Yoosung Enterprise Co., Ltd 002920
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.783,00-2,00 (-0,11 %)
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 1.783,00 | -0,11 % | KRW 1.766,00 | KRW 1.805,00 | KRW 1.766,00 | 60,14K |
| 2026-10-01 | KRW 1.785,00 | +1,31 % | KRW 1.762,00 | KRW 1.810,00 | KRW 1.750,00 | 83,09K |
| 2026-09-30 | KRW 1.762,00 | -0,90 % | KRW 1.776,00 | KRW 1.803,00 | KRW 1.733,00 | 61,00K |
| 2026-09-29 | KRW 1.778,00 | -2,04 % | KRW 1.810,00 | KRW 1.834,00 | KRW 1.775,00 | 109,05K |
| 2026-09-28 | KRW 1.815,00 | -1,52 % | KRW 1.843,00 | KRW 1.856,00 | KRW 1.813,00 | 24,26K |
| 2026-09-23 | KRW 1.843,00 | -0,86 % | KRW 1.850,00 | KRW 1.869,00 | KRW 1.807,00 | 125,72K |
| 2026-09-22 | KRW 1.859,00 | +0,27 % | KRW 1.851,00 | KRW 1.869,00 | KRW 1.843,00 | 68,41K |
| 2026-09-21 | KRW 1.854,00 | -0,43 % | KRW 1.844,00 | KRW 1.877,00 | KRW 1.844,00 | 33,55K |
| 2026-09-18 | KRW 1.862,00 | -0,11 % | KRW 1.870,00 | KRW 1.876,00 | KRW 1.840,00 | 55,52K |
| 2026-09-17 | KRW 1.864,00 | +1,53 % | KRW 1.832,00 | KRW 1.895,00 | KRW 1.831,00 | 79,87K |
| 2026-09-16 | KRW 1.836,00 | -1,29 % | KRW 1.843,00 | KRW 1.869,00 | KRW 1.823,00 | 127,73K |
| 2026-09-15 | KRW 1.860,00 | +0,87 % | KRW 1.848,00 | KRW 1.880,00 | KRW 1.845,00 | 34,24K |
| 2026-09-14 | KRW 1.844,00 | +0,16 % | KRW 1.841,00 | KRW 1.869,00 | KRW 1.831,00 | 79,84K |
| 2026-09-11 | KRW 1.841,00 | +0,27 % | KRW 1.836,00 | KRW 1.877,00 | KRW 1.796,00 | 108,92K |
| 2026-09-10 | KRW 1.836,00 | +0,27 % | KRW 1.832,00 | KRW 1.867,00 | KRW 1.821,00 | 45,67K |
| 2026-09-09 | KRW 1.831,00 | +1,22 % | KRW 1.809,00 | KRW 1.865,00 | KRW 1.809,00 | 67,77K |
| 2026-09-08 | KRW 1.809,00 | +0,50 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.754,00 | 126,88K |
| 2026-09-07 | KRW 1.800,00 | 0,00 % | KRW 1.792,00 | KRW 1.836,00 | KRW 1.789,00 | 134,25K |
| 2026-09-04 | KRW 1.800,00 | +0,78 % | KRW 1.787,00 | KRW 1.823,00 | KRW 1.776,00 | 57,12K |
| 2026-09-03 | KRW 1.786,00 | -1,16 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.779,00 | 21,22K |
| 2026-09-02 | KRW 1.807,00 | +0,67 % | KRW 1.796,00 | KRW 1.830,00 | KRW 1.796,00 | 4,48K |
| 2026-09-01 | KRW 1.795,00 | +1,41 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.778,00 | 8,21K |
| 2026-08-31 | KRW 1.770,00 | +1,43 % | KRW 1.750,00 | KRW 1.771,00 | KRW 1.745,00 | 3,08K |
| 2026-08-28 | KRW 1.745,00 | +0,63 % | KRW 1.733,00 | KRW 1.760,00 | KRW 1.731,00 | 7,96K |
| 2026-08-27 | KRW 1.734,00 | -0,06 % | KRW 1.735,00 | KRW 1.754,00 | KRW 1.726,00 | 7,64K |
| 2026-08-26 | KRW 1.735,00 | -0,12 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.726,00 | 22,79K |
| 2026-08-25 | KRW 1.737,00 | -1,03 % | KRW 1.756,00 | KRW 1.772,00 | KRW 1.690,00 | 42,65K |
| 2026-08-24 | KRW 1.755,00 | 0,00 % | KRW 1.755,00 | KRW 1.783,00 | KRW 1.733,00 | 21,70K |
| 2026-08-21 | KRW 1.755,00 | -3,04 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.747,00 | 28,68K |
