Korea Industrial Co., Ltd. 002140
KRX · Südkorea · Prozessindustrie
KRW 1.941,00+26,00 (+1,36 %)
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 1.941,00 | +1,36 % | KRW 1.923,00 | KRW 1.945,00 | KRW 1.923,00 | 100,38K |
| 2026-10-01 | KRW 1.915,00 | -1,29 % | KRW 1.927,00 | KRW 1.946,00 | KRW 1.913,00 | 138,88K |
| 2026-09-30 | KRW 1.940,00 | -0,51 % | KRW 1.950,00 | KRW 1.960,00 | KRW 1.930,00 | 66,71K |
| 2026-09-29 | KRW 1.950,00 | -1,76 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.940,00 | 79,43K |
| 2026-09-28 | KRW 1.985,00 | +3,98 % | KRW 1.918,00 | KRW 1.992,00 | KRW 1.910,00 | 181,84K |
| 2026-09-23 | KRW 1.909,00 | -1,09 % | KRW 1.959,00 | KRW 1.959,00 | KRW 1.909,00 | 118,94K |
| 2026-09-22 | KRW 1.930,00 | -1,23 % | KRW 1.952,00 | KRW 1.974,00 | KRW 1.930,00 | 117,86K |
| 2026-09-21 | KRW 1.954,00 | -1,11 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.927,00 | 146,88K |
| 2026-09-18 | KRW 1.976,00 | -2,90 % | KRW 2.035,00 | KRW 2.040,00 | KRW 1.900,00 | 437,66K |
| 2026-09-17 | KRW 2.035,00 | +0,49 % | KRW 2.025,00 | KRW 2.050,00 | KRW 1.995,00 | 146,14K |
| 2026-09-16 | KRW 2.025,00 | -0,74 % | KRW 2.040,00 | KRW 2.055,00 | KRW 2.000,00 | 154,32K |
| 2026-09-15 | KRW 2.040,00 | +0,25 % | KRW 2.015,00 | KRW 2.050,00 | KRW 2.015,00 | 161,15K |
| 2026-09-14 | KRW 2.035,00 | -1,69 % | KRW 2.070,00 | KRW 2.095,00 | KRW 2.025,00 | 281,00K |
| 2026-09-11 | KRW 2.070,00 | 0,00 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.045,00 | 519,65K |
| 2026-09-10 | KRW 2.070,00 | +0,73 % | KRW 2.060,00 | KRW 2.235,00 | KRW 2.055,00 | 2,25M |
| 2026-09-09 | KRW 2.055,00 | +0,74 % | KRW 2.040,00 | KRW 2.075,00 | KRW 2.030,00 | 167,69K |
| 2026-09-08 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.065,00 | KRW 2.010,00 | 235,65K |
| 2026-09-07 | KRW 2.045,00 | -0,73 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.025,00 | 170,15K |
| 2026-09-04 | KRW 2.060,00 | 0,00 % | KRW 2.065,00 | KRW 2.090,00 | KRW 2.050,00 | 150,10K |
| 2026-09-03 | KRW 2.060,00 | -0,48 % | KRW 2.085,00 | KRW 2.105,00 | KRW 2.040,00 | 288,29K |
| 2026-09-02 | KRW 2.070,00 | -3,50 % | KRW 2.195,00 | KRW 2.290,00 | KRW 2.060,00 | 1,39M |
| 2026-09-01 | KRW 2.145,00 | -1,61 % | KRW 2.180,00 | KRW 2.215,00 | KRW 2.115,00 | 373,04K |
| 2026-08-31 | KRW 2.180,00 | -0,46 % | KRW 2.255,00 | KRW 2.265,00 | KRW 2.165,00 | 542,60K |
| 2026-08-28 | KRW 2.190,00 | +3,79 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.110,00 | 489,83K |
| 2026-08-27 | KRW 2.110,00 | +3,43 % | KRW 2.075,00 | KRW 2.180,00 | KRW 2.075,00 | 655,13K |
| 2026-08-26 | KRW 2.040,00 | -1,69 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.020,00 | 288,83K |
| 2026-08-25 | KRW 2.075,00 | +1,22 % | KRW 2.020,00 | KRW 2.095,00 | KRW 1.982,00 | 397,23K |
| 2026-08-24 | KRW 2.050,00 | -3,30 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.050,00 | 551,15K |
| 2026-08-21 | KRW 2.120,00 | +1,44 % | KRW 2.090,00 | KRW 2.205,00 | KRW 2.035,00 | 1,89M |
