Oyang Corporation 006090
KRX · Südkorea · Verbraucherdienstleistungen
KRW 9.040,00+50,00 (+0,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 8.990,00 | +1,24 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.870,00 | 1,50K |
| 2026-09-29 | KRW 8.880,00 | +0,34 % | KRW 8.820,00 | KRW 8.890,00 | KRW 8.820,00 | 240 |
| 2026-09-28 | KRW 8.850,00 | -0,90 % | KRW 8.820,00 | KRW 8.980,00 | KRW 8.790,00 | 3,75K |
| 2026-09-23 | KRW 8.930,00 | +1,48 % | KRW 8.800,00 | KRW 8.960,00 | KRW 8.780,00 |
| 7,88K |
| 2026-09-22 | KRW 8.800,00 | -2,65 % | KRW 8.910,00 | KRW 8.940,00 | KRW 8.770,00 | 2,04K |
| 2026-09-21 | KRW 9.040,00 | +2,49 % | KRW 8.640,00 | KRW 9.180,00 | KRW 8.640,00 | 4,24K |
| 2026-09-18 | KRW 8.820,00 | -1,12 % | KRW 8.820,00 | KRW 8.860,00 | KRW 8.620,00 | 7,42K |
| 2026-09-17 | KRW 8.920,00 | +0,90 % | KRW 8.840,00 | KRW 9.110,00 | KRW 8.680,00 | 26,08K |
| 2026-09-16 | KRW 8.840,00 | -0,23 % | KRW 8.840,00 | KRW 8.840,00 | KRW 8.650,00 | 4,83K |
| 2026-09-15 | KRW 8.860,00 | +0,57 % | KRW 8.760,00 | KRW 8.860,00 | KRW 8.650,00 | 6,22K |
| 2026-09-14 | KRW 8.810,00 | -1,78 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.810,00 | 6,64K |
| 2026-09-11 | KRW 8.970,00 | +0,56 % | KRW 8.760,00 | KRW 8.980,00 | KRW 8.760,00 | 3,91K |
| 2026-09-10 | KRW 8.920,00 | -0,34 % | KRW 8.940,00 | KRW 8.950,00 | KRW 8.780,00 | 3,85K |
| 2026-09-09 | KRW 8.950,00 | +1,02 % | KRW 8.860,00 | KRW 8.950,00 | KRW 8.850,00 | 1,11K |
| 2026-09-08 | KRW 8.860,00 | 0,00 % | KRW 8.810,00 | KRW 8.900,00 | KRW 8.810,00 | 1,93K |
| 2026-09-07 | KRW 8.860,00 | -1,23 % | KRW 8.910,00 | KRW 9.190,00 | KRW 8.860,00 | 6,59K |
| 2026-09-04 | KRW 8.970,00 | -0,88 % | KRW 8.900,00 | KRW 9.030,00 | KRW 8.900,00 | 1,02K |
| 2026-09-03 | KRW 9.050,00 | +0,11 % | KRW 8.930,00 | KRW 9.050,00 | KRW 8.930,00 | 1,27K |
| 2026-09-02 | KRW 9.040,00 | -2,38 % | KRW 9.260,00 | KRW 9.260,00 | KRW 9.020,00 | 1,64K |
| 2026-09-01 | KRW 9.260,00 | +1,20 % | KRW 9.150,00 | KRW 9.370,00 | KRW 8.910,00 | 24,46K |
| 2026-08-31 | KRW 9.150,00 | +0,44 % | KRW 9.100,00 | KRW 9.200,00 | KRW 8.850,00 | 6,32K |
| 2026-08-28 | KRW 9.110,00 | +1,45 % | KRW 8.980,00 | KRW 9.180,00 | KRW 8.920,00 | 680,85K |
| 2026-08-27 | KRW 8.980,00 | -3,13 % | KRW 9.270,00 | KRW 9.380,00 | KRW 8.900,00 | 26,07K |
| 2026-08-26 | KRW 9.270,00 | +3,92 % | KRW 8.910,00 | KRW 9.280,00 | KRW 8.815,00 | 30,16K |
| 2026-08-25 | KRW 8.920,00 | +2,18 % | KRW 8.720,00 | KRW 8.960,00 | KRW 8.620,00 | 9,14K |
| 2026-08-24 | KRW 8.730,00 | +1,16 % | KRW 8.700,00 | KRW 8.730,00 | KRW 8.560,00 | 4,09K |
| 2026-08-21 | KRW 8.630,00 | -0,12 % | KRW 8.580,00 | KRW 8.690,00 | KRW 8.580,00 | 11,65K |
| 2026-08-20 | KRW 8.640,00 | +0,70 % | KRW 8.570,00 | KRW 8.640,00 | KRW 8.500,00 | 6,40K |
| 2026-08-19 | KRW 8.580,00 | +0,23 % | KRW 8.330,00 | KRW 8.580,00 | KRW 8.330,00 | 2,11K |
