TYM CORPORATION 002900
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.400,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.400,00 | 0,00 % | KRW 6.380,00 | KRW 6.420,00 | KRW 6.280,00 | 190,07K |
| 2026-09-30 | KRW 6.400,00 | -0,93 % | KRW 6.450,00 | KRW 6.520,00 | KRW 6.340,00 | 231,62K |
| 2026-09-29 | KRW 6.460,00 | -3,29 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.390,00 | 165,33K |
| 2026-09-28 | KRW 6.680,00 | +1,06 % | KRW 6.580,00 | KRW 6.740,00 | KRW 6.540,00 | 135,90K |
| 2026-09-23 | KRW 6.610,00 | -1,20 % | KRW 6.730,00 | KRW 6.780,00 | KRW 6.530,00 | 285,28K |
| 2026-09-22 | KRW 6.690,00 | +0,60 % | KRW 6.700,00 | KRW 6.820,00 | KRW 6.620,00 | 154,97K |
| 2026-09-21 | KRW 6.650,00 | -1,77 % | KRW 6.780,00 | KRW 6.830,00 | KRW 6.570,00 | 350,77K |
| 2026-09-18 | KRW 6.770,00 | -0,73 % | KRW 6.830,00 | KRW 6.880,00 | KRW 6.690,00 | 199,46K |
| 2026-09-17 | KRW 6.820,00 | +1,04 % | KRW 6.750,00 | KRW 7.090,00 | KRW 6.690,00 | 179,45K |
| 2026-09-16 | KRW 6.750,00 | 0,00 % | KRW 6.750,00 | KRW 6.760,00 | KRW 6.600,00 | 117,14K |
| 2026-09-15 | KRW 6.750,00 | -1,03 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.710,00 | 138,78K |
| 2026-09-14 | KRW 6.820,00 | -3,26 % | KRW 6.990,00 | KRW 7.040,00 | KRW 6.770,00 | 152,27K |
| 2026-09-11 | KRW 7.050,00 | -0,42 % | KRW 7.000,00 | KRW 7.150,00 | KRW 6.930,00 | 100,67K |
| 2026-09-10 | KRW 7.080,00 | +0,57 % | KRW 7.000,00 | KRW 7.080,00 | KRW 6.930,00 | 70,70K |
| 2026-09-09 | KRW 7.040,00 | +0,43 % | KRW 7.000,00 | KRW 7.180,00 | KRW 6.980,00 | 118,07K |
| 2026-09-08 | KRW 7.010,00 | -0,43 % | KRW 7.040,00 | KRW 7.110,00 | KRW 6.920,00 | 167,84K |
| 2026-09-07 | KRW 7.040,00 | -6,38 % | KRW 7.560,00 | KRW 7.570,00 | KRW 7.010,00 | 331,41K |
| 2026-09-04 | KRW 7.520,00 | +4,74 % | KRW 7.190,00 | KRW 7.550,00 | KRW 7.090,00 | 388,75K |
| 2026-09-03 | KRW 7.180,00 | +3,76 % | KRW 6.920,00 | KRW 7.340,00 | KRW 6.820,00 | 428,80K |
| 2026-09-02 | KRW 6.920,00 | 0,00 % | KRW 6.860,00 | KRW 6.970,00 | KRW 6.720,00 | 95,66K |
| 2026-09-01 | KRW 6.920,00 | +1,76 % | KRW 6.790,00 | KRW 6.960,00 | KRW 6.750,00 | 109,33K |
| 2026-08-31 | KRW 6.800,00 | -1,02 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.660,00 | 113,35K |
| 2026-08-28 | KRW 6.870,00 | -1,01 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.850,00 | 87,24K |
| 2026-08-27 | KRW 6.940,00 | -2,66 % | KRW 7.030,00 | KRW 7.110,00 | KRW 6.880,00 | 190,65K |
| 2026-08-26 | KRW 7.130,00 | +1,13 % | KRW 7.060,00 | KRW 7.170,00 | KRW 7.030,00 | 188,54K |
| 2026-08-25 | KRW 7.050,00 | +1,73 % | KRW 6.830,00 | KRW 7.120,00 | KRW 6.740,00 | 198,04K |
| 2026-08-24 | KRW 6.930,00 | -3,21 % | KRW 7.160,00 | KRW 7.160,00 | KRW 6.790,00 | 185,31K |
| 2026-08-21 | KRW 7.160,00 | 0,00 % | KRW 7.170,00 | KRW 7.260,00 | KRW 7.020,00 | 350,34K |
| 2026-08-20 | KRW 7.160,00 | +5,14 % | KRW 6.860,00 | KRW 7.210,00 | KRW 6.850,00 | 300,72K |
