Poongsan Holdings Corp. 005810
KRX · Südkorea · Produzierendes Gewerbe
KRW 36.800,00-150,00 (-0,41 %)
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 36.800,00 | -0,41 % | KRW 37.750,00 | KRW 37.750,00 | KRW 36.250,00 | 8,10K |
| 2026-10-01 | KRW 36.950,00 | +0,96 % | KRW 36.650,00 | KRW 37.200,00 | KRW 36.500,00 | 6,43K |
| 2026-09-30 | KRW 36.600,00 | -0,14 % | KRW 37.850,00 | KRW 37.850,00 | KRW 36.600,00 | 7,02K |
| 2026-09-29 | KRW 36.650,00 | -1,08 % | KRW 37.100,00 | KRW 37.100,00 | KRW 36.350,00 | 11,84K |
| 2026-09-28 | KRW 37.050,00 | +0,82 % | KRW 36.700,00 | KRW 37.450,00 | KRW 36.350,00 | 11,22K |
| 2026-09-23 | KRW 36.750,00 | -2,00 % | KRW 37.700,00 | KRW 37.800,00 | KRW 36.750,00 | 12,43K |
| 2026-09-22 | KRW 37.500,00 | +0,40 % | KRW 37.550,00 | KRW 37.650,00 | KRW 37.000,00 | 10,81K |
| 2026-09-21 | KRW 37.350,00 | -0,80 % | KRW 37.700,00 | KRW 37.950,00 | KRW 37.200,00 | 7,59K |
| 2026-09-18 | KRW 37.650,00 | +1,35 % | KRW 37.600,00 | KRW 37.800,00 | KRW 37.350,00 | 6,13K |
| 2026-09-17 | KRW 37.150,00 | +0,13 % | KRW 37.050,00 | KRW 37.850,00 | KRW 37.050,00 | 5,97K |
| 2026-09-16 | KRW 37.100,00 | +0,41 % | KRW 37.700,00 | KRW 37.700,00 | KRW 37.050,00 | 6,76K |
| 2026-09-15 | KRW 36.950,00 | -1,34 % | KRW 37.800,00 | KRW 37.800,00 | KRW 36.950,00 | 10,86K |
| 2026-09-14 | KRW 37.450,00 | +0,81 % | KRW 36.650,00 | KRW 37.800,00 | KRW 36.650,00 | 10,50K |
| 2026-09-11 | KRW 37.150,00 | -1,72 % | KRW 37.800,00 | KRW 37.800,00 | KRW 37.050,00 | 8,11K |
| 2026-09-10 | KRW 37.800,00 | +1,07 % | KRW 37.400,00 | KRW 38.200,00 | KRW 36.550,00 | 27,33K |
| 2026-09-09 | KRW 37.400,00 | +0,54 % | KRW 37.250,00 | KRW 37.800,00 | KRW 37.150,00 | 13,05K |
| 2026-09-08 | KRW 37.200,00 | -1,33 % | KRW 37.900,00 | KRW 38.300,00 | KRW 37.200,00 | 11,30K |
| 2026-09-07 | KRW 37.700,00 | +1,62 % | KRW 37.900,00 | KRW 37.900,00 | KRW 37.300,00 | 13,49K |
| 2026-09-04 | KRW 37.100,00 | -0,54 % | KRW 37.500,00 | KRW 37.900,00 | KRW 37.100,00 | 8,42K |
| 2026-09-03 | KRW 37.300,00 | +0,95 % | KRW 37.400,00 | KRW 37.500,00 | KRW 36.550,00 | 14,26K |
| 2026-09-02 | KRW 36.950,00 | -2,89 % | KRW 37.800,00 | KRW 37.800,00 | KRW 36.850,00 | 24,45K |