| 2026-08-20 | KRW 1.810,00 | +1,40 % | KRW 1.785,00 | KRW 1.810,00 | KRW 1.763,00 | 18,33K |
| 2026-08-19 | KRW 1.785,00 | +0,22 % | KRW 1.781,00 | KRW 1.806,00 | KRW 1.753,00 | 15,68K |
| 2026-08-18 | KRW 1.781,00 | -4,25 % | KRW 1.870,00 | KRW 1.876,00 | KRW 1.769,00 | 40,55K |
| 2026-08-14 | KRW 1.860,00 | -0,80 % | KRW 1.876,00 | KRW 1.877,00 | KRW 1.839,00 | 31,42K |
| 2026-08-13 | KRW 1.875,00 | +0,43 % | KRW 1.868,00 | KRW 1.878,00 | KRW 1.860,00 | 5,47K |
| 2026-08-12 | KRW 1.867,00 | +0,38 % | KRW 1.851,00 | KRW 1.868,00 | KRW 1.851,00 | 6,14K |
| 2026-08-11 | KRW 1.860,00 | +0,22 % | KRW 1.856,00 | KRW 1.866,00 | KRW 1.842,00 | 4,54K |
| 2026-08-10 | KRW 1.856,00 | 0,00 % | KRW 1.840,00 | KRW 1.857,00 | KRW 1.840,00 | 26,09K |
| 2026-08-07 | KRW 1.856,00 | -0,11 % | KRW 1.850,00 | KRW 1.865,00 | KRW 1.850,00 | 8,72K |
| 2026-08-06 | KRW 1.858,00 | +0,22 % | KRW 1.856,00 | KRW 1.858,00 | KRW 1.831,00 | 8,10K |
| 2026-08-05 | KRW 1.854,00 | +0,27 % | KRW 1.854,00 | KRW 1.860,00 | KRW 1.829,00 | 8,74K |
| 2026-08-04 | KRW 1.849,00 | +1,04 % | KRW 1.824,00 | KRW 1.851,00 | KRW 1.813,00 | 22,52K |
| 2026-08-03 | KRW 1.830,00 | +4,57 % | KRW 1.752,00 | KRW 1.832,00 | KRW 1.751,00 | 19,15K |
| 2026-07-31 | KRW 1.750,00 | 0,00 % | KRW 1.750,00 | KRW 1.759,00 | KRW 1.733,00 | 17,55K |
| 2026-07-30 | KRW 1.750,00 | +2,52 % | KRW 1.708,00 | KRW 1.750,00 | KRW 1.708,00 | 5,57K |
| 2026-07-29 | KRW 1.707,00 | -2,46 % | KRW 1.733,00 | KRW 1.770,00 | KRW 1.707,00 | 22,52K |
| 2026-07-28 | KRW 1.750,00 | -0,11 % | KRW 1.700,00 | KRW 1.750,00 | KRW 1.700,00 | 20,18K |
| 2026-07-27 | KRW 1.752,00 | 0,00 % | KRW 1.751,00 | KRW 1.788,00 | KRW 1.751,00 | 12,45K |
| 2026-07-24 | KRW 1.752,00 | +0,52 % | KRW 1.740,00 | KRW 1.752,00 | KRW 1.740,00 | 9,45K |
| 2026-07-23 | KRW 1.743,00 | +0,06 % | KRW 1.750,00 | KRW 1.755,00 | KRW 1.743,00 | 21,54K |
| 2026-07-22 | KRW 1.742,00 | +1,63 % | KRW 1.715,00 | KRW 1.747,00 | KRW 1.714,00 | 6,91K |
| 2026-07-21 | KRW 1.714,00 | +1,06 % | KRW 1.690,00 | KRW 1.714,00 | KRW 1.669,00 | 36,51K |
| 2026-07-20 | KRW 1.696,00 | -2,86 % | KRW 1.750,00 | KRW 1.762,00 | KRW 1.651,00 | 17,96K |
| 2026-07-16 | KRW 1.746,00 | +0,29 % | KRW 1.740,00 | KRW 1.759,00 | KRW 1.740,00 | 7,86K |
| 2026-07-15 | KRW 1.741,00 | +0,87 % | KRW 1.730,00 | KRW 1.745,00 | KRW 1.723,00 | 22,05K |
| 2026-07-14 | KRW 1.726,00 | -0,92 % | KRW 1.741,00 | KRW 1.752,00 | KRW 1.725,00 | 16,51K |
| 2026-07-13 | KRW 1.742,00 | -0,23 % | KRW 1.762,00 | KRW 1.763,00 | KRW 1.740,00 | 14,13K |
| 2026-07-10 | KRW 1.746,00 | +4,24 % | KRW 1.675,00 | KRW 1.754,00 | KRW 1.675,00 | 17,96K |
| 2026-07-09 | KRW 1.675,00 | -1,00 % | KRW 1.690,00 | KRW 1.696,00 | KRW 1.670,00 | 33,28K |
| 2026-07-08 | KRW 1.692,00 | -2,76 % | KRW 1.744,00 | KRW 1.747,00 | KRW 1.690,00 | 82,12K |
| 2026-07-07 | KRW 1.740,00 | +1,22 % | KRW 1.719,00 | KRW 1.741,00 | KRW 1.719,00 | 37,61K |
