CHIN YANG INDUSTRY Co., Ltd. 003780
KRX · Südkorea · Prozessindustrie
KRW 4.135,00-40,00 (-0,96 %)
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 4.135,00 | -0,96 % | KRW 4.165,00 | KRW 4.170,00 | KRW 4.115,00 | 95,41K |
| 2026-10-01 | KRW 4.175,00 | -5,11 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.070,00 | 193,63K |
| 2026-09-30 | KRW 4.400,00 | -0,68 % | KRW 4.420,00 | KRW 4.465,00 | KRW 4.340,00 | 40,32K |
| 2026-09-29 | KRW 4.430,00 | +1,03 % | KRW 4.385,00 | KRW 4.440,00 | KRW 4.290,00 | 27,05K |
| 2026-09-28 | KRW 4.385,00 | +2,33 % | KRW 4.300,00 | KRW 4.470,00 | KRW 4.250,00 | 79,50K |
| 2026-09-23 | KRW 4.285,00 | +0,82 % | KRW 4.305,00 | KRW 4.350,00 | KRW 4.200,00 | 39,08K |
| 2026-09-22 | KRW 4.250,00 | -1,28 % | KRW 4.305,00 | KRW 4.360,00 | KRW 4.250,00 | 40,76K |
| 2026-09-21 | KRW 4.305,00 | -1,94 % | KRW 4.400,00 | KRW 4.460,00 | KRW 4.300,00 | 71,57K |
| 2026-09-18 | KRW 4.390,00 | -2,98 % | KRW 4.465,00 | KRW 4.495,00 | KRW 4.350,00 | 191,18K |
| 2026-09-17 | KRW 4.525,00 | +12,14 % | KRW 4.120,00 | KRW 4.625,00 | KRW 4.110,00 | 1,12M |
| 2026-09-16 | KRW 4.035,00 | +3,07 % | KRW 3.940,00 | KRW 4.070,00 | KRW 3.935,00 | 101,09K |
| 2026-09-15 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.935,00 | KRW 3.875,00 | 84,64K |
| 2026-09-14 | KRW 3.915,00 | -0,51 % | KRW 3.920,00 | KRW 3.935,00 | KRW 3.870,00 | 28,68K |
| 2026-09-11 | KRW 3.935,00 | +0,13 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.850,00 | 42,63K |
| 2026-09-10 | KRW 3.930,00 | +0,77 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.860,00 | 28,21K |
| 2026-09-09 | KRW 3.900,00 | +0,91 % | KRW 3.860,00 | KRW 3.920,00 | KRW 3.845,00 | 8,10K |
| 2026-09-08 | KRW 3.865,00 | -0,39 % | KRW 3.875,00 | KRW 3.915,00 | KRW 3.845,00 | 30,45K |
| 2026-09-07 | KRW 3.880,00 | -0,51 % | KRW 3.915,00 | KRW 3.940,00 | KRW 3.875,00 | 25,51K |
| 2026-09-04 | KRW 3.900,00 | +1,69 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.850,00 | 20,73K |
| 2026-09-03 | KRW 3.835,00 | -1,29 % | KRW 3.885,00 | KRW 3.905,00 | KRW 3.830,00 | 33,53K |
| 2026-09-02 | KRW 3.885,00 | -0,77 % | KRW 3.855,00 | KRW 3.915,00 | KRW 3.830,00 | 34,19K |
| 2026-09-01 | KRW 3.915,00 | +0,51 % | KRW 3.895,00 | KRW 3.915,00 | KRW 3.850,00 | 21,27K |
| 2026-08-31 | KRW 3.895,00 | -0,26 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.840,00 | 47,26K |
| 2026-08-28 | KRW 3.905,00 | +1,69 % | KRW 3.820,00 | KRW 3.960,00 | KRW 3.805,00 | 140,67K |
| 2026-08-27 | KRW 3.840,00 | +1,86 % | KRW 3.800,00 | KRW 3.840,00 | KRW 3.760,00 | 68,80K |
| 2026-08-26 | KRW 3.770,00 | -1,05 % | KRW 4.085,00 | KRW 4.445,00 | KRW 3.740,00 | 883,43K |
| 2026-08-25 | KRW 3.810,00 | +0,79 % | KRW 3.780,00 | KRW 3.825,00 | KRW 3.720,00 | 66,71K |
| 2026-08-24 | KRW 3.780,00 | -1,18 % | KRW 3.810,00 | KRW 3.815,00 | KRW 3.725,00 | 42,54K |
| 2026-08-21 | KRW 3.825,00 | -1,54 % | KRW 3.855,00 | KRW 3.885,00 | KRW 3.785,00 | 35,52K |
