,83K |
| 2026-07-03 | KRW 35.500,00 | +2,75 % | KRW 34.550,00 | KRW 35.650,00 | KRW 33.950,00 | 3,77K |
| 2026-07-02 | KRW 34.550,00 | -0,43 % | KRW 33.600,00 | KRW 36.650,00 | KRW 33.300,00 | 5,67K |
| 2026-07-01 | KRW 34.700,00 | +1,91 % | KRW 36.250,00 | KRW 36.250,00 | KRW 34.250,00 | 6,06K |
| 2026-06-30 | KRW 34.050,00 | +0,29 % | KRW 34.050,00 | KRW 34.050,00 | KRW 33.200,00 | 1,06K |
| 2026-06-29 | KRW 33.950,00 | +6,93 % | KRW 32.200,00 | KRW 33.950,00 | KRW 31.400,00 | 2,52K |
| 2026-06-26 | KRW 31.750,00 | -3,20 % | KRW 32.450,00 | KRW 32.600,00 | KRW 31.150,00 | 6,12K |
| 2026-06-25 | KRW 32.800,00 | -0,46 % | KRW 33.450,00 | KRW 33.700,00 | KRW 32.400,00 | 2,37K |
| 2026-06-24 | KRW 32.950,00 | +2,97 % | KRW 32.450,00 | KRW 32.950,00 | KRW 31.700,00 | 3,13K |
| 2026-06-23 | KRW 32.000,00 | -6,43 % | KRW 34.600,00 | KRW 34.700,00 | KRW 31.900,00 | 8,33K |
| 2026-06-22 | KRW 34.200,00 | -0,87 % | KRW 35.050,00 | KRW 35.350,00 | KRW 33.900,00 | 4,86K |
| 2026-06-19 | KRW 34.500,00 | -2,54 % | KRW 35.900,00 | KRW 35.900,00 | KRW 33.850,00 | 2,97K |
| 2026-06-18 | KRW 35.400,00 | -4,32 % | KRW 37.550,00 | KRW 37.550,00 | KRW 35.300,00 | 2,43K |
| 2026-06-17 | KRW 37.000,00 | -1,07 % | KRW 37.950,00 | KRW 38.100,00 | KRW 36.400,00 | 2,28K |
| 2026-06-16 | KRW 37.400,00 | -2,60 % | KRW 37.900,00 | KRW 38.500,00 | KRW 37.100,00 | 2,84K |
| 2026-06-15 | KRW 38.400,00 | +3,64 % | KRW 38.750,00 | KRW 38.750,00 | KRW 37.500,00 | 3,52K |
| 2026-06-12 | KRW 37.050,00 | +3,20 % | KRW 37.050,00 | KRW 37.750,00 | KRW 36.250,00 | 1,87K |
| 2026-06-11 | KRW 35.900,00 | -1,24 % | KRW 35.400,00 | KRW 37.750,00 | KRW 35.300,00 | 4,47K |
| 2026-06-10 | KRW 36.350,00 | +1,54 % | KRW 35.250,00 | KRW 37.650,00 | KRW 34.650,00 | 3,92K |
| 2026-06-09 | KRW 35.800,00 | +5,76 % | KRW 34.550,00 | KRW 36.400,00 | KRW 34.550,00 | 4,63K |
| 2026-06-08 | KRW 33.850,00 | -7,89 % | KRW 33.700,00 | KRW 34.700,00 | KRW 33.500,00 | 5,64K |
| 2026-06-05 | KRW 36.750,00 | +1,66 % | KRW 35.800,00 | KRW 36.750,00 | KRW 35.150,00 | 2,86K |
| 2026-06-04 | KRW 36.150,00 | -1,23 % | KRW 36.150,00 | KRW 37.300,00 | KRW 35.700,00 | 6,36K |
| 2026-06-02 | KRW 36.600,00 | -4,69 % | KRW 38.350,00 | KRW 38.350,00 | KRW 35.850,00 | 8,89K |
| 2026-06-01 | KRW 38.400,00 | -5,65 % | KRW 41.850,00 | KRW 41.850,00 | KRW 37.850,00 | 6,82K |
| 2026-05-29 | KRW 40.700,00 | +2,01 % | KRW 39.900,00 | KRW 40.700,00 | KRW 38.850,00 | 5,35K |
| 2026-05-28 | KRW 39.900,00 | -0,50 % | KRW 39.700,00 | KRW 40.100,00 | KRW 38.550,00 | 5,68K |
| 2026-05-27 | KRW 40.100,00 | -4,98 % | KRW 42.200,00 | KRW 42.200,00 | KRW 39.950,00 | 3,20K |
| 2026-05-26 | KRW 42.200,00 | -2,76 % | KRW 43.400,00 | KRW 43.400,00 | KRW 41.800,00 | 2,43K |
| 2026-05-22 | KRW 43.400,00 | +3,83 % | KRW 42.100,00 | KRW 43.400,00 | KRW 41.750,00 | 2,38K |
| 2026-05-21 | KRW 41.800,00 | -1,42 % | KRW 42.500,00 | KRW 42.950,00 | KRW 41.800,00 | 5,21K |