Chokwang Leather Co., Ltd. 004700
KRX · Südkorea · Prozessindustrie
KRW 67.700,00+2.200,00 (+3,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 67.700,00 | +3,36 % | KRW 65.800,00 | KRW 67.700,00 | KRW 65.700,00 | 505 |
| 2026-09-30 | KRW 65.500,00 | -2,09 % | KRW 66.900,00 | KRW 67.100,00 | KRW 65.500,00 | 444 |
| 2026-09-29 | KRW 66.900,00 | +0,90 % | KRW 65.100,00 | KRW 66.900,00 | KRW 65.100,00 | 447 |
| 2026-09-28 | KRW 66.300,00 | +1,69 % | KRW 65.400,00 | KRW 66.900,00 | KRW 65.400,00 | 671 |
| 2026-09-23 | KRW 65.200,00 | -0,91 % | KRW 66.400,00 | KRW 66.400,00 | KRW 65.100,00 | 239 |
| 2026-09-22 | KRW 65.800,00 | -3,52 % | KRW 67.900,00 | KRW 67.900,00 | KRW 65.800,00 | 363 |
| 2026-09-21 | KRW 68.200,00 | +3,18 % | KRW 66.500,00 | KRW 68.200,00 | KRW 64.900,00 | 726 |
| 2026-09-18 | KRW 66.100,00 | -1,78 % | KRW 68.000,00 | KRW 68.000,00 | KRW 66.100,00 | 747 |
| 2026-09-17 | KRW 67.300,00 | +2,44 % | KRW 65.800,00 | KRW 67.300,00 | KRW 65.800,00 | 108 |
| 2026-09-16 | KRW 65.700,00 | -0,76 % | KRW 68.000,00 | KRW 68.000,00 | KRW 65.000,00 | 120 |
| 2026-09-15 | KRW 66.200,00 | -2,22 % | KRW 66.500,00 | KRW 67.500,00 | KRW 66.200,00 | 169 |
| 2026-09-14 | KRW 67.700,00 | -0,59 % | KRW 67.900,00 | KRW 68.400,00 | KRW 66.800,00 | 418 |
| 2026-09-11 | KRW 68.100,00 | +3,97 % | KRW 65.500,00 | KRW 68.100,00 | KRW 65.000,00 | 2,92K |
| 2026-09-10 | KRW 65.500,00 | +2,83 % | KRW 63.900,00 | KRW 65.500,00 | KRW 63.900,00 | 805 |
| 2026-09-09 | KRW 63.700,00 | -0,78 % | KRW 64.100,00 | KRW 64.100,00 | KRW 63.700,00 | 36 |
| 2026-09-08 | KRW 64.200,00 | +0,94 % | KRW 63.600,00 | KRW 64.200,00 | KRW 63.400,00 | 1,89K |
| 2026-09-07 | KRW 63.600,00 | -0,78 % | KRW 66.200,00 | KRW 66.200,00 | KRW 63.600,00 | 1,08K |
| 2026-09-04 | KRW 64.100,00 | -1,38 % | KRW 64.600,00 | KRW 65.300,00 | KRW 64.100,00 | 118 |
| 2026-09-03 | KRW 65.000,00 | 0,00 % | KRW 65.000,00 | KRW 65.000,00 | KRW 64.400,00 | 194 |
| 2026-09-02 | KRW 65.000,00 | +0,78 % | KRW 64.800,00 | KRW 65.300,00 | KRW 64.200,00 | 459 |
| 2026-09-01 | KRW 64.500,00 | -1,98 % | KRW 65.800,00 | KRW 65.900,00 | KRW 64.500,00 | 2,65K |
| 2026-08-31 | KRW 65.800,00 | +0,92 % | KRW 65.600,00 | KRW 65.900,00 | KRW 64.300,00 | 141 |
| 2026-08-28 | KRW 65.200,00 | +1,88 % | KRW 64.200,00 | KRW 65.200,00 | KRW 63.800,00 | 284 |
| 2026-08-27 | KRW 64.000,00 | 0,00 % | KRW 64.800,00 | KRW 64.800,00 | KRW 64.000,00 | 28 |
| 2026-08-26 | KRW 64.000,00 | 0,00 % | KRW 63.500,00 | KRW 64.500,00 | KRW 63.500,00 | 53 |
| 2026-08-25 | KRW 64.000,00 | -2,44 % | KRW 65.000,00 | KRW 65.000,00 | KRW 64.000,00 | 473 |
| 2026-08-24 | KRW 65.600,00 | +1,23 % | KRW 64.800,00 | KRW 65.600,00 | KRW 64.800,00 | 354 |
| 2026-08-21 | KRW 64.800,00 | +0,93 % | KRW 63.000,00 | KRW 64.800,00 | KRW 62.600,00 | 244 |
| 2026-08-20 | KRW 64.200,00 | -0,77 % | KRW 64.000,00 | KRW 65.300,00 | KRW 63.300,00 | 1,07K |
