Kyung Nong Corporation 002100
KRX · Südkorea · Prozessindustrie
KRW 9.080,00+70,00 (+0,78 %)
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 9.080,00 | +0,78 % | KRW 9.000,00 | KRW 9.130,00 | KRW 8.970,00 | 18,13K |
| 2026-10-01 | KRW 9.010,00 | +0,11 % | KRW 9.040,00 | KRW 9.040,00 | KRW 8.990,00 | 7,69K |
| 2026-09-30 | KRW 9.000,00 | -0,11 % | KRW 9.000,00 | KRW 9.060,00 | KRW 9.000,00 | 6,82K |
| 2026-09-29 | KRW 9.010,00 | +0,11 % | KRW 9.040,00 | KRW 9.050,00 |
| KRW 8.990,00 |
| 7,94K |
| 2026-09-28 | KRW 9.000,00 | +0,22 % | KRW 8.970,00 | KRW 9.060,00 | KRW 8.970,00 | 10,29K |
| 2026-09-23 | KRW 8.980,00 | +0,11 % | KRW 9.020,00 | KRW 9.030,00 | KRW 8.960,00 | 13,33K |
| 2026-09-22 | KRW 8.970,00 | -0,11 % | KRW 8.990,00 | KRW 9.040,00 | KRW 8.960,00 | 16,39K |
| 2026-09-21 | KRW 8.980,00 | -0,22 % | KRW 9.060,00 | KRW 9.080,00 | KRW 8.960,00 | 17,73K |
| 2026-09-18 | KRW 9.000,00 | -0,11 % | KRW 9.060,00 | KRW 9.090,00 | KRW 8.970,00 | 12,01K |
| 2026-09-17 | KRW 9.010,00 | +0,33 % | KRW 9.030,00 | KRW 9.100,00 | KRW 8.970,00 | 14,19K |
| 2026-09-16 | KRW 8.980,00 | -0,99 % | KRW 9.070,00 | KRW 9.100,00 | KRW 8.960,00 | 21,22K |
| 2026-09-15 | KRW 9.070,00 | -0,98 % | KRW 9.070,00 | KRW 9.160,00 | KRW 9.020,00 | 42,26K |
| 2026-09-14 | KRW 9.160,00 | 0,00 % | KRW 9.160,00 | KRW 9.170,00 | KRW 9.090,00 | 17,50K |
| 2026-09-11 | KRW 9.160,00 | -0,65 % | KRW 9.220,00 | KRW 9.220,00 | KRW 9.140,00 | 16,07K |
| 2026-09-10 | KRW 9.220,00 | +0,22 % | KRW 9.180,00 | KRW 9.220,00 | KRW 9.150,00 | 18,67K |
| 2026-09-09 | KRW 9.200,00 | -0,22 % | KRW 9.210,00 | KRW 9.220,00 | KRW 9.130,00 | 22,76K |
| 2026-09-08 | KRW 9.220,00 | -1,18 % | KRW 9.300,00 | KRW 9.330,00 | KRW 9.180,00 | 28,21K |
| 2026-09-07 | KRW 9.330,00 | 0,00 % | KRW 9.330,00 | KRW 9.370,00 | KRW 9.260,00 | 15,03K |
| 2026-09-04 | KRW 9.330,00 | +0,21 % | KRW 9.310,00 | KRW 9.370,00 | KRW 9.270,00 | 29,07K |
| 2026-09-03 | KRW 9.310,00 | +0,98 % | KRW 9.250,00 | KRW 9.400,00 | KRW 9.200,00 | 48,37K |
| 2026-09-02 | KRW 9.220,00 | -0,22 % | KRW 9.240,00 | KRW 9.290,00 | KRW 9.200,00 | 32,92K |
| 2026-09-01 | KRW 9.240,00 | -0,54 % | KRW 9.290,00 | KRW 9.300,00 | KRW 9.180,00 | 19,25K |
| 2026-08-31 | KRW 9.290,00 | -0,11 % | KRW 9.260,00 | KRW 9.340,00 | KRW 9.200,00 | 13,80K |
| 2026-08-28 | KRW 9.300,00 | +0,32 % | KRW 9.270,00 | KRW 9.320,00 | KRW 9.160,00 | 18,91K |
| 2026-08-27 | KRW 9.270,00 | -0,43 % | KRW 9.310,00 | KRW 9.330,00 | KRW 9.130,00 | 33,04K |
| 2026-08-26 | KRW 9.310,00 | +0,76 % | KRW 9.250,00 | KRW 9.320,00 | KRW 9.160,00 | 20,38K |
| 2026-08-25 | KRW 9.240,00 | +0,11 % | KRW 9.250,00 | KRW 9.270,00 | KRW 9.120,00 | 26,60K |
| 2026-08-24 | KRW 9.230,00 | +0,76 % | KRW 9.160,00 | KRW 9.300,00 | KRW 9.080,00 | 24,45K |
| 2026-08-21 | KRW 9.160,00 | -1,51 % | KRW 9.300,00 | KRW 9.380,00 | KRW 9.120,00 | 80,15K |
