Bolak Co., Ltd 002760
KRX · Südkorea · Prozessindustrie
KRW 1.000,000,00 (0,00 %)
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 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 995,00 | 42,49K |
| 2026-10-01 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.002,00 | KRW 994,00 | 48,51K |
| 2026-09-30 | KRW 1.000,00 | -0,40 % | KRW 1.004,00 | KRW 1.004,00 | KRW 993,00 | 57,84K |
| 2026-09-29 | KRW 1.004,00 | +0,30 % | KRW 1.001,00 | KRW 1.008,00 | KRW 993,00 | 53,25K |
| 2026-09-28 | KRW 1.001,00 | +0,50 % | KRW 996,00 | KRW 1.002,00 | KRW 987,00 | 66,63K |
| 2026-09-23 | KRW 996,00 | +0,91 % | KRW 1.003,00 | KRW 1.003,00 | KRW 985,00 | 60,66K |
| 2026-09-22 | KRW 987,00 | +0,10 % | KRW 987,00 | KRW 1.000,00 | KRW 987,00 | 65,82K |
| 2026-09-21 | KRW 986,00 | -0,40 % | KRW 990,00 | KRW 1.000,00 | KRW 985,00 | 43,25K |
| 2026-09-18 | KRW 990,00 | -1,00 % | KRW 996,00 | KRW 1.003,00 | KRW 981,00 | 59,35K |
| 2026-09-17 | KRW 1.000,00 | +0,30 % | KRW 995,00 | KRW 1.010,00 | KRW 981,00 | 52,31K |
| 2026-09-16 | KRW 997,00 | +0,10 % | KRW 997,00 | KRW 1.010,00 | KRW 985,00 | 45,90K |
| 2026-09-15 | KRW 996,00 | -0,99 % | KRW 1.012,00 | KRW 1.012,00 | KRW 988,00 | 47,41K |
| 2026-09-14 | KRW 1.006,00 | -0,69 % | KRW 1.013,00 | KRW 1.013,00 | KRW 988,00 | 82,27K |
| 2026-09-11 | KRW 1.013,00 | +1,10 % | KRW 1.020,00 | KRW 1.020,00 | KRW 1.004,00 | 37,60K |
| 2026-09-10 | KRW 1.002,00 | -0,20 % | KRW 1.014,00 | KRW 1.014,00 | KRW 1.000,00 | 54,10K |
| 2026-09-09 | KRW 1.004,00 | -0,20 % | KRW 1.006,00 | KRW 1.017,00 | KRW 996,00 | 45,72K |
| 2026-09-08 | KRW 1.006,00 | -0,20 % | KRW 1.012,00 | KRW 1.013,00 | KRW 997,00 | 86,18K |
| 2026-09-07 | KRW 1.008,00 | -0,88 % | KRW 1.008,00 | KRW 1.023,00 | KRW 1.005,00 | 45,02K |
| 2026-09-04 | KRW 1.017,00 | +0,30 % | KRW 1.013,00 | KRW 1.017,00 | KRW 998,00 | 66,24K |
| 2026-09-03 | KRW 1.014,00 | -0,29 % | KRW 1.017,00 | KRW 1.020,00 | KRW 998,00 | 55,63K |
| 2026-09-02 | KRW 1.017,00 | -0,88 % | KRW 1.018,00 | KRW 1.026,00 | KRW 1.004,00 | 54,60K |
| 2026-09-01 | KRW 1.026,00 | -0,10 % | KRW 1.027,00 | KRW 1.032,00 | KRW 1.015,00 | 57,12K |
| 2026-08-31 | KRW 1.027,00 | +0,69 % | KRW 1.029,00 | KRW 1.029,00 | KRW 1.016,00 | 55,51K |
| 2026-08-28 | KRW 1.020,00 | +0,99 % | KRW 1.020,00 | KRW 1.025,00 | KRW 1.009,00 | 69,98K |
| 2026-08-27 | KRW 1.010,00 | -0,98 % | KRW 1.022,00 | KRW 1.037,00 | KRW 973,00 | 130,75K |
| 2026-08-26 | KRW 1.020,00 | +0,99 % | KRW 1.014,00 | KRW 1.021,00 | KRW 1.006,00 | 69,38K |
| 2026-08-25 | KRW 1.010,00 | +0,60 % | KRW 1.005,00 | KRW 1.015,00 | KRW 980,00 | 139,89K |
| 2026-08-24 | KRW 1.004,00 | +0,30 % | KRW 1.001,00 | KRW 1.006,00 | KRW 997,00 | 62,26K |