| 2026-08-20 | KRW 3.885,00 | +3,05 % | KRW 3.770,00 | KRW 3.885,00 | KRW 3.770,00 | 24,80K |
| 2026-08-19 | KRW 3.770,00 | -2,33 % | KRW 3.795,00 | KRW 3.815,00 | KRW 3.750,00 | 56,50K |
| 2026-08-18 | KRW 3.860,00 | -0,77 % | KRW 3.860,00 | KRW 3.880,00 | KRW 3.800,00 | 50,52K |
| 2026-08-14 | KRW 3.890,00 | -0,26 % | KRW 3.900,00 | KRW 3.920,00 | KRW 3.800,00 | 45,00K |
| 2026-08-13 | KRW 3.900,00 | -1,39 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.865,00 | 82,33K |
| 2026-08-12 | KRW 3.955,00 | 0,00 % | KRW 3.935,00 | KRW 3.975,00 | KRW 3.920,00 | 51,72K |
| 2026-08-11 | KRW 3.955,00 | +1,15 % | KRW 3.945,00 | KRW 3.980,00 | KRW 3.915,00 | 49,92K |
| 2026-08-10 | KRW 3.910,00 | +2,49 % | KRW 3.850,00 | KRW 3.915,00 | KRW 3.835,00 | 65,95K |
| 2026-08-07 | KRW 3.815,00 | +0,53 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.785,00 | 59,57K |
| 2026-08-06 | KRW 3.795,00 | -1,43 % | KRW 3.815,00 | KRW 3.845,00 | KRW 3.745,00 | 162,72K |
| 2026-08-05 | KRW 3.850,00 | +1,18 % | KRW 3.815,00 | KRW 3.890,00 | KRW 3.805,00 | 63,60K |
| 2026-08-04 | KRW 3.805,00 | +2,42 % | KRW 3.735,00 | KRW 3.810,00 | KRW 3.685,00 | 107,67K |
| 2026-08-03 | KRW 3.715,00 | -1,72 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.675,00 | 121,25K |
| 2026-07-31 | KRW 3.780,00 | -0,40 % | KRW 3.845,00 | KRW 3.870,00 | KRW 3.700,00 | 293,43K |
| 2026-07-30 | KRW 3.795,00 | -0,39 % | KRW 3.660,00 | KRW 3.830,00 | KRW 3.660,00 | 80,74K |
| 2026-07-29 | KRW 3.810,00 | -4,03 % | KRW 3.930,00 | KRW 3.990,00 | KRW 3.670,00 | 172,49K |
| 2026-07-28 | KRW 3.970,00 | -2,70 % | KRW 4.005,00 | KRW 4.075,00 | KRW 3.895,00 | 97,56K |
| 2026-07-27 | KRW 4.080,00 | +0,25 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.050,00 | 75,45K |
| 2026-07-24 | KRW 4.070,00 | -2,05 % | KRW 4.165,00 | KRW 4.185,00 | KRW 4.000,00 | 178,92K |
| 2026-07-23 | KRW 4.155,00 | +0,85 % | KRW 4.090,00 | KRW 4.185,00 | KRW 3.970,00 | 461,79K |
| 2026-07-22 | KRW 4.120,00 | -12,15 % | KRW 4.690,00 | KRW 4.825,00 | KRW 4.070,00 | 416,37K |
| 2026-07-21 | KRW 4.690,00 | -1,05 % | KRW 4.740,00 | KRW 4.855,00 | KRW 4.590,00 | 59,24K |
| 2026-07-20 | KRW 4.740,00 | +2,38 % | KRW 4.560,00 | KRW 4.770,00 | KRW 4.475,00 | 103,64K |
| 2026-07-16 | KRW 4.630,00 | -0,75 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.580,00 | 40,60K |
| 2026-07-15 | KRW 4.665,00 | -1,17 % | KRW 4.745,00 | KRW 4.795,00 | KRW 4.630,00 | 70,30K |
| 2026-07-14 | KRW 4.720,00 | -1,97 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.560,00 | 170,17K |
| 2026-07-13 | KRW 4.815,00 | -0,93 % | KRW 4.910,00 | KRW 4.990,00 | KRW 4.750,00 | 30,15K |
| 2026-07-10 | KRW 4.860,00 | +3,51 % | KRW 4.785,00 | KRW 4.895,00 | KRW 4.750,00 | 47,94K |
| 2026-07-09 | KRW 4.695,00 | -0,63 % | KRW 4.690,00 | KRW 4.780,00 | KRW 4.655,00 | 38,76K |
| 2026-07-08 | KRW 4.725,00 | +0,32 % | KRW 4.710,00 | KRW 4.845,00 | KRW 4.660,00 | 76,91K |
| 2026-07-07 | KRW 4.710,00 | 0,00 % | KRW 4.745,00 | KRW 4.840,00 | KRW 4.645,00 | 60,25K |
