KUKYOUNG G&M Co., Ltd. 006050
KRX · Südkorea · Industriedienstleistungen
KRW 2.835,00-65,00 (-2,24 %)
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 2.835,00 | -2,24 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.660,00 | 61,49K |
| 2026-10-01 | KRW 2.900,00 | -5,38 % | KRW 2.995,00 | KRW 3.095,00 | KRW 2.700,00 | 40,93K |
| 2026-09-30 | KRW 3.065,00 | -3,62 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.990,00 | 46,49K |
| 2026-09-29 | KRW 3.180,00 | -6,61 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.105,00 | 52,05K |
| 2026-09-28 | KRW 3.405,00 | -2,71 % | KRW 3.455,00 | KRW 3.490,00 | KRW 3.305,00 | 54,59K |
| 2026-09-23 | KRW 3.500,00 | -13,69 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.420,00 | 151,85K |
| 2026-09-22 | KRW 4.055,00 | -24,77 % | KRW 5.340,00 | KRW 5.490,00 | KRW 4.040,00 | 178,96K |
| 2026-09-21 | KRW 5.390,00 | -5,44 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.380,00 | 56,71K |
| 2026-09-18 | KRW 5.700,00 | +1,79 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.510,00 | 41,35K |
| 2026-09-17 | KRW 5.600,00 | +0,36 % | KRW 5.630,00 | KRW 5.660,00 | KRW 5.550,00 | 24,34K |
| 2026-09-16 | KRW 5.580,00 | +4,30 % | KRW 5.450,00 | KRW 5.600,00 | KRW 5.440,00 | 35,37K |
| 2026-09-15 | KRW 5.350,00 | -0,74 % | KRW 5.430,00 | KRW 5.550,00 | KRW 5.230,00 | 16,85K |
| 2026-09-14 | KRW 5.390,00 | +2,08 % | KRW 5.280,00 | KRW 5.400,00 | KRW 5.280,00 | 6,73K |
| 2026-09-11 | KRW 5.280,00 | +4,55 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.130,00 | 37,93K |
| 2026-09-10 | KRW 5.050,00 | +0,20 % | KRW 5.030,00 | KRW 5.080,00 | KRW 4.940,00 | 10,57K |
| 2026-09-09 | KRW 5.040,00 | -4,00 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.000,00 | 11,38K |
| 2026-09-08 | KRW 5.250,00 | +8,14 % | KRW 4.860,00 | KRW 5.420,00 | KRW 4.780,00 | 41,74K |
| 2026-09-07 | KRW 4.855,00 | +1,25 % | KRW 4.795,00 | KRW 4.880,00 | KRW 4.795,00 | 5,38K |
| 2026-09-04 | KRW 4.795,00 | 0,00 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.695,00 | 6,44K |
| 2026-09-03 | KRW 4.795,00 | -0,21 % | KRW 4.710,00 | KRW 4.795,00 | KRW 4.615,00 | 14,13K |
| 2026-09-02 | KRW 4.805,00 | -1,54 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.735,00 | 11,52K |
| 2026-09-01 | KRW 4.880,00 | -1,01 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.705,00 | 10,34K |
| 2026-08-31 | KRW 4.930,00 | -0,20 % | KRW 4.940,00 | KRW 4.990,00 | KRW 4.735,00 | 14,52K |
| 2026-08-28 | KRW 4.940,00 | +0,41 % | KRW 4.920,00 | KRW 5.350,00 | KRW 4.870,00 | 38,08K |
| 2026-08-27 | KRW 4.920,00 | +0,41 % | KRW 5.170,00 | KRW 5.790,00 | KRW 4.800,00 | 76,84K |