| 2026-09-01 | KRW 38.050,00 | +0,79 % | KRW 37.750,00 | KRW 38.050,00 | KRW 37.550,00 | 11,07K |
| 2026-08-31 | KRW 37.750,00 | -2,45 % | KRW 38.700,00 | KRW 38.700,00 | KRW 37.650,00 | 18,08K |
| 2026-08-28 | KRW 38.700,00 | +0,39 % | KRW 38.700,00 | KRW 38.900,00 | KRW 38.050,00 | 21,26K |
| 2026-08-27 | KRW 38.550,00 | +0,52 % | KRW 38.350,00 | KRW 38.750,00 | KRW 38.200,00 | 18,27K |
| 2026-08-26 | KRW 38.350,00 | -1,29 % | KRW 39.000,00 | KRW 39.000,00 | KRW 37.750,00 | 20,77K |
| 2026-08-25 | KRW 38.850,00 | +2,64 % | KRW 37.450,00 | KRW 38.900,00 | KRW 37.450,00 | 46,25K |
| 2026-08-24 | KRW 37.850,00 | +2,57 % | KRW 37.100,00 | KRW 38.100,00 | KRW 36.650,00 | 28,06K |
| 2026-08-21 | KRW 36.900,00 | -0,94 % | KRW 37.250,00 | KRW 37.250,00 | KRW 36.050,00 | 25,94K |
| 2026-08-20 | KRW 37.250,00 | +1,64 % | KRW 36.700,00 | KRW 37.700,00 | KRW 36.700,00 | 16,52K |
| 2026-08-19 | KRW 36.650,00 | -2,53 % | KRW 37.000,00 | KRW 37.550,00 | KRW 36.600,00 | 14,91K |
| 2026-08-18 | KRW 37.600,00 | -4,69 % | KRW 38.900,00 | KRW 38.900,00 | KRW 37.150,00 | 33,46K |
| 2026-08-14 | KRW 39.450,00 | +4,09 % | KRW 37.900,00 | KRW 39.450,00 | KRW 37.400,00 | 50,54K |
| 2026-08-13 | KRW 37.900,00 | +0,26 % | KRW 38.100,00 | KRW 38.100,00 | KRW 37.300,00 | 20,12K |
| 2026-08-12 | KRW 37.800,00 | -0,26 % | KRW 38.150,00 | KRW 38.150,00 | KRW 37.400,00 | 16,44K |
| 2026-08-11 | KRW 37.900,00 | -0,26 % | KRW 37.600,00 | KRW 38.200,00 | KRW 37.500,00 | 21,57K |
| 2026-08-10 | KRW 38.000,00 | +2,01 % | KRW 37.400,00 | KRW 38.200,00 | KRW 37.400,00 | 27,68K |
| 2026-08-07 | KRW 37.250,00 | -0,40 % | KRW 37.350,00 | KRW 37.850,00 | KRW 36.950,00 | 28,40K |
| 2026-08-06 | KRW 37.400,00 | +2,05 % | KRW 36.700,00 | KRW 37.750,00 | KRW 36.500,00 | 44,45K |
| 2026-08-05 | KRW 36.650,00 | +3,39 % | KRW 35.600,00 | KRW 37.550,00 | KRW 35.600,00 | 38,91K |
| 2026-08-04 | KRW 35.450,00 | +2,46 % | KRW 34.400,00 | KRW 35.550,00 | KRW 34.400,00 | 20,39K |
| 2026-08-03 | KRW 34.600,00 | -3,49 % | KRW 35.450,00 | KRW 35.800,00 | KRW 34.450,00 | 34,50K |
| 2026-07-31 | KRW 35.850,00 | +7,50 % | KRW 33.500,00 | KRW 36.450,00 | KRW 33.400,00 | 66,86K |
| 2026-07-30 | KRW 33.350,00 | +5,21 % | KRW 29.450,00 | KRW 34.200,00 | KRW 29.450,00 | 44,85K |
