Blue Industrial Development 006740
KRX · Südkorea · Prozessindustrie
KRW 4.840