| 2026-08-20 | KRW 2.090,00 | +2,45 % | KRW 2.050,00 | KRW 2.090,00 | KRW 2.015,00 | 372,93K |
| 2026-08-19 | KRW 2.040,00 | -8,52 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.030,00 | 1,18M |
| 2026-08-18 | KRW 2.230,00 | +3,00 % | KRW 2.170,00 | KRW 2.250,00 | KRW 2.135,00 | 1,22M |
| 2026-08-14 | KRW 2.165,00 | +0,70 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.090,00 | 1,10M |
| 2026-08-13 | KRW 2.150,00 | +0,70 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.075,00 | 658,31K |
| 2026-08-12 | KRW 2.135,00 | +0,23 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.100,00 | 671,45K |
| 2026-08-11 | KRW 2.130,00 | +0,71 % | KRW 2.140,00 | KRW 2.275,00 | KRW 2.065,00 | 2,81M |
| 2026-08-10 | KRW 2.115,00 | +0,24 % | KRW 2.115,00 | KRW 2.160,00 | KRW 2.090,00 | 704,85K |
| 2026-08-07 | KRW 2.110,00 | -1,63 % | KRW 2.115,00 | KRW 2.215,00 | KRW 2.050,00 | 1,32M |
| 2026-08-06 | KRW 2.145,00 | -2,28 % | KRW 2.250,00 | KRW 2.350,00 | KRW 2.080,00 | 3,03M |
| 2026-08-05 | KRW 2.195,00 | +1,62 % | KRW 2.120,00 | KRW 2.225,00 | KRW 2.110,00 | 1,42M |
| 2026-08-04 | KRW 2.160,00 | +6,93 % | KRW 2.065,00 | KRW 2.270,00 | KRW 2.000,00 | 3,41M |
| 2026-08-03 | KRW 2.020,00 | -4,72 % | KRW 2.060,00 | KRW 2.195,00 | KRW 2.020,00 | 1,34M |
| 2026-07-31 | KRW 2.120,00 | +1,68 % | KRW 1.990,00 | KRW 2.155,00 | KRW 1.959,00 | 2,35M |
| 2026-07-30 | KRW 2.085,00 | +11,50 % | KRW 1.920,00 | KRW 2.165,00 | KRW 1.910,00 | 4,90M |
| 2026-07-29 | KRW 1.870,00 | -3,01 % | KRW 1.928,00 | KRW 2.200,00 | KRW 1.783,00 | 7,23M |
| 2026-07-28 | KRW 1.928,00 | -5,72 % | KRW 2.000,00 | KRW 2.350,00 | KRW 1.926,00 | 11,30M |
| 2026-07-27 | KRW 2.045,00 | -12,61 % | KRW 2.290,00 | KRW 2.315,00 | KRW 2.045,00 | 2,58M |
| 2026-07-24 | KRW 2.340,00 | +13,04 % | KRW 2.170,00 | KRW 2.615,00 | KRW 2.115,00 | 29,20M |
| 2026-07-23 | KRW 2.070,00 | +2,22 % | KRW 2.000,00 | KRW 2.360,00 | KRW 1.920,00 | 11,55M |
| 2026-07-22 | KRW 2.025,00 | +1,81 % | KRW 1.966,00 | KRW 2.145,00 | KRW 1.948,00 | 3,12M |
| 2026-07-21 | KRW 1.989,00 | -16,25 % | KRW 2.550,00 | KRW 2.555,00 | KRW 1.988,00 | 11,78M |
| 2026-07-20 | KRW 2.375,00 | +29,99 % | KRW 1.855,00 | KRW 2.375,00 | KRW 1.800,00 | 7,45M |
| 2026-07-16 | KRW 1.827,00 | -2,46 % | KRW 1.960,00 | KRW 2.030,00 | KRW 1.826,00 | 1,31M |
| 2026-07-15 | KRW 1.873,00 | -1,00 % | KRW 1.850,00 | KRW 1.873,00 | KRW 1.784,00 | 858,02K |
| 2026-07-14 | KRW 1.892,00 | +8,86 % | KRW 1.724,00 | KRW 2.200,00 | KRW 1.724,00 | 5,08M |
| 2026-07-13 | KRW 1.738,00 | +1,40 % | KRW 1.723,00 | KRW 1.771,00 | KRW 1.700,00 | 36,84K |
| 2026-07-10 | KRW 1.714,00 | +0,88 % | KRW 1.694,00 | KRW 1.790,00 | KRW 1.694,00 | 53,81K |
| 2026-07-09 | KRW 1.699,00 | +0,53 % | KRW 1.710,00 | KRW 1.724,00 | KRW 1.660,00 | 47,80K |
| 2026-07-08 | KRW 1.690,00 | -2,99 % | KRW 1.741,00 | KRW 1.761,00 | KRW 1.685,00 | 63,69K |
| 2026-07-07 | KRW 1.742,00 | +0,58 % | KRW 1.733,00 | KRW 1.778,00 | KRW 1.704,00 | 43,53K |