| 2026-08-21 | KRW 1.001,00 | -0,10 % | KRW 985,00 | KRW 1.002,00 | KRW 983,00 | 99,48K |
| 2026-08-20 | KRW 1.002,00 | +0,20 % | KRW 1.000,00 | KRW 1.008,00 | KRW 990,00 | 94,91K |
| 2026-08-19 | KRW 1.000,00 | -0,89 % | KRW 992,00 | KRW 1.013,00 | KRW 978,00 | 81,80K |
| 2026-08-18 | KRW 1.009,00 | -0,30 % | KRW 1.007,00 | KRW 1.014,00 | KRW 999,00 | 95,09K |
| 2026-08-14 | KRW 1.012,00 | +1,00 % | KRW 1.003,00 | KRW 1.019,00 | KRW 1.000,00 | 81,87K |
| 2026-08-13 | KRW 1.002,00 | -0,89 % | KRW 1.011,00 | KRW 1.012,00 | KRW 995,00 | 71,66K |
| 2026-08-12 | KRW 1.011,00 | -0,30 % | KRW 1.018,00 | KRW 1.018,00 | KRW 997,00 | 92,90K |
| 2026-08-11 | KRW 1.014,00 | +0,10 % | KRW 1.017,00 | KRW 1.019,00 | KRW 992,00 | 57,92K |
| 2026-08-10 | KRW 1.013,00 | +1,00 % | KRW 1.005,00 | KRW 1.020,00 | KRW 999,00 | 68,57K |
| 2026-08-07 | KRW 1.003,00 | +1,42 % | KRW 978,00 | KRW 1.004,00 | KRW 978,00 | 103,79K |
| 2026-08-06 | KRW 989,00 | +0,20 % | KRW 1.000,00 | KRW 1.000,00 | KRW 933,00 | 60,95K |
| 2026-08-05 | KRW 987,00 | +1,75 % | KRW 990,00 | KRW 997,00 | KRW 971,00 | 95,26K |
| 2026-08-04 | KRW 970,00 | 0,00 % | KRW 951,00 | KRW 994,00 | KRW 951,00 | 92,48K |
| 2026-08-03 | KRW 970,00 | -0,10 % | KRW 984,00 | KRW 995,00 | KRW 949,00 | 83,14K |
| 2026-07-31 | KRW 971,00 | +1,78 % | KRW 955,00 | KRW 988,00 | KRW 948,00 | 110,61K |
| 2026-07-30 | KRW 954,00 | +3,58 % | KRW 921,00 | KRW 980,00 | KRW 921,00 | 94,83K |
| 2026-07-29 | KRW 921,00 | -4,06 % | KRW 984,00 | KRW 995,00 | KRW 897,00 | 182,30K |
| 2026-07-28 | KRW 960,00 | -3,42 % | KRW 994,00 | KRW 1.008,00 | KRW 960,00 | 106,31K |
| 2026-07-27 | KRW 994,00 | -0,70 % | KRW 1.010,00 | KRW 1.029,00 | KRW 991,00 | 106,91K |
| 2026-07-24 | KRW 1.001,00 | -0,20 % | KRW 998,00 | KRW 1.041,00 | KRW 998,00 | 151,58K |
| 2026-07-23 | KRW 1.003,00 | -0,50 % | KRW 1.020,00 | KRW 1.026,00 | KRW 995,00 | 125,25K |
| 2026-07-22 | KRW 1.008,00 | +1,00 % | KRW 998,00 | KRW 1.030,00 | KRW 994,00 | 144,95K |
| 2026-07-21 | KRW 998,00 | -0,20 % | KRW 987,00 | KRW 1.014,00 | KRW 982,00 | 138,71K |
| 2026-07-20 | KRW 1.000,00 | -1,19 % | KRW 981,00 | KRW 1.018,00 | KRW 979,00 | 137,26K |
| 2026-07-16 | KRW 1.012,00 | +4,65 % | KRW 984,00 | KRW 1.035,00 | KRW 958,00 | 413,38K |
| 2026-07-15 | KRW 967,00 | +2,44 % | KRW 955,00 | KRW 988,00 | KRW 954,00 | 184,90K |
| 2026-07-14 | KRW 944,00 | -1,36 % | KRW 949,00 | KRW 968,00 | KRW 941,00 | 179,81K |
| 2026-07-13 | KRW 957,00 | +0,31 % | KRW 965,00 | KRW 979,00 | KRW 943,00 | 113,82K |
| 2026-07-10 | KRW 954,00 | +0,10 % | KRW 970,00 | KRW 975,00 | KRW 940,00 | 235,53K |
| 2026-07-09 | KRW 953,00 | +0,21 % | KRW 952,00 | KRW 970,00 | KRW 932,00 | 111,24K |
| 2026-07-08 | KRW 951,00 | +5,43 % | KRW 922,00 | KRW 973,00 | KRW 870,00 | 278,65K |