| 2026-08-19 | KRW 64.700,00 | -0,61 % | KRW 64.500,00 | KRW 64.700,00 | KRW 63.100,00 | 436 |
| 2026-08-18 | KRW 65.100,00 | -0,61 % | KRW 64.700,00 | KRW 65.100,00 | KRW 64.300,00 | 2,72K |
| 2026-08-14 | KRW 65.500,00 | +1,08 % | KRW 64.300,00 | KRW 65.500,00 | KRW 64.200,00 | 471 |
| 2026-08-13 | KRW 64.800,00 | +1,25 % | KRW 64.100,00 | KRW 65.300,00 | KRW 63.800,00 | 1,45K |
| 2026-08-12 | KRW 64.000,00 | -1,39 % | KRW 64.800,00 | KRW 65.400,00 | KRW 63.900,00 | 1,77K |
| 2026-08-11 | KRW 64.900,00 | 0,00 % | KRW 64.700,00 | KRW 65.300,00 | KRW 63.900,00 | 997 |
| 2026-08-10 | KRW 64.900,00 | +1,56 % | KRW 64.200,00 | KRW 64.900,00 | KRW 63.800,00 | 792 |
| 2026-08-07 | KRW 63.900,00 | +1,43 % | KRW 62.400,00 | KRW 64.400,00 | KRW 62.400,00 | 3,04K |
| 2026-08-06 | KRW 63.000,00 | +1,78 % | KRW 61.900,00 | KRW 63.200,00 | KRW 61.200,00 | 4,16K |
| 2026-08-05 | KRW 61.900,00 | -1,12 % | KRW 62.600,00 | KRW 63.000,00 | KRW 61.500,00 | 1,26K |
| 2026-08-04 | KRW 62.600,00 | -0,63 % | KRW 62.900,00 | KRW 62.900,00 | KRW 61.600,00 | 1,13K |
| 2026-08-03 | KRW 63.000,00 | 0,00 % | KRW 62.800,00 | KRW 63.700,00 | KRW 60.900,00 | 3,36K |
| 2026-07-31 | KRW 63.000,00 | 0,00 % | KRW 63.600,00 | KRW 64.100,00 | KRW 62.100,00 | 9,12K |
| 2026-07-30 | KRW 63.000,00 | -0,94 % | KRW 63.100,00 | KRW 63.400,00 | KRW 62.000,00 | 1,93K |
| 2026-07-29 | KRW 63.600,00 | -0,93 % | KRW 63.000,00 | KRW 65.000,00 | KRW 60.900,00 | 4,90K |
| 2026-07-28 | KRW 64.200,00 | +0,31 % | KRW 63.200,00 | KRW 64.500,00 | KRW 61.700,00 | 4,20K |
| 2026-07-27 | KRW 64.000,00 | -0,62 % | KRW 64.000,00 | KRW 65.000,00 | KRW 63.700,00 | 871 |
| 2026-07-24 | KRW 64.400,00 | -0,16 % | KRW 64.000,00 | KRW 64.500,00 | KRW 63.800,00 | 103 |
| 2026-07-23 | KRW 64.500,00 | +1,57 % | KRW 63.700,00 | KRW 64.800,00 | KRW 63.700,00 | 654 |
| 2026-07-22 | KRW 63.500,00 | -0,63 % | KRW 64.600,00 | KRW 64.600,00 | KRW 63.100,00 | 447 |
| 2026-07-21 | KRW 63.900,00 | +1,43 % | KRW 63.000,00 | KRW 64.700,00 | KRW 63.000,00 | 2,13K |
| 2026-07-20 | KRW 63.000,00 | 0,00 % | KRW 62.600,00 | KRW 63.200,00 | KRW 62.000,00 | 1,07K |
| 2026-07-16 | KRW 63.000,00 | +1,12 % | KRW 62.500,00 | KRW 63.400,00 | KRW 62.100,00 | 1,21K |
| 2026-07-15 | KRW 62.300,00 | 0,00 % | KRW 62.300,00 | KRW 63.100,00 | KRW 62.200,00 | 848 |
| 2026-07-14 | KRW 62.300,00 | 0,00 % | KRW 63.000,00 | KRW 63.000,00 | KRW 61.800,00 | 3,49K |
| 2026-07-13 | KRW 62.300,00 | -0,95 % | KRW 63.200,00 | KRW 64.900,00 | KRW 62.300,00 | 4,79K |
| 2026-07-10 | KRW 62.900,00 | -0,16 % | KRW 63.000,00 | KRW 64.900,00 | KRW 62.800,00 | 3,88K |
| 2026-07-09 | KRW 63.000,00 | +0,16 % | KRW 62.900,00 | KRW 64.400,00 | KRW 62.100,00 | 4,29K |
| 2026-07-08 | KRW 62.900,00 | -0,16 % | KRW 63.900,00 | KRW 63.900,00 | KRW 60.500,00 | 2,65K |
| 2026-07-07 | KRW 63.000,00 | +1,45 % | KRW 62.100,00 | KRW 64.500,00 | KRW 60.500,00 | 2,31K |
| 2026-07-06 | KRW 62.100,00 | +1,80 % | KRW 61.400,00 | KRW 62.400,00 | KRW 60.500,00 | 1,68K |