| 2026-07-06 | KRW 4.710,00 | +2,17 % | KRW 4.670,00 | KRW 4.725,00 | KRW 4.575,00 | 40,25K |
| 2026-07-03 | KRW 4.610,00 | +1,21 % | KRW 4.560,00 | KRW 4.690,00 | KRW 4.465,00 | 67,13K |
| 2026-07-02 | KRW 4.555,00 | -1,51 % | KRW 4.550,00 | KRW 4.685,00 | KRW 4.505,00 | 62,67K |
| 2026-07-01 | KRW 4.625,00 | +0,43 % | KRW 4.665,00 | KRW 4.750,00 | KRW 4.545,00 | 30,56K |
| 2026-06-30 | KRW 4.605,00 | -1,18 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.560,00 | 29,38K |
| 2026-06-29 | KRW 4.660,00 | +0,65 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.605,00 | 44,66K |
| 2026-06-26 | KRW 4.630,00 | -2,11 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.495,00 | 163,49K |
| 2026-06-25 | KRW 4.730,00 | -2,27 % | KRW 4.850,00 | KRW 4.865,00 | KRW 4.660,00 | 78,53K |
| 2026-06-24 | KRW 4.840,00 | +3,09 % | KRW 4.650,00 | KRW 4.895,00 | KRW 4.645,00 | 61,72K |
| 2026-06-23 | KRW 4.695,00 | -4,09 % | KRW 4.895,00 | KRW 4.910,00 | KRW 4.610,00 | 97,62K |
| 2026-06-22 | KRW 4.895,00 | -2,68 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.885,00 | 79,88K |
| 2026-06-19 | KRW 5.030,00 | -0,98 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.930,00 | 147,37K |
| 2026-06-18 | KRW 5.080,00 | -4,51 % | KRW 5.160,00 | KRW 5.300,00 | KRW 5.020,00 | 247,37K |
| 2026-06-17 | KRW 5.320,00 | +0,19 % | KRW 5.310,00 | KRW 5.500,00 | KRW 5.250,00 | 204,77K |
| 2026-06-16 | KRW 5.310,00 | -1,30 % | KRW 5.380,00 | KRW 5.390,00 | KRW 5.270,00 | 76,17K |
| 2026-06-15 | KRW 5.380,00 | +0,56 % | KRW 5.350,00 | KRW 5.470,00 | KRW 5.300,00 | 135,38K |
| 2026-06-12 | KRW 5.350,00 | +0,94 % | KRW 5.300,00 | KRW 5.480,00 | KRW 5.270,00 | 171,21K |
| 2026-06-11 | KRW 5.300,00 | +1,34 % | KRW 5.180,00 | KRW 5.500,00 | KRW 5.140,00 | 257,86K |
| 2026-06-10 | KRW 5.230,00 | +2,75 % | KRW 5.090,00 | KRW 5.560,00 | KRW 5.070,00 | 95 |
| 2026-06-09 | KRW 5.090,00 | +8,18 % | KRW 4.660,00 | KRW 5.120,00 | KRW 4.660,00 | 287,58K |
| 2026-06-08 | KRW 4.705,00 | -1,67 % | KRW 4.575,00 | KRW 4.950,00 | KRW 4.485,00 | 307,62K |
| 2026-06-05 | KRW 4.785,00 | -4,49 % | KRW 5.010,00 | KRW 5.510,00 | KRW 4.755,00 | 1,11M |
| 2026-06-04 | KRW 5.010,00 | +3,51 % | KRW 5.860,00 | KRW 6.110,00 | KRW 5.010,00 | 5,84M |
| 2026-06-02 | KRW 4.840,00 | +3,20 % | KRW 4.620,00 | KRW 4.855,00 | KRW 4.475,00 | 268,04K |
| 2026-06-01 | KRW 4.690,00 | -3,40 % | KRW 4.850,00 | KRW 4.930,00 | KRW 4.650,00 | 152,15K |
| 2026-05-29 | KRW 4.855,00 | -3,29 % | KRW 5.010,00 | KRW 5.050,00 | KRW 4.795,00 | 157,37K |
| 2026-05-28 | KRW 5.020,00 | -1,76 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.760,00 | 341,89K |
| 2026-05-27 | KRW 5.110,00 | -5,37 % | KRW 5.400,00 | KRW 5.420,00 | KRW 5.090,00 | 273,90K |
| 2026-05-26 | KRW 5.400,00 | -1,82 % | KRW 5.540,00 | KRW 5.680,00 | KRW 5.340,00 | 196,22K |
| 2026-05-22 | KRW 5.500,00 | +3,97 % | KRW 5.380,00 | KRW 5.545,00 | KRW 5.340,00 | 218,26K |