| 2026-07-29 | KRW 31.700,00 | -4,80 % | KRW 33.800,00 | KRW 33.800,00 | KRW 31.000,00 | 48,41K |
| 2026-07-28 | KRW 33.300,00 | -3,76 % | KRW 33.600,00 | KRW 35.600,00 | KRW 33.100,00 | 24,45K |
| 2026-07-27 | KRW 34.600,00 | 0,00 % | KRW 34.900,00 | KRW 35.000,00 | KRW 34.050,00 | 27,05K |
| 2026-07-24 | KRW 34.600,00 | -0,43 % | KRW 33.700,00 | KRW 35.850,00 | KRW 33.700,00 | 30,79K |
| 2026-07-23 | KRW 34.750,00 | +4,67 % | KRW 33.500,00 | KRW 34.750,00 | KRW 33.200,00 | 25,42K |
| 2026-07-22 | KRW 33.200,00 | 0,00 % | KRW 33.500,00 | KRW 33.900,00 | KRW 33.150,00 | 22,96K |
| 2026-07-21 | KRW 33.200,00 | +1,53 % | KRW 32.300,00 | KRW 33.800,00 | KRW 32.300,00 | 38,40K |
| 2026-07-20 | KRW 32.700,00 | -2,39 % | KRW 32.900,00 | KRW 33.400,00 | KRW 32.650,00 | 30,56K |
| 2026-07-16 | KRW 33.500,00 | -0,30 % | KRW 33.200,00 | KRW 33.900,00 | KRW 33.200,00 | 21,57K |
| 2026-07-15 | KRW 33.600,00 | +1,97 % | KRW 33.250,00 | KRW 34.300,00 | KRW 33.250,00 | 21,09K |
| 2026-07-14 | KRW 32.950,00 | -1,05 % | KRW 33.350,00 | KRW 33.450,00 | KRW 32.550,00 | 25,63K |
| 2026-07-13 | KRW 33.300,00 | -2,92 % | KRW 34.300,00 | KRW 35.200,00 | KRW 33.150,00 | 31,31K |
| 2026-07-10 | KRW 34.300,00 | +3,31 % | KRW 33.300,00 | KRW 34.750,00 | KRW 33.300,00 | 29,09K |
| 2026-07-09 | KRW 33.200,00 | -2,64 % | KRW 33.550,00 | KRW 34.450,00 | KRW 32.800,00 | 40,67K |
| 2026-07-08 | KRW 34.100,00 | -2,29 % | KRW 34.200,00 | KRW 35.200,00 | KRW 33.900,00 | 34,03K |
| 2026-07-07 | KRW 34.900,00 | -0,85 % | KRW 34.950,00 | KRW 35.650,00 | KRW 34.000,00 | 25,36K |
| 2026-07-06 | KRW 35.200,00 | +2,18 % | KRW 34.600,00 | KRW 36.000,00 | KRW 34.450,00 | 26,81K |
| 2026-07-03 | KRW 34.450,00 | +0,29 % | KRW 34.300,00 | KRW 34.950,00 | KRW 33.450,00 | 37,34K |
| 2026-07-02 | KRW 34.350,00 | -2,97 % | KRW 35.050,00 | KRW 35.400,00 | KRW 34.150,00 | 35,99K |
| 2026-07-01 | KRW 35.400,00 | +2,76 % | KRW 34.900,00 | KRW 36.200,00 | KRW 34.550,00 | 28,04K |
| 2026-06-30 | KRW 34.450,00 | -1,43 % | KRW 34.150,00 | KRW 35.200,00 | KRW 34.150,00 | 22,74K |
| 2026-06-29 | KRW 34.950,00 | +1,30 % | KRW 33.450,00 | KRW 35.300,00 | KRW 33.450,00 | 27,31K |
| 2026-06-26 | KRW 34.500,00 | -0,86 % | KRW 34.800,00 | KRW 34.950,00 | KRW 33.200,00 | 38,93K |