| 2026-07-03 | KRW 61.000,00 | +3,21 % | KRW 60.300,00 | KRW 61.600,00 | KRW 59.200,00 | 4,15K |
| 2026-07-02 | KRW 59.100,00 | -0,67 % | KRW 59.600,00 | KRW 60.500,00 | KRW 58.600,00 | 4,43K |
| 2026-07-01 | KRW 59.500,00 | -0,50 % | KRW 60.200,00 | KRW 61.700,00 | KRW 59.500,00 | 2,32K |
| 2026-06-30 | KRW 59.800,00 | -0,83 % | KRW 60.300,00 | KRW 61.000,00 | KRW 59.500,00 | 1,41K |
| 2026-06-29 | KRW 60.300,00 | +1,52 % | KRW 58.000,00 | KRW 61.700,00 | KRW 58.000,00 | 1,04K |
| 2026-06-26 | KRW 59.400,00 | -0,17 % | KRW 59.800,00 | KRW 60.300,00 | KRW 57.600,00 | 2,42K |
| 2026-06-25 | KRW 59.500,00 | -3,25 % | KRW 60.100,00 | KRW 61.400,00 | KRW 58.600,00 | 5,18K |
| 2026-06-24 | KRW 61.500,00 | +0,82 % | KRW 59.600,00 | KRW 61.500,00 | KRW 58.500,00 | 6,02K |
| 2026-06-23 | KRW 61.000,00 | 0,00 % | KRW 60.800,00 | KRW 62.800,00 | KRW 59.400,00 | 1,81K |
| 2026-06-22 | KRW 61.000,00 | +0,83 % | KRW 61.400,00 | KRW 61.500,00 | KRW 60.100,00 | 4,32K |
| 2026-06-19 | KRW 60.500,00 | -1,79 % | KRW 61.700,00 | KRW 62.800,00 | KRW 60.200,00 | 5,90K |
| 2026-06-18 | KRW 61.600,00 | -2,22 % | KRW 63.000,00 | KRW 63.000,00 | KRW 61.000,00 | 1,52K |
| 2026-06-17 | KRW 63.000,00 | +1,78 % | KRW 64.000,00 | KRW 64.000,00 | KRW 61.400,00 | 1,81K |
| 2026-06-16 | KRW 61.900,00 | -0,64 % | KRW 61.800,00 | KRW 63.100,00 | KRW 61.400,00 | 1,56K |
| 2026-06-15 | KRW 62.300,00 | -0,48 % | KRW 64.700,00 | KRW 64.900,00 | KRW 61.100,00 | 1,73K |
| 2026-06-12 | KRW 62.600,00 | +2,96 % | KRW 62.000,00 | KRW 63.400,00 | KRW 61.700,00 | 2,70K |
| 2026-06-11 | KRW 60.800,00 | 0,00 % | KRW 62.300,00 | KRW 62.300,00 | KRW 60.700,00 | 1,95K |
| 2026-06-10 | KRW 60.800,00 | -0,33 % | KRW 62.900,00 | KRW 62.900,00 | KRW 60.000,00 | 5,04K |
| 2026-06-09 | KRW 61.000,00 | +0,83 % | KRW 61.400,00 | KRW 63.400,00 | KRW 60.600,00 | 4,72K |
| 2026-06-08 | KRW 60.500,00 | -5,17 % | KRW 63.100,00 | KRW 64.000,00 | KRW 60.200,00 | 2,77K |
| 2026-06-05 | KRW 63.800,00 | +2,90 % | KRW 64.400,00 | KRW 65.100,00 | KRW 60.700,00 | 1,11K |
| 2026-06-04 | KRW 62.000,00 | 0,00 % | KRW 62.000,00 | KRW 63.000,00 | KRW 61.300,00 | 419 |
| 2026-06-02 | KRW 62.000,00 | +1,64 % | KRW 64.200,00 | KRW 64.200,00 | KRW 59.900,00 | 1,70K |
| 2026-06-01 | KRW 61.000,00 | -3,79 % | KRW 63.400,00 | KRW 63.600,00 | KRW 61.000,00 | 1,11K |
| 2026-05-29 | KRW 63.400,00 | -0,63 % | KRW 65.000,00 | KRW 65.000,00 | KRW 62.600,00 | 1,87K |
| 2026-05-28 | KRW 63.800,00 | +3,57 % | KRW 61.600,00 | KRW 63.800,00 | KRW 61.300,00 | 2,74K |
| 2026-05-27 | KRW 61.600,00 | -3,60 % | KRW 64.300,00 | KRW 64.300,00 | KRW 59.100,00 | 1,92K |
| 2026-05-26 | KRW 63.900,00 | +0,79 % | KRW 64.500,00 | KRW 64.700,00 | KRW 62.700,00 | 3,99K |
| 2026-05-22 | KRW 63.400,00 | +3,09 % | KRW 61.600,00 | KRW 64.200,00 | KRW 61.600,00 | 1,86K |
| 2026-05-21 | KRW 61.500,00 | +2,33 % | KRW 60.800,00 | KRW 63.000,00 | KRW 60.800,00 | 4,38K |