| 2026-08-19 | KRW 6.810,00 | -3,40 % | KRW 6.960,00 | KRW 6.970,00 | KRW 6.710,00 | 195,29K |
| 2026-08-18 | KRW 7.050,00 | -4,47 % | KRW 7.300,00 | KRW 7.350,00 | KRW 6.990,00 | 331,80K |
| 2026-08-14 | KRW 7.380,00 | +3,51 % | KRW 7.170,00 | KRW 7.430,00 | KRW 7.120,00 | 536,81K |
| 2026-08-13 | KRW 7.130,00 | -2,99 % | KRW 7.370,00 | KRW 7.550,00 | KRW 7.120,00 | 449,34K |
| 2026-08-12 | KRW 7.350,00 | +4,11 % | KRW 7.150,00 | KRW 7.430,00 | KRW 7.020,00 | 383,48K |
| 2026-08-11 | KRW 7.060,00 | +2,62 % | KRW 6.770,00 | KRW 7.300,00 | KRW 6.770,00 | 503,35K |
| 2026-08-10 | KRW 6.880,00 | +7,50 % | KRW 6.420,00 | KRW 6.980,00 | KRW 6.330,00 | 916,16K |
| 2026-08-07 | KRW 6.400,00 | -1,23 % | KRW 6.500,00 | KRW 6.520,00 | KRW 6.290,00 | 144,34K |
| 2026-08-06 | KRW 6.480,00 | -1,37 % | KRW 6.600,00 | KRW 6.810,00 | KRW 6.290,00 | 396,05K |
| 2026-08-05 | KRW 6.570,00 | +5,80 % | KRW 6.260,00 | KRW 6.580,00 | KRW 6.230,00 | 343,14K |
| 2026-08-04 | KRW 6.210,00 | +1,80 % | KRW 6.100,00 | KRW 6.300,00 | KRW 6.070,00 | 231,25K |
| 2026-08-03 | KRW 6.100,00 | +2,52 % | KRW 5.950,00 | KRW 6.200,00 | KRW 5.880,00 | 84,87K |
| 2026-07-31 | KRW 5.950,00 | +5,50 % | KRW 5.750,00 | KRW 5.980,00 | KRW 5.710,00 | 146,77K |
| 2026-07-30 | KRW 5.640,00 | 0,00 % | KRW 5.640,00 | KRW 5.840,00 | KRW 5.410,00 | 163,85K |
| 2026-07-29 | KRW 5.640,00 | -5,53 % | KRW 6.010,00 | KRW 6.090,00 | KRW 5.380,00 | 710,18K |
| 2026-07-28 | KRW 5.970,00 | -7,59 % | KRW 6.450,00 | KRW 6.450,00 | KRW 5.930,00 | 291,00K |
| 2026-07-27 | KRW 6.460,00 | +1,10 % | KRW 6.380,00 | KRW 6.530,00 | KRW 6.300,00 | 97,16K |
| 2026-07-24 | KRW 6.390,00 | -0,93 % | KRW 6.340,00 | KRW 6.520,00 | KRW 6.300,00 | 100,98K |
| 2026-07-23 | KRW 6.450,00 | +2,71 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.260,00 | 111,74K |
| 2026-07-22 | KRW 6.280,00 | +0,96 % | KRW 6.240,00 | KRW 6.430,00 | KRW 6.220,00 | 91,56K |
| 2026-07-21 | KRW 6.220,00 | +2,47 % | KRW 6.010,00 | KRW 6.240,00 | KRW 5.980,00 | 115,89K |
| 2026-07-20 | KRW 6.070,00 | -4,41 % | KRW 6.310,00 | KRW 6.320,00 | KRW 6.040,00 | 155,92K |
| 2026-07-16 | KRW 6.350,00 | -1,09 % | KRW 6.320,00 | KRW 6.460,00 | KRW 6.260,00 | 78,04K |
| 2026-07-15 | KRW 6.420,00 | +0,31 % | KRW 6.430,00 | KRW 6.490,00 | KRW 6.340,00 | 131,04K |
| 2026-07-14 | KRW 6.400,00 | +2,07 % | KRW 6.210,00 | KRW 6.405,00 | KRW 6.130,00 | 381,17K |
| 2026-07-13 | KRW 6.270,00 | -3,39 % | KRW 6.500,00 | KRW 6.670,00 | KRW 6.180,00 | 298,76K |
| 2026-07-10 | KRW 6.490,00 | +4,85 % | KRW 6.150,00 | KRW 6.640,00 | KRW 6.140,00 | 299,58K |
| 2026-07-09 | KRW 6.190,00 | -0,48 % | KRW 6.260,00 | KRW 6.300,00 | KRW 5.950,00 | 195,01K |
| 2026-07-08 | KRW 6.220,00 | -5,47 % | KRW 6.560,00 | KRW 6.560,00 | KRW 6.110,00 | 240,81K |
| 2026-07-07 | KRW 6.580,00 | +2,02 % | KRW 6.480,00 | KRW 6.590,00 | KRW 6.300,00 | 128,66K |
| 2026-07-06 | KRW 6.450,00 | +2,71 % | KRW 6.330,00 | KRW 6.800,00 | KRW 6.160,00 | 188,03K |