| 2026-08-26 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-25 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-24 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-21 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-20 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-19 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-18 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-14 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-13 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-12 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-11 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-10 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-07 | KRW 4.900,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.900,00 | 0 |
| 2026-08-06 | KRW 4.900,00 | -1,80 % | KRW 4.950,00 | KRW 5.060,00 | KRW 4.820,00 | 12,96K |
| 2026-08-05 | KRW 4.990,00 | -1,19 % | KRW 5.010,00 | KRW 5.170,00 | KRW 4.950,00 | 48,42K |
| 2026-08-04 | KRW 5.050,00 | +2,64 % | KRW 4.940,00 | KRW 5.120,00 | KRW 4.770,00 | 24,87K |
| 2026-08-03 | KRW 4.920,00 | +2,07 % | KRW 4.850,00 | KRW 4.980,00 | KRW 4.760,00 | 8,53K |
| 2026-07-31 | KRW 4.820,00 | +7,59 % | KRW 4.480,00 | KRW 4.860,00 | KRW 4.480,00 | 15,48K |
| 2026-07-30 | KRW 4.480,00 | -6,47 % | KRW 4.800,00 | KRW 4.870,00 | KRW 4.450,00 | 25,85K |
| 2026-07-29 | KRW 4.790,00 | -5,15 % | KRW 5.100,00 | KRW 5.320,00 | KRW 4.560,00 | 36,23K |
| 2026-07-28 | KRW 5.050,00 | -1,75 % | KRW 4.810,00 | KRW 5.850,00 | KRW 4.810,00 | 56,07K |
| 2026-07-27 | KRW 5.140,00 | -2,10 % | KRW 5.390,00 | KRW 5.420,00 | KRW 5.080,00 | 18,83K |
| 2026-07-24 | KRW 5.250,00 | -5,41 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.070,00 | 25,03K |
| 2026-07-23 | KRW 5.550,00 | -4,31 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.500,00 | 18,70K |
| 2026-07-22 | KRW 5.800,00 | +3,57 % | KRW 5.550,00 | KRW 6.030,00 | KRW 5.190,00 | 93,25K |
| 2026-07-21 | KRW 5.600,00 | +4,48 % | KRW 5.360,00 | KRW 5.620,00 | KRW 4.910,00 | 52,68K |
| 2026-07-20 | KRW 5.360,00 | -0,74 % | KRW 5.380,00 | KRW 5.380,00 | KRW 4.700,00 | 34,44K |
| 2026-07-16 | KRW 5.400,00 | +9,09 % | KRW 4.990,00 | KRW 5.400,00 | KRW 4.830,00 | 51,81K |
| 2026-07-15 | KRW 4.950,00 | +5,77 % | KRW 4.670,00 | KRW 4.950,00 | KRW 4.600,00 | 30,15K |
| 2026-07-14 | KRW 4.680,00 | +1,96 % | KRW 4.550,00 | KRW 4.690,00 | KRW 4.440,00 | 31,48K |
| 2026-07-13 | KRW 4.590,00 | +1,32 % | KRW 4.620,00 | KRW 4.740,00 | KRW 4.410,00 | 39,33K |
| 2026-07-10 | KRW 4.530,00 | +0,67 % | KRW 4.500,00 | KRW 4.610,00 | KRW 4.290,00 | 76,64K |
| 2026-07-09 | KRW 4.500,00 | -2,17 % | KRW 4.460,00 | KRW 4.640,00 | KRW 4.440,00 | 18,21K |
| 2026-07-08 | KRW 4.600,00 | -6,50 % | KRW 4.900,00 | KRW 4.950,00 | KRW 4.500,00 | 51,71K |
| 2026-07-07 | KRW 4.920,00 | -1,80 % | KRW 5.010,00 | KRW 5.140,00 | KRW 4.810,00 | 10,44K |
| 2026-07-06 | KRW 5.010,00 | -0,79 % | KRW 4.980,00 | KRW 5.150,00 | KRW 4.870,00 | 19,10K |