| 2026-08-20 | KRW 9.300,00 | -0,11 % | KRW 9.260,00 | KRW 9.400,00 | KRW 9.200,00 | 87,65K |
| 2026-08-19 | KRW 9.310,00 | 0,00 % | KRW 9.360,00 | KRW 10.070,00 | KRW 9.130,00 | 809,58K |
| 2026-08-18 | KRW 9.310,00 | +0,43 % | KRW 9.520,00 | KRW 9.900,00 | KRW 9.240,00 | 301,54K |
| 2026-08-14 | KRW 9.270,00 | +0,87 % | KRW 9.190,00 | KRW 9.280,00 | KRW 9.130,00 | 26,11K |
| 2026-08-13 | KRW 9.190,00 | -0,33 % | KRW 9.230,00 | KRW 9.290,00 | KRW 9.140,00 | 16,87K |
| 2026-08-12 | KRW 9.220,00 | -1,18 % | KRW 9.340,00 | KRW 9.370,00 | KRW 9.170,00 | 43,55K |
| 2026-08-11 | KRW 9.330,00 | +0,11 % | KRW 9.330,00 | KRW 9.380,00 | KRW 9.290,00 | 16,09K |
| 2026-08-10 | KRW 9.320,00 | +1,41 % | KRW 9.190,00 | KRW 9.320,00 | KRW 9.170,00 | 27,98K |
| 2026-08-07 | KRW 9.190,00 | -0,11 % | KRW 9.230,00 | KRW 9.250,00 | KRW 9.130,00 | 13,43K |
| 2026-08-06 | KRW 9.200,00 | +0,11 % | KRW 9.190,00 | KRW 9.290,00 | KRW 9.140,00 | 25,33K |
| 2026-08-05 | KRW 9.190,00 | +0,44 % | KRW 9.150,00 | KRW 9.250,00 | KRW 9.150,00 | 31,95K |
| 2026-08-04 | KRW 9.150,00 | +0,44 % | KRW 9.080,00 | KRW 9.190,00 | KRW 9.080,00 | 34,26K |
| 2026-08-03 | KRW 9.110,00 | +0,11 % | KRW 9.100,00 | KRW 9.230,00 | KRW 9.080,00 | 25,05K |
| 2026-07-31 | KRW 9.100,00 | +0,55 % | KRW 9.060,00 | KRW 9.170,00 | KRW 8.950,00 | 51,56K |
| 2026-07-30 | KRW 9.050,00 | +1,00 % | KRW 8.900,00 | KRW 9.210,00 | KRW 8.900,00 | 45,47K |
| 2026-07-29 | KRW 8.960,00 | -0,88 % | KRW 9.120,00 | KRW 9.150,00 | KRW 8.910,00 | 46,24K |
| 2026-07-28 | KRW 9.040,00 | -1,42 % | KRW 9.100,00 | KRW 9.210,00 | KRW 8.980,00 | 40,03K |
| 2026-07-27 | KRW 9.170,00 | +0,11 % | KRW 9.160,00 | KRW 9.270,00 | KRW 9.160,00 | 21,23K |
| 2026-07-24 | KRW 9.160,00 | -0,76 % | KRW 9.210,00 | KRW 9.300,00 | KRW 9.120,00 | 25,25K |
| 2026-07-23 | KRW 9.230,00 | +2,21 % | KRW 9.100,00 | KRW 9.240,00 | KRW 9.060,00 | 29,42K |
| 2026-07-22 | KRW 9.030,00 | 0,00 % | KRW 9.140,00 | KRW 9.140,00 | KRW 9.000,00 | 19,63K |
| 2026-07-21 | KRW 9.030,00 | -0,77 % | KRW 9.060,00 | KRW 9.130,00 | KRW 8.970,00 | 26,94K |
| 2026-07-20 | KRW 9.100,00 | -0,55 % | KRW 9.110,00 | KRW 9.330,00 | KRW 9.020,00 | 46,20K |
| 2026-07-16 | KRW 9.150,00 | +0,22 % | KRW 9.130,00 | KRW 9.190,00 | KRW 9.080,00 | 15,29K |
| 2026-07-15 | KRW 9.130,00 | +0,44 % | KRW 9.120,00 | KRW 9.250,00 | KRW 9.050,00 | 25,72K |
| 2026-07-14 | KRW 9.090,00 | +0,11 % | KRW 9.080,00 | KRW 9.480,00 | KRW 9.080,00 | 100,01K |
| 2026-07-13 | KRW 9.080,00 | -1,09 % | KRW 9.090,00 | KRW 9.320,00 | KRW 9.040,00 | 30,68K |
| 2026-07-10 | KRW 9.180,00 | +0,99 % | KRW 9.080,00 | KRW 9.290,00 | KRW 9.040,00 | 32,52K |
| 2026-07-09 | KRW 9.090,00 | -1,09 % | KRW 9.190,00 | KRW 9.190,00 | KRW 9.000,00 | 30,60K |
| 2026-07-08 | KRW 9.190,00 | -1,08 % | KRW 9.200,00 | KRW 9.290,00 | KRW 9.090,00 | 39,79K |
| 2026-07-07 | KRW 9.290,00 | +0,32 % | KRW 9.300,00 | KRW 9.340,00 | KRW 8.950,00 | 35,13K |