| 2026-07-03 | KRW 6.280,00 | +4,67 % | KRW 5.950,00 | KRW 6.300,00 | KRW 5.850,00 | 173,93K |
| 2026-07-02 | KRW 6.000,00 | -3,54 % | KRW 6.170,00 | KRW 6.220,00 | KRW 5.910,00 | 125,55K |
| 2026-07-01 | KRW 6.220,00 | +3,32 % | KRW 6.060,00 | KRW 6.410,00 | KRW 5.980,00 | 267,62K |
| 2026-06-30 | KRW 6.020,00 | -1,79 % | KRW 6.130,00 | KRW 6.250,00 | KRW 6.000,00 | 105,22K |
| 2026-06-29 | KRW 6.130,00 | +6,06 % | KRW 5.780,00 | KRW 6.150,00 | KRW 5.780,00 | 129,61K |
| 2026-06-26 | KRW 5.780,00 | -3,51 % | KRW 5.910,00 | KRW 5.990,00 | KRW 5.650,00 | 230,38K |
| 2026-06-25 | KRW 5.990,00 | -0,33 % | KRW 6.010,00 | KRW 6.140,00 | KRW 5.920,00 | 172,60K |
| 2026-06-24 | KRW 6.010,00 | +0,84 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.880,00 | 181,02K |
| 2026-06-23 | KRW 5.960,00 | -7,02 % | KRW 6.320,00 | KRW 6.470,00 | KRW 5.930,00 | 347,06K |
| 2026-06-22 | KRW 6.410,00 | -0,47 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.310,00 | 127,58K |
| 2026-06-19 | KRW 6.440,00 | -1,98 % | KRW 6.570,00 | KRW 6.630,00 | KRW 6.270,00 | 232,96K |
| 2026-06-18 | KRW 6.570,00 | -2,38 % | KRW 6.750,00 | KRW 6.760,00 | KRW 6.520,00 | 110,16K |
| 2026-06-17 | KRW 6.730,00 | -0,15 % | KRW 6.740,00 | KRW 6.830,00 | KRW 6.670,00 | 122,50K |
| 2026-06-16 | KRW 6.740,00 | -0,88 % | KRW 6.810,00 | KRW 7.050,00 | KRW 6.720,00 | 295,76K |
| 2026-06-15 | KRW 6.800,00 | +4,94 % | KRW 6.630,00 | KRW 6.900,00 | KRW 6.590,00 | 267,49K |
| 2026-06-12 | KRW 6.480,00 | +5,88 % | KRW 6.210,00 | KRW 6.590,00 | KRW 6.210,00 | 294,71K |
| 2026-06-11 | KRW 6.120,00 | +2,00 % | KRW 5.950,00 | KRW 6.120,00 | KRW 5.810,00 | 194,29K |
| 2026-06-10 | KRW 6.000,00 | -2,12 % | KRW 6.130,00 | KRW 6.250,00 | KRW 5.820,00 | 202 |
| 2026-06-09 | KRW 6.130,00 | +3,90 % | KRW 6.000,00 | KRW 6.250,00 | KRW 5.900,00 | 314,55K |
| 2026-06-08 | KRW 5.900,00 | -8,10 % | KRW 6.120,00 | KRW 6.150,00 | KRW 5.900,00 | 893,44K |
| 2026-06-05 | KRW 6.420,00 | -1,98 % | KRW 6.580,00 | KRW 6.600,00 | KRW 6.290,00 | 178,90K |
| 2026-06-04 | KRW 6.550,00 | -0,15 % | KRW 6.600,00 | KRW 6.890,00 | KRW 6.520,00 | 265,98K |
| 2026-06-02 | KRW 6.560,00 | -2,38 % | KRW 6.640,00 | KRW 6.710,00 | KRW 6.430,00 | 385,23K |
| 2026-06-01 | KRW 6.720,00 | -4,55 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.660,00 | 385,27K |
| 2026-05-29 | KRW 7.040,00 | -1,26 % | KRW 7.130,00 | KRW 7.480,00 | KRW 6.830,00 | 442,40K |
| 2026-05-28 | KRW 7.130,00 | -2,33 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.800,00 | 554,25K |
| 2026-05-27 | KRW 7.300,00 | -3,57 % | KRW 7.590,00 | KRW 7.640,00 | KRW 7.100,00 | 637,96K |
| 2026-05-26 | KRW 7.570,00 | -6,20 % | KRW 8.180,00 | KRW 8.300,00 | KRW 7.500,00 | 782,34K |
| 2026-05-22 | KRW 8.070,00 | 0,00 % | KRW 8.150,00 | KRW 8.260,00 | KRW 8.020,00 | 282,05K |
| 2026-05-21 | KRW 8.070,00 | -1,22 % | KRW 8.300,00 | KRW 8.410,00 | KRW 7.910,00 | 466,71K |