TONGYANG Incorporated 001520
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.129,00+7,00 (+0,62 %)
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 1.129,00 | +0,62 % | KRW 1.120,00 | KRW 1.135,00 | KRW 1.116,00 | 132,67K |
| 2026-10-01 | KRW 1.122,00 | -0,09 % | KRW 1.124,00 | KRW 1.142,00 | KRW 1.112,00 | 382,03K |
| 2026-09-30 | KRW 1.123,00 | +0,09 % | KRW 1.130,00 | KRW 1.146,00 | KRW 1.123,00 | 296,33K |
| 2026-09-29 | KRW 1.122,00 | -2,69 % | KRW 1.151,00 | KRW 1.151,00 | KRW 1.113,00 | 472,58K |
| 2026-09-28 | KRW 1.153,00 | 0,00 % | KRW 1.152,00 | KRW 1.160,00 | KRW 1.134,00 | 552,19K |
| 2026-09-23 | KRW 1.153,00 | -0,69 % | KRW 1.162,00 | KRW 1.183,00 | KRW 1.138,00 | 852,08K |
| 2026-09-22 | KRW 1.161,00 | -3,89 % | KRW 1.216,00 | KRW 1.238,00 | KRW 1.159,00 | 2,87M |
| 2026-09-21 | KRW 1.208,00 | -10,72 % | KRW 1.455,00 | KRW 1.482,00 | KRW 1.208,00 | 10,90M |
| 2026-09-18 | KRW 1.353,00 | +29,97 % | KRW 1.090,00 | KRW 1.353,00 | KRW 1.085,00 | 5,03M |
| 2026-09-17 | KRW 1.041,00 | 0,00 % | KRW 1.041,00 | KRW 1.055,00 | KRW 1.035,00 | 54,79K |
| 2026-09-16 | KRW 1.041,00 | -0,67 % | KRW 1.048,00 | KRW 1.058,00 | KRW 1.038,00 | 108,18K |
| 2026-09-15 | KRW 1.048,00 | 0,00 % | KRW 1.048,00 | KRW 1.049,00 | KRW 1.037,00 | 95,80K |
| 2026-09-14 | KRW 1.048,00 | -2,24 % | KRW 1.072,00 | KRW 1.072,00 | KRW 1.041,00 | 130,79K |
| 2026-09-11 | KRW 1.072,00 | -0,56 % | KRW 1.078,00 | KRW 1.079,00 | KRW 1.057,00 | 57,68K |
| 2026-09-10 | KRW 1.078,00 | +0,65 % | KRW 1.070,00 | KRW 1.079,00 | KRW 1.050,00 | 133,63K |
| 2026-09-09 | KRW 1.071,00 | -0,28 % | KRW 1.075,00 | KRW 1.084,00 | KRW 1.058,00 | 84,07K |
| 2026-09-08 | KRW 1.074,00 | -0,83 % | KRW 1.076,00 | KRW 1.098,00 | KRW 1.060,00 | 136,18K |
| 2026-09-07 | KRW 1.083,00 | +1,03 % | KRW 1.082,00 | KRW 1.102,00 | KRW 1.064,00 | 199,70K |
| 2026-09-04 | KRW 1.072,00 | +0,56 % | KRW 1.063,00 | KRW 1.093,00 | KRW 1.044,00 | 167,32K |
| 2026-09-03 | KRW 1.066,00 | +1,81 % | KRW 1.060,00 | KRW 1.077,00 | KRW 1.058,00 | 99,11K |
| 2026-09-02 | KRW 1.047,00 | -4,21 % | KRW 1.091,00 | KRW 1.091,00 | KRW 1.047,00 | 93,32K |
| 2026-09-01 | KRW 1.093,00 | +1,67 % | KRW 1.064,00 | KRW 1.094,00 | KRW 1.064,00 | 110,06K |
| 2026-08-31 | KRW 1.075,00 | -3,24 % | KRW 1.111,00 | KRW 1.111,00 | KRW 1.065,00 | 134,92K |
| 2026-08-28 | KRW 1.111,00 | +2,40 % | KRW 1.076,00 | KRW 1.112,00 | KRW 1.076,00 | 89,05K |
| 2026-08-27 | KRW 1.085,00 | -1,09 % | KRW 1.098,00 | KRW 1.117,00 | KRW 1.081,00 | 119,67K |
| 2026-08-26 | KRW 1.097,00 | 0,00 % | KRW 1.092,00 | KRW 1.138,00 | KRW 1.079,00 | 172,35K |
| 2026-08-25 | KRW 1.097,00 | +2,72 % | KRW 1.034,00 | KRW 1.098,00 | KRW 1.034,00 | 130,93K |
| 2026-08-24 | KRW 1.068,00 | +0,09 % | KRW 1.058,00 | KRW 1.076,00 | KRW 1.044,00 | 76,81K |