| 2026-07-06 | KRW 1.732,00 | -1,31 % | KRW 1.764,00 | KRW 1.830,00 | KRW 1.691,00 | 82,40K |
| 2026-07-03 | KRW 1.755,00 | +0,17 % | KRW 1.741,00 | KRW 1.830,00 | KRW 1.710,00 | 56,64K |
| 2026-07-02 | KRW 1.752,00 | -0,79 % | KRW 1.766,00 | KRW 1.786,00 | KRW 1.732,00 | 27,29K |
| 2026-07-01 | KRW 1.766,00 | +0,80 % | KRW 1.745,00 | KRW 1.839,00 | KRW 1.729,00 | 76,33K |
| 2026-06-30 | KRW 1.752,00 | +0,11 % | KRW 1.782,00 | KRW 1.787,00 | KRW 1.707,00 | 50,33K |
| 2026-06-29 | KRW 1.750,00 | +6,06 % | KRW 1.648,00 | KRW 1.752,00 | KRW 1.648,00 | 69,04K |
| 2026-06-26 | KRW 1.650,00 | -4,35 % | KRW 1.685,00 | KRW 1.723,00 | KRW 1.650,00 | 129,75K |
| 2026-06-25 | KRW 1.725,00 | -1,48 % | KRW 1.768,00 | KRW 1.775,00 | KRW 1.720,00 | 46,09K |
| 2026-06-24 | KRW 1.751,00 | +0,63 % | KRW 1.720,00 | KRW 1.784,00 | KRW 1.708,00 | 79,26K |
| 2026-06-23 | KRW 1.740,00 | -6,00 % | KRW 1.837,00 | KRW 1.860,00 | KRW 1.740,00 | 142,42K |
| 2026-06-22 | KRW 1.851,00 | -3,04 % | KRW 1.851,00 | KRW 1.897,00 | KRW 1.841,00 | 52,14K |
| 2026-06-19 | KRW 1.909,00 | -3,34 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.850,00 | 127,30K |
| 2026-06-18 | KRW 1.975,00 | -1,50 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.961,00 | 80,50K |
| 2026-06-17 | KRW 2.005,00 | +0,50 % | KRW 1.995,00 | KRW 2.050,00 | KRW 1.983,00 | 57,78K |
| 2026-06-16 | KRW 1.995,00 | +1,01 % | KRW 1.957,00 | KRW 1.995,00 | KRW 1.957,00 | 58,08K |
| 2026-06-15 | KRW 1.975,00 | -1,99 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.975,00 | 109,22K |
| 2026-06-12 | KRW 2.015,00 | +2,28 % | KRW 1.972,00 | KRW 2.040,00 | KRW 1.972,00 | 101,91K |
| 2026-06-11 | KRW 1.970,00 | +3,36 % | KRW 1.906,00 | KRW 2.045,00 | KRW 1.898,00 | 139,63K |
| 2026-06-10 | KRW 1.906,00 | -1,14 % | KRW 1.912,00 | KRW 1.959,00 | KRW 1.874,00 | 60,85K |
| 2026-06-09 | KRW 1.928,00 | +1,90 % | KRW 1.872,00 | KRW 1.950,00 | KRW 1.872,00 | 80,85K |
| 2026-06-08 | KRW 1.892,00 | -4,92 % | KRW 1.911,00 | KRW 1.942,00 | KRW 1.881,00 | 100,29K |
| 2026-06-05 | KRW 1.990,00 | -0,25 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.970,00 | 68,69K |
| 2026-06-04 | KRW 1.995,00 | -1,97 % | KRW 2.035,00 | KRW 2.055,00 | KRW 1.987,00 | 123,23K |
| 2026-06-02 | KRW 2.035,00 | -2,16 % | KRW 2.060,00 | KRW 2.075,00 | KRW 1.980,00 | 190,87K |
| 2026-06-01 | KRW 2.080,00 | -4,15 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.055,00 | 152,48K |
| 2026-05-29 | KRW 2.170,00 | -3,56 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.135,00 | 171,95K |
| 2026-05-28 | KRW 2.250,00 | +0,67 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.200,00 | 160,57K |
| 2026-05-27 | KRW 2.235,00 | -4,08 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.200,00 | 238,96K |
| 2026-05-26 | KRW 2.330,00 | -1,48 % | KRW 2.375,00 | KRW 2.380,00 | KRW 2.300,00 | 150,59K |
| 2026-05-22 | KRW 2.365,00 | +1,28 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.340,00 | 115,55K |