| 2026-08-18 | KRW 8.560,00 | 0,00 % | KRW 8.500,00 | KRW 8.560,00 | KRW 8.440,00 | 3,06K |
| 2026-08-14 | KRW 8.560,00 | +1,42 % | KRW 8.380,00 | KRW 8.560,00 | KRW 8.380,00 | 6,49K |
| 2026-08-13 | KRW 8.440,00 | -1,86 % | KRW 8.600,00 | KRW 8.670,00 | KRW 8.370,00 | 4,60K |
| 2026-08-12 | KRW 8.600,00 | -0,23 % | KRW 8.620,00 | KRW 8.650,00 | KRW 8.470,00 | 2,17K |
| 2026-08-11 | KRW 8.620,00 | +0,23 % | KRW 8.570,00 | KRW 8.690,00 | KRW 8.570,00 | 3,22K |
| 2026-08-10 | KRW 8.600,00 | +0,94 % | KRW 8.510,00 | KRW 8.640,00 | KRW 8.450,00 | 3,02K |
| 2026-08-07 | KRW 8.520,00 | +0,35 % | KRW 8.480,00 | KRW 8.640,00 | KRW 8.480,00 | 1,46K |
| 2026-08-06 | KRW 8.490,00 | -0,12 % | KRW 8.510,00 | KRW 8.580,00 | KRW 8.450,00 | 4,01K |
| 2026-08-05 | KRW 8.500,00 | +0,12 % | KRW 8.490,00 | KRW 8.540,00 | KRW 8.470,00 | 3,12K |
| 2026-08-04 | KRW 8.490,00 | +1,92 % | KRW 8.370,00 | KRW 8.500,00 | KRW 8.320,00 | 5,76K |
| 2026-08-03 | KRW 8.330,00 | +0,36 % | KRW 8.150,00 | KRW 8.360,00 | KRW 8.150,00 | 3,90K |
| 2026-07-31 | KRW 8.300,00 | +0,61 % | KRW 8.220,00 | KRW 8.380,00 | KRW 8.100,00 | 7,17K |
| 2026-07-30 | KRW 8.250,00 | +0,86 % | KRW 8.180,00 | KRW 8.290,00 | KRW 8.060,00 | 13,99K |
| 2026-07-29 | KRW 8.180,00 | -0,12 % | KRW 8.040,00 | KRW 8.210,00 | KRW 7.910,00 | 12,13K |
| 2026-07-28 | KRW 8.190,00 | -1,56 % | KRW 8.130,00 | KRW 8.350,00 | KRW 8.020,00 | 9,51K |
| 2026-07-27 | KRW 8.320,00 | +1,22 % | KRW 8.290,00 | KRW 8.350,00 | KRW 8.200,00 | 1,79K |
| 2026-07-24 | KRW 8.220,00 | +1,36 % | KRW 8.050,00 | KRW 8.300,00 | KRW 8.050,00 | 5,84K |
| 2026-07-23 | KRW 8.110,00 | +0,12 % | KRW 8.200,00 | KRW 8.280,00 | KRW 8.060,00 | 1,30K |
| 2026-07-22 | KRW 8.100,00 | -1,94 % | KRW 8.150,00 | KRW 8.280,00 | KRW 8.070,00 | 3,43K |
| 2026-07-21 | KRW 8.260,00 | -0,12 % | KRW 8.270,00 | KRW 8.380,00 | KRW 8.060,00 | 8,68K |
| 2026-07-20 | KRW 8.270,00 | -2,82 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.120,00 | 8,55K |
| 2026-07-16 | KRW 8.510,00 | +2,53 % | KRW 8.200,00 | KRW 8.890,00 | KRW 8.200,00 | 55,04K |
| 2026-07-15 | KRW 8.300,00 | -0,12 % | KRW 8.200,00 | KRW 8.570,00 | KRW 8.200,00 | 10,41K |
| 2026-07-14 | KRW 8.310,00 | +1,59 % | KRW 8.100,00 | KRW 8.370,00 | KRW 7.920,00 | 57,02K |
| 2026-07-13 | KRW 8.180,00 | -2,73 % | KRW 8.410,00 | KRW 8.550,00 | KRW 8.120,00 | 18,07K |
| 2026-07-10 | KRW 8.410,00 | +2,94 % | KRW 8.170,00 | KRW 8.500,00 | KRW 8.170,00 | 22,06K |
| 2026-07-09 | KRW 8.170,00 | +2,25 % | KRW 7.880,00 | KRW 8.230,00 | KRW 7.880,00 | 13,26K |
| 2026-07-08 | KRW 7.990,00 | -0,62 % | KRW 7.980,00 | KRW 8.070,00 | KRW 7.920,00 | 12,01K |
| 2026-07-07 | KRW 8.040,00 | +1,26 % | KRW 8.040,00 | KRW 8.120,00 | KRW 7.870,00 | 7,49K |
| 2026-07-06 | KRW 7.940,00 | +0,51 % | KRW 7.850,00 | KRW 8.000,00 | KRW 7.800,00 | 9,59K |
| 2026-07-03 | KRW 7.900,00 | +0,51 % | KRW 7.840,00 | KRW 7.920,00 | KRW 7.760,00 | 8,60K |