| 2026-08-21 | KRW 1.067,00 | -4,56 % | KRW 1.118,00 | KRW 1.118,00 | KRW 1.048,00 | 114,28K |
| 2026-08-20 | KRW 1.118,00 | +3,23 % | KRW 1.089,00 | KRW 1.142,00 | KRW 1.089,00 | 222,38K |
| 2026-08-19 | KRW 1.083,00 | -3,30 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.075,00 | 136,30K |
| 2026-08-18 | KRW 1.120,00 | -3,36 % | KRW 1.155,00 | KRW 1.179,00 | KRW 1.117,00 | 127,71K |
| 2026-08-14 | KRW 1.159,00 | +0,09 % | KRW 1.160,00 | KRW 1.173,00 | KRW 1.142,00 | 126,98K |
| 2026-08-13 | KRW 1.158,00 | -3,02 % | KRW 1.194,00 | KRW 1.209,00 | KRW 1.152,00 | 214,42K |
| 2026-08-12 | KRW 1.194,00 | +0,59 % | KRW 1.187,00 | KRW 1.223,00 | KRW 1.173,00 | 218,08K |
| 2026-08-11 | KRW 1.187,00 | +5,98 % | KRW 1.125,00 | KRW 1.235,00 | KRW 1.102,00 | 466,45K |
| 2026-08-10 | KRW 1.120,00 | +2,47 % | KRW 1.100,00 | KRW 1.125,00 | KRW 1.100,00 | 144,82K |
| 2026-08-07 | KRW 1.093,00 | +0,09 % | KRW 1.091,00 | KRW 1.100,00 | KRW 1.066,00 | 73,75K |
| 2026-08-06 | KRW 1.092,00 | 0,00 % | KRW 1.092,00 | KRW 1.113,00 | KRW 1.072,00 | 162,10K |
| 2026-08-05 | KRW 1.092,00 | +1,68 % | KRW 1.066,00 | KRW 1.110,00 | KRW 1.066,00 | 189,49K |
| 2026-08-04 | KRW 1.074,00 | +3,07 % | KRW 1.044,00 | KRW 1.079,00 | KRW 1.044,00 | 217,49K |
| 2026-08-03 | KRW 1.042,00 | -0,10 % | KRW 1.021,00 | KRW 1.060,00 | KRW 1.015,00 | 217,38K |
| 2026-07-31 | KRW 1.043,00 | +1,26 % | KRW 1.030,00 | KRW 1.050,00 | KRW 1.022,00 | 304,93K |
| 2026-07-30 | KRW 1.030,00 | +4,04 % | KRW 970,00 | KRW 1.031,00 | KRW 970,00 | 210,94K |
| 2026-07-29 | KRW 990,00 | -4,35 % | KRW 1.010,00 | KRW 1.060,00 | KRW 971,00 | 388,73K |
| 2026-07-28 | KRW 1.035,00 | -5,48 % | KRW 1.095,00 | KRW 1.095,00 | KRW 1.020,00 | 404,50K |
| 2026-07-27 | KRW 1.095,00 | -1,88 % | KRW 1.115,00 | KRW 1.118,00 | KRW 1.061,00 | 199,86K |
| 2026-07-24 | KRW 1.116,00 | -1,59 % | KRW 1.116,00 | KRW 1.139,00 | KRW 1.091,00 | 409,91K |
| 2026-07-23 | KRW 1.134,00 | +12,84 % | KRW 1.010,00 | KRW 1.240,00 | KRW 1.009,00 | 4,87M |
| 2026-07-22 | KRW 1.005,00 | +2,55 % | KRW 979,00 | KRW 1.010,00 | KRW 974,00 | 351,14K |
| 2026-07-21 | KRW 980,00 | -1,51 % | KRW 995,00 | KRW 1.007,00 | KRW 975,00 | 620,21K |
| 2026-07-20 | KRW 995,00 | -9,55 % | KRW 1.095,00 | KRW 1.095,00 | KRW 971,00 | 818,26K |
| 2026-07-16 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-15 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-14 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-13 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-10 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-09 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-08 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-07 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-06 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-03 | KRW 1.100,00 | 0,00 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.100,00 | 0 |