| 2026-07-07 | KRW 902,00 | -1,10 % | KRW 912,00 | KRW 949,00 | KRW 898,00 | 268,85K |
| 2026-07-06 | KRW 912,00 | +2,70 % | KRW 880,00 | KRW 936,00 | KRW 858,00 | 279,92K |
| 2026-07-03 | KRW 888,00 | +3,98 % | KRW 847,00 | KRW 889,00 | KRW 847,00 | 139,61K |
| 2026-07-02 | KRW 854,00 | +2,03 % | KRW 850,00 | KRW 880,00 | KRW 832,00 | 165,46K |
| 2026-07-01 | KRW 837,00 | -0,12 % | KRW 849,00 | KRW 859,00 | KRW 817,00 | 230,42K |
| 2026-06-30 | KRW 838,00 | -1,30 % | KRW 842,00 | KRW 868,00 | KRW 838,00 | 102,91K |
| 2026-06-29 | KRW 849,00 | -0,12 % | KRW 850,00 | KRW 868,00 | KRW 814,00 | 113,52K |
| 2026-06-26 | KRW 850,00 | -0,58 % | KRW 855,00 | KRW 855,00 | KRW 823,00 | 146,00K |
| 2026-06-25 | KRW 855,00 | -1,27 % | KRW 853,00 | KRW 875,00 | KRW 840,00 | 134,97K |
| 2026-06-24 | KRW 866,00 | -0,92 % | KRW 888,00 | KRW 913,00 | KRW 858,00 | 214,32K |
| 2026-06-23 | KRW 874,00 | -2,35 % | KRW 895,00 | KRW 898,00 | KRW 862,00 | 114,97K |
| 2026-06-22 | KRW 895,00 | -0,33 % | KRW 898,00 | KRW 909,00 | KRW 871,00 | 116,76K |
| 2026-06-19 | KRW 898,00 | -4,97 % | KRW 938,00 | KRW 945,00 | KRW 885,00 | 198,88K |
| 2026-06-18 | KRW 945,00 | +0,21 % | KRW 950,00 | KRW 970,00 | KRW 928,00 | 117,25K |
| 2026-06-17 | KRW 943,00 | +2,61 % | KRW 929,00 | KRW 960,00 | KRW 922,00 | 101,41K |
| 2026-06-16 | KRW 919,00 | +0,66 % | KRW 934,00 | KRW 934,00 | KRW 914,00 | 77,18K |
| 2026-06-15 | KRW 913,00 | -1,62 % | KRW 928,00 | KRW 945,00 | KRW 913,00 | 82,72K |
| 2026-06-12 | KRW 928,00 | +1,53 % | KRW 915,00 | KRW 942,00 | KRW 915,00 | 102,81K |
| 2026-06-11 | KRW 914,00 | +0,22 % | KRW 922,00 | KRW 922,00 | KRW 881,00 | 109,30K |
| 2026-06-10 | KRW 912,00 | -2,56 % | KRW 936,00 | KRW 944,00 | KRW 897,00 | 95,11K |
| 2026-06-09 | KRW 936,00 | +7,96 % | KRW 889,00 | KRW 940,00 | KRW 876,00 | 171,03K |
| 2026-06-08 | KRW 867,00 | -5,04 % | KRW 837,00 | KRW 900,00 | KRW 837,00 | 162,44K |
| 2026-06-05 | KRW 913,00 | +0,11 % | KRW 904,00 | KRW 925,00 | KRW 904,00 | 48,05K |
| 2026-06-04 | KRW 912,00 | -1,94 % | KRW 930,00 | KRW 948,00 | KRW 911,00 | 69,85K |
| 2026-06-02 | KRW 930,00 | -0,11 % | KRW 923,00 | KRW 945,00 | KRW 905,00 | 227,29K |
| 2026-06-01 | KRW 931,00 | -4,32 % | KRW 992,00 | KRW 992,00 | KRW 931,00 | 337,75K |
| 2026-05-29 | KRW 973,00 | -2,01 % | KRW 985,00 | KRW 994,00 | KRW 973,00 | 392,10K |
| 2026-05-28 | KRW 993,00 | -0,30 % | KRW 998,00 | KRW 1.005,00 | KRW 983,00 | 304,93K |
| 2026-05-27 | KRW 996,00 | -1,68 % | KRW 1.020,00 | KRW 1.024,00 | KRW 995,00 | 327,84K |
| 2026-05-26 | KRW 1.013,00 | -1,84 % | KRW 1.032,00 | KRW 1.043,00 | KRW 1.012,00 | 284,83K |
| 2026-05-22 | KRW 1.032,00 | +2,18 % | KRW 1.009,00 | KRW 1.037,00 | KRW 1.009,00 | 154,75K |