| 2026-07-06 | KRW 9.260,00 | +2,32 % | KRW 9.130,00 | KRW 9.310,00 | KRW 9.030,00 | 42,42K |
| 2026-07-03 | KRW 9.050,00 | -0,55 % | KRW 9.020,00 | KRW 9.180,00 | KRW 9.020,00 | 21,62K |
| 2026-07-02 | KRW 9.100,00 | -0,11 % | KRW 9.150,00 | KRW 9.190,00 | KRW 8.990,00 | 45,47K |
| 2026-07-01 | KRW 9.110,00 | +0,33 % | KRW 9.080,00 | KRW 9.180,00 | KRW 9.070,00 | 26,22K |
| 2026-06-30 | KRW 9.080,00 | 0,00 % | KRW 9.170,00 | KRW 9.170,00 | KRW 9.020,00 | 30,82K |
| 2026-06-29 | KRW 9.080,00 | -1,30 % | KRW 9.180,00 | KRW 9.180,00 | KRW 9.010,00 | 66,75K |
| 2026-06-26 | KRW 9.200,00 | +0,33 % | KRW 9.280,00 | KRW 9.280,00 | KRW 8.980,00 | 33,55K |
| 2026-06-25 | KRW 9.170,00 | +0,99 % | KRW 9.080,00 | KRW 9.280,00 | KRW 9.080,00 | 14,87K |
| 2026-06-24 | KRW 9.080,00 | -0,22 % | KRW 9.040,00 | KRW 9.210,00 | KRW 9.020,00 | 34,08K |
| 2026-06-23 | KRW 9.100,00 | -1,94 % | KRW 9.240,00 | KRW 9.330,00 | KRW 9.100,00 | 46,18K |
| 2026-06-22 | KRW 9.280,00 | +0,43 % | KRW 9.190,00 | KRW 9.290,00 | KRW 9.190,00 | 9,54K |
| 2026-06-19 | KRW 9.240,00 | -0,65 % | KRW 9.300,00 | KRW 9.330,00 | KRW 9.180,00 | 32,59K |
| 2026-06-18 | KRW 9.300,00 | -0,85 % | KRW 9.390,00 | KRW 9.490,00 | KRW 9.280,00 | 25,66K |
| 2026-06-17 | KRW 9.380,00 | -0,21 % | KRW 9.400,00 | KRW 9.560,00 | KRW 9.370,00 | 31,67K |
| 2026-06-16 | KRW 9.400,00 | +2,06 % | KRW 9.220,00 | KRW 9.560,00 | KRW 9.190,00 | 112,14K |
| 2026-06-15 | KRW 9.210,00 | +1,21 % | KRW 9.130,00 | KRW 9.300,00 | KRW 9.120,00 | 48,41K |
| 2026-06-12 | KRW 9.100,00 | +0,22 % | KRW 9.070,00 | KRW 9.230,00 | KRW 9.030,00 | 103,03K |
| 2026-06-11 | KRW 9.080,00 | +0,89 % | KRW 9.000,00 | KRW 9.110,00 | KRW 8.910,00 | 28,29K |
| 2026-06-10 | KRW 9.000,00 | 0,00 % | KRW 8.920,00 | KRW 9.030,00 | KRW 8.900,00 | 29,96K |
| 2026-06-09 | KRW 9.000,00 | +1,01 % | KRW 8.830,00 | KRW 9.140,00 | KRW 8.830,00 | 29,53K |
| 2026-06-08 | KRW 8.910,00 | -1,00 % | KRW 8.890,00 | KRW 9.020,00 | KRW 8.810,00 | 62,25K |
| 2026-06-05 | KRW 9.000,00 | +0,56 % | KRW 8.950,00 | KRW 9.050,00 | KRW 8.870,00 | 25,30K |
| 2026-06-04 | KRW 8.950,00 | -0,56 % | KRW 8.930,00 | KRW 9.130,00 | KRW 8.920,00 | 54,43K |
| 2026-06-02 | KRW 9.000,00 | +0,33 % | KRW 8.940,00 | KRW 9.050,00 | KRW 8.870,00 | 37,99K |
| 2026-06-01 | KRW 8.970,00 | -0,44 % | KRW 9.010,00 | KRW 9.100,00 | KRW 8.870,00 | 32,08K |
| 2026-05-29 | KRW 9.010,00 | -1,21 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.940,00 | 73,14K |
| 2026-05-28 | KRW 9.120,00 | 0,00 % | KRW 9.120,00 | KRW 9.310,00 | KRW 9.050,00 | 82,87K |
| 2026-05-27 | KRW 9.120,00 | -1,94 % | KRW 9.380,00 | KRW 9.380,00 | KRW 9.090,00 | 67,49K |
| 2026-05-26 | KRW 9.300,00 | -1,27 % | KRW 9.420,00 | KRW 9.580,00 | KRW 9.280,00 | 52,94K |
| 2026-05-22 | KRW 9.420,00 | +2,17 % | KRW 9.250,00 | KRW 9.440,00 | KRW 9.250,00 | 27,55K |