| 2026-07-02 | KRW 1.100,00 | -4,35 % | KRW 1.110,00 | KRW 1.126,00 | KRW 1.074,00 | 1,10M |
| 2026-07-01 | KRW 1.150,00 | +6,48 % | KRW 1.082,00 | KRW 1.304,00 | KRW 1.072,00 | 4,05M |
| 2026-06-30 | KRW 1.080,00 | -3,74 % | KRW 1.094,00 | KRW 1.146,00 | KRW 1.056,00 | 304,04K |
| 2026-06-29 | KRW 1.122,00 | +8,30 % | KRW 1.040,00 | KRW 1.144,00 | KRW 1.038,00 | 562,15K |
| 2026-06-26 | KRW 1.036,00 | -7,66 % | KRW 1.104,00 | KRW 1.122,00 | KRW 1.032,00 | 512,68K |
| 2026-06-25 | KRW 1.122,00 | -0,88 % | KRW 1.132,00 | KRW 1.200,00 | KRW 1.092,00 | 1,13M |
| 2026-06-24 | KRW 1.132,00 | +7,20 % | KRW 1.056,00 | KRW 1.200,00 | KRW 1.036,00 | 1,64M |
| 2026-06-23 | KRW 1.056,00 | -4,17 % | KRW 1.100,00 | KRW 1.112,00 | KRW 1.056,00 | 378,18K |
| 2026-06-22 | KRW 1.102,00 | -2,48 % | KRW 1.132,00 | KRW 1.174,00 | KRW 1.096,00 | 718,07K |
| 2026-06-19 | KRW 1.130,00 | 0,00 % | KRW 1.130,00 | KRW 1.226,00 | KRW 1.078,00 | 896,20K |
| 2026-06-18 | KRW 1.130,00 | -3,58 % | KRW 1.172,00 | KRW 1.172,00 | KRW 1.112,00 | 407,00K |
| 2026-06-17 | KRW 1.172,00 | -6,09 % | KRW 1.250,00 | KRW 1.260,00 | KRW 1.160,00 | 624,91K |
| 2026-06-16 | KRW 1.248,00 | +11,83 % | KRW 1.126,00 | KRW 1.282,00 | KRW 1.122,00 | 1,27M |
| 2026-06-15 | KRW 1.116,00 | -3,29 % | KRW 1.154,00 | KRW 1.184,00 | KRW 1.112,00 | 465,20K |
| 2026-06-12 | KRW 1.154,00 | +3,78 % | KRW 1.126,00 | KRW 1.172,00 | KRW 1.122,00 | 271,45K |
| 2026-06-11 | KRW 1.112,00 | -2,97 % | KRW 1.130,00 | KRW 1.170,00 | KRW 1.108,00 | 277,56K |
| 2026-06-10 | KRW 1.146,00 | +4,37 % | KRW 1.128,00 | KRW 1.162,00 | KRW 1.080,00 | 442 |
| 2026-06-09 | KRW 1.098,00 | -3,35 % | KRW 1.146,00 | KRW 1.238,00 | KRW 1.094,00 | 1,90M |
| 2026-06-08 | KRW 1.136,00 | -2,91 % | KRW 1.160,00 | KRW 1.178,00 | KRW 1.110,00 | 233,71K |
| 2026-06-05 | KRW 1.170,00 | -4,10 % | KRW 1.218,00 | KRW 1.240,00 | KRW 1.170,00 | 203,23K |
| 2026-06-04 | KRW 1.220,00 | +2,35 % | KRW 1.200,00 | KRW 1.274,00 | KRW 1.152,00 | 723,66K |
| 2026-06-02 | KRW 1.192,00 | +1,53 % | KRW 1.142,00 | KRW 1.440,00 | KRW 1.104,00 | 2,16M |
| 2026-06-01 | KRW 1.174,00 | -1,84 % | KRW 1.196,00 | KRW 1.204,00 | KRW 1.140,00 | 476,47K |
| 2026-05-29 | KRW 1.196,00 | -4,17 % | KRW 1.248,00 | KRW 1.260,00 | KRW 1.174,00 | 465,30K |
| 2026-05-28 | KRW 1.248,00 | 0,00 % | KRW 1.248,00 | KRW 1.256,00 | KRW 1.220,00 | 255,34K |
| 2026-05-27 | KRW 1.248,00 | -4,15 % | KRW 1.292,00 | KRW 1.330,00 | KRW 1.232,00 | 425,42K |
| 2026-05-26 | KRW 1.302,00 | -3,41 % | KRW 1.356,00 | KRW 1.364,00 | KRW 1.288,00 | 310,48K |
| 2026-05-22 | KRW 1.348,00 | +2,43 % | KRW 1.320,00 | KRW 1.366,00 | KRW 1.306,00 | 318,92K |