| 2026-07-06 | KRW 1.719,00 | 0,00 % | KRW 1.718,00 | KRW 1.721,00 | KRW 1.704,00 | 26,28K |
| 2026-07-03 | KRW 1.719,00 | -0,29 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.714,00 | 4,64K |
| 2026-07-02 | KRW 1.724,00 | 0,00 % | KRW 1.730,00 | KRW 1.732,00 | KRW 1.711,00 | 11,76K |
| 2026-07-01 | KRW 1.724,00 | +1,47 % | KRW 1.699,00 | KRW 1.725,00 | KRW 1.691,00 | 7,27K |
| 2026-06-30 | KRW 1.699,00 | +0,35 % | KRW 1.693,00 | KRW 1.705,00 | KRW 1.678,00 | 6,26K |
| 2026-06-29 | KRW 1.693,00 | +3,93 % | KRW 1.629,00 | KRW 1.713,00 | KRW 1.629,00 | 14,52K |
| 2026-06-26 | KRW 1.629,00 | -0,55 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.600,00 | 55,76K |
| 2026-06-25 | KRW 1.638,00 | -3,08 % | KRW 1.606,00 | KRW 1.704,00 | KRW 1.606,00 | 44,71K |
| 2026-06-24 | KRW 1.690,00 | -1,29 % | KRW 1.700,00 | KRW 1.712,00 | KRW 1.603,00 | 45,08K |
| 2026-06-23 | KRW 1.712,00 | -0,12 % | KRW 1.712,00 | KRW 1.734,00 | KRW 1.712,00 | 8,73K |
| 2026-06-22 | KRW 1.714,00 | +1,54 % | KRW 1.690,00 | KRW 1.715,00 | KRW 1.675,00 | 19,62K |
| 2026-06-19 | KRW 1.688,00 | -5,59 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.687,00 | 47,05K |
| 2026-06-18 | KRW 1.788,00 | +0,11 % | KRW 1.787,00 | KRW 1.796,00 | KRW 1.785,00 | 10,18K |
| 2026-06-17 | KRW 1.786,00 | +0,79 % | KRW 1.771,00 | KRW 1.789,00 | KRW 1.752,00 | 16,42K |
| 2026-06-16 | KRW 1.772,00 | +0,51 % | KRW 1.763,00 | KRW 1.782,00 | KRW 1.763,00 | 28,74K |
| 2026-06-15 | KRW 1.763,00 | +4,07 % | KRW 1.694,00 | KRW 1.769,00 | KRW 1.694,00 | 9,78K |
| 2026-06-12 | KRW 1.694,00 | +1,80 % | KRW 1.662,00 | KRW 1.708,00 | KRW 1.660,00 | 25,99K |
| 2026-06-11 | KRW 1.664,00 | -0,42 % | KRW 1.672,00 | KRW 1.682,00 | KRW 1.661,00 | 18,84K |
| 2026-06-10 | KRW 1.671,00 | +0,60 % | KRW 1.664,00 | KRW 1.671,00 | KRW 1.662,00 | 10,48K |
| 2026-06-09 | KRW 1.661,00 | +0,85 % | KRW 1.650,00 | KRW 1.673,00 | KRW 1.650,00 | 16,37K |
| 2026-06-08 | KRW 1.647,00 | -3,63 % | KRW 1.693,00 | KRW 1.709,00 | KRW 1.646,00 | 29,88K |
| 2026-06-05 | KRW 1.709,00 | -1,50 % | KRW 1.735,00 | KRW 1.740,00 | KRW 1.630,00 | 60,46K |
| 2026-06-04 | KRW 1.735,00 | +0,70 % | KRW 1.724,00 | KRW 1.745,00 | KRW 1.723,00 | 12,88K |
| 2026-06-02 | KRW 1.723,00 | +0,70 % | KRW 1.711,00 | KRW 1.750,00 | KRW 1.640,00 | 93,47K |
| 2026-06-01 | KRW 1.711,00 | -3,66 % | KRW 1.738,00 | KRW 1.770,00 | KRW 1.709,00 | 58,60K |
| 2026-05-29 | KRW 1.776,00 | -0,78 % | KRW 1.781,00 | KRW 1.784,00 | KRW 1.762,00 | 85,48K |
| 2026-05-28 | KRW 1.790,00 | +0,28 % | KRW 1.780,00 | KRW 1.790,00 | KRW 1.773,00 | 106,23K |
| 2026-05-27 | KRW 1.785,00 | -0,89 % | KRW 1.802,00 | KRW 1.810,00 | KRW 1.773,00 | 67,90K |
| 2026-05-26 | KRW 1.801,00 | -1,80 % | KRW 1.834,00 | KRW 1.841,00 | KRW 1.801,00 | 21,78K |
| 2026-05-22 | KRW 1.834,00 | +2,46 % | KRW 1.791,00 | KRW 1.835,00 | KRW 1.791,00 | 29,79K |