| 2026-06-25 | KRW 34.800,00 | -1,56 % | KRW 35.350,00 | KRW 36.000,00 | KRW 34.700,00 | 24,60K |
| 2026-06-24 | KRW 35.350,00 | +1,58 % | KRW 34.150,00 | KRW 36.300,00 | KRW 34.150,00 | 34,33K |
| 2026-06-23 | KRW 34.800,00 | -3,47 % | KRW 35.650,00 | KRW 36.350,00 | KRW 34.800,00 | 44,23K |
| 2026-06-22 | KRW 36.050,00 | -2,04 % | KRW 35.850,00 | KRW 36.900,00 | KRW 35.700,00 | 26,00K |
| 2026-06-19 | KRW 36.800,00 | -3,03 % | KRW 38.500,00 | KRW 38.500,00 | KRW 36.200,00 | 26,88K |
| 2026-06-18 | KRW 37.950,00 | -2,82 % | KRW 39.150,00 | KRW 39.350,00 | KRW 37.950,00 | 18,99K |
| 2026-06-17 | KRW 39.050,00 | -0,38 % | KRW 39.100,00 | KRW 39.550,00 | KRW 38.500,00 | 19,00K |
| 2026-06-16 | KRW 39.200,00 | -0,25 % | KRW 40.100,00 | KRW 40.600,00 | KRW 39.200,00 | 47,43K |
| 2026-06-15 | KRW 39.300,00 | +5,36 % | KRW 37.800,00 | KRW 40.150,00 | KRW 37.550,00 | 90,57K |
| 2026-06-12 | KRW 37.300,00 | +4,92 % | KRW 36.000,00 | KRW 37.500,00 | KRW 35.950,00 | 32,36K |
| 2026-06-11 | KRW 35.550,00 | -0,28 % | KRW 35.250,00 | KRW 36.100,00 | KRW 34.750,00 | 29,34K |
| 2026-06-10 | KRW 35.650,00 | -0,42 % | KRW 35.900,00 | KRW 36.350,00 | KRW 34.900,00 | 1 |
| 2026-06-09 | KRW 35.800,00 | +1,70 % | KRW 34.600,00 | KRW 36.650,00 | KRW 34.600,00 | 36,67K |
| 2026-06-08 | KRW 35.200,00 | -5,25 % | KRW 34.000,00 | KRW 36.850,00 | KRW 34.000,00 | 48,71K |
| 2026-06-05 | KRW 37.150,00 | -2,88 % | KRW 37.700,00 | KRW 37.950,00 | KRW 36.600,00 | 43,12K |
| 2026-06-04 | KRW 38.250,00 | -1,16 % | KRW 38.250,00 | KRW 39.250,00 | KRW 37.900,00 | 53,33K |
| 2026-06-02 | KRW 38.700,00 | -0,39 % | KRW 37.700,00 | KRW 39.050,00 | KRW 37.400,00 | 49,73K |
| 2026-06-01 | KRW 38.850,00 | -0,38 % | KRW 38.650,00 | KRW 39.400,00 | KRW 37.600,00 | 52,00K |
| 2026-05-29 | KRW 39.000,00 | -2,99 % | KRW 40.150,00 | KRW 40.200,00 | KRW 38.850,00 | 63,88K |
| 2026-05-28 | KRW 40.200,00 | -0,25 % | KRW 40.150,00 | KRW 40.350,00 | KRW 39.200,00 | 59,95K |
| 2026-05-27 | KRW 40.300,00 | -4,16 % | KRW 42.000,00 | KRW 42.350,00 | KRW 40.000,00 | 46,34K |
| 2026-05-26 | KRW 42.050,00 | +2,06 % | KRW 42.100,00 | KRW 42.400,00 | KRW 41.350,00 | 38,17K |
| 2026-05-22 | KRW 41.200,00 | +1,73 % | KRW 40.500,00 | KRW 41.450,00 | KRW 40.500,00 | 31,54K |