| 2026-07-03 | KRW 5.050,00 | -1,75 % | KRW 5.090,00 | KRW 5.100,00 | KRW 4.930,00 | 8,77K |
| 2026-07-02 | KRW 5.140,00 | -2,65 % | KRW 5.280,00 | KRW 5.310,00 | KRW 5.010,00 | 12,11K |
| 2026-07-01 | KRW 5.280,00 | +1,93 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.010,00 | 9,73K |
| 2026-06-30 | KRW 5.180,00 | -0,38 % | KRW 5.220,00 | KRW 5.590,00 | KRW 5.110,00 | 18,53K |
| 2026-06-29 | KRW 5.200,00 | +2,77 % | KRW 4.850,00 | KRW 5.270,00 | KRW 4.850,00 | 8,43K |
| 2026-06-26 | KRW 5.060,00 | -4,71 % | KRW 5.310,00 | KRW 5.310,00 | KRW 4.810,00 | 29,23K |
| 2026-06-25 | KRW 5.310,00 | -6,18 % | KRW 5.570,00 | KRW 5.790,00 | KRW 5.300,00 | 22,41K |
| 2026-06-24 | KRW 5.660,00 | +6,59 % | KRW 5.220,00 | KRW 5.750,00 | KRW 5.220,00 | 42,42K |
| 2026-06-23 | KRW 5.310,00 | +0,95 % | KRW 5.080,00 | KRW 5.580,00 | KRW 5.080,00 | 75,35K |
| 2026-06-22 | KRW 5.260,00 | -8,68 % | KRW 5.760,00 | KRW 5.760,00 | KRW 4.900,00 | 55,14K |
| 2026-06-19 | KRW 5.760,00 | -3,84 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.640,00 | 26,63K |
| 2026-06-18 | KRW 5.990,00 | 0,00 % | KRW 6.000,00 | KRW 6.480,00 | KRW 5.800,00 | 67,24K |
| 2026-06-17 | KRW 5.990,00 | +6,02 % | KRW 5.800,00 | KRW 6.340,00 | KRW 5.650,00 | 97,72K |
| 2026-06-16 | KRW 5.650,00 | +5,61 % | KRW 5.450,00 | KRW 5.870,00 | KRW 5.130,00 | 151,23K |
| 2026-06-15 | KRW 5.350,00 | -22,35 % | KRW 6.810,00 | KRW 7.090,00 | KRW 5.050,00 | 305,03K |
| 2026-06-12 | KRW 6.890,00 | +2,68 % | KRW 6.760,00 | KRW 7.090,00 | KRW 6.620,00 | 53,47K |
| 2026-06-11 | KRW 6.710,00 | -1,47 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.620,00 | 18,70K |
| 2026-06-10 | KRW 6.810,00 | -5,94 % | KRW 7.170,00 | KRW 7.240,00 | KRW 6.760,00 | 522 |
| 2026-06-09 | KRW 7.240,00 | +1,97 % | KRW 7.100,00 | KRW 7.310,00 | KRW 7.090,00 | 27,29K |
| 2026-06-08 | KRW 7.100,00 | -5,71 % | KRW 7.160,00 | KRW 7.480,00 | KRW 6.900,00 | 30,23K |
| 2026-06-05 | KRW 7.530,00 | +4,29 % | KRW 7.250,00 | KRW 7.580,00 | KRW 7.000,00 | 53,08K |
| 2026-06-04 | KRW 7.220,00 | -12,17 % | KRW 7.800,00 | KRW 8.010,00 | KRW 7.200,00 | 88,73K |
| 2026-06-02 | KRW 8.220,00 | -0,96 % | KRW 8.070,00 | KRW 8.300,00 | KRW 7.850,00 | 36,38K |
| 2026-06-01 | KRW 8.300,00 | -1,78 % | KRW 8.300,00 | KRW 8.450,00 | KRW 7.930,00 | 50,62K |
| 2026-05-29 | KRW 8.450,00 | -4,95 % | KRW 8.820,00 | KRW 8.940,00 | KRW 8.010,00 | 71,94K |
| 2026-05-28 | KRW 8.890,00 | -2,31 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.810,00 | 36,61K |
| 2026-05-27 | KRW 9.100,00 | -6,57 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.020,00 | 66,93K |
| 2026-05-26 | KRW 9.740,00 | -4,79 % | KRW 10.180,00 | KRW 10.270,00 | KRW 9.710,00 | 48,49K |
| 2026-05-22 | KRW 10.230,00 | +2,20 % | KRW 10.010,00 | KRW 10.400,00 | KRW 10.000,00 | 27,69K |