| 2026-07-02 | KRW 7.860,00 | +0,77 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.780,00 | 7,15K |
| 2026-07-01 | KRW 7.800,00 | -2,13 % | KRW 7.910,00 | KRW 8.100,00 | KRW 7.750,00 | 9,57K |
| 2026-06-30 | KRW 7.970,00 | +0,25 % | KRW 7.860,00 | KRW 8.130,00 | KRW 7.860,00 | 4,49K |
| 2026-06-29 | KRW 7.950,00 | +3,79 % | KRW 7.670,00 | KRW 8.010,00 | KRW 7.670,00 | 3,93K |
| 2026-06-26 | KRW 7.660,00 | +0,39 % | KRW 7.630,00 | KRW 7.860,00 | KRW 7.550,00 | 9,47K |
| 2026-06-25 | KRW 7.630,00 | -1,04 % | KRW 7.650,00 | KRW 7.860,00 | KRW 7.630,00 | 1,07K |
| 2026-06-24 | KRW 7.710,00 | +0,39 % | KRW 7.640,00 | KRW 7.890,00 | KRW 7.600,00 | 12,05K |
| 2026-06-23 | KRW 7.680,00 | -3,76 % | KRW 7.980,00 | KRW 8.000,00 | KRW 7.660,00 | 15,12K |
| 2026-06-22 | KRW 7.980,00 | -0,13 % | KRW 7.990,00 | KRW 8.040,00 | KRW 7.800,00 | 5,74K |
| 2026-06-19 | KRW 7.990,00 | -0,87 % | KRW 8.060,00 | KRW 8.100,00 | KRW 7.800,00 | 28,09K |
| 2026-06-18 | KRW 8.060,00 | -0,25 % | KRW 7.970,00 | KRW 8.130,00 | KRW 7.900,00 | 3,50K |
| 2026-06-17 | KRW 8.080,00 | +0,62 % | KRW 8.010,00 | KRW 8.170,00 | KRW 7.960,00 | 5,89K |
| 2026-06-16 | KRW 8.030,00 | -1,23 % | KRW 8.070,00 | KRW 8.150,00 | KRW 8.000,00 | 11,85K |
| 2026-06-15 | KRW 8.130,00 | 0,00 % | KRW 8.210,00 | KRW 8.300,00 | KRW 8.130,00 | 5,05K |
| 2026-06-12 | KRW 8.130,00 | -0,73 % | KRW 8.210,00 | KRW 8.340,00 | KRW 8.120,00 | 4,50K |
| 2026-06-11 | KRW 8.190,00 | +1,36 % | KRW 8.080,00 | KRW 8.210,00 | KRW 7.990,00 | 1,39K |
| 2026-06-10 | KRW 8.080,00 | -0,98 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.970,00 | 13,66K |
| 2026-06-09 | KRW 8.160,00 | +2,64 % | KRW 7.970,00 | KRW 8.250,00 | KRW 7.970,00 | 4,39K |
| 2026-06-08 | KRW 7.950,00 | -0,25 % | KRW 7.960,00 | KRW 8.000,00 | KRW 7.750,00 | 38,61K |
| 2026-06-05 | KRW 7.970,00 | +0,89 % | KRW 7.970,00 | KRW 8.050,00 | KRW 7.900,00 | 3,75K |
| 2026-06-04 | KRW 7.900,00 | +1,94 % | KRW 7.690,00 | KRW 8.040,00 | KRW 7.670,00 | 3,09K |
| 2026-06-02 | KRW 7.750,00 | -1,52 % | KRW 7.870,00 | KRW 7.900,00 | KRW 7.600,00 | 5,22K |
| 2026-06-01 | KRW 7.870,00 | -2,60 % | KRW 8.080,00 | KRW 8.130,00 | KRW 7.850,00 | 11,88K |
| 2026-05-29 | KRW 8.080,00 | -0,37 % | KRW 8.070,00 | KRW 8.170,00 | KRW 7.990,00 | 13,61K |
| 2026-05-28 | KRW 8.110,00 | -0,73 % | KRW 8.150,00 | KRW 8.200,00 | KRW 8.030,00 | 7,41K |
| 2026-05-27 | KRW 8.170,00 | -0,61 % | KRW 8.200,00 | KRW 8.250,00 | KRW 8.140,00 | 3,42K |
| 2026-05-26 | KRW 8.220,00 | -0,36 % | KRW 8.220,00 | KRW 8.250,00 | KRW 8.180,00 | 9,35K |
| 2026-05-22 | KRW 8.250,00 | +0,98 % | KRW 8.170,00 | KRW 8.280,00 | KRW 8.170,00 | 9,63K |
| 2026-05-21 | KRW 8.170,00 | -0,24 % | KRW 8.280,00 | KRW 8.280,00 | KRW 8.170,00 | 4,83K |
| 2026-05-20 | KRW 8.190,00 | -0,49 % | KRW 8.220,00 | KRW 8.290,00 | KRW 8.090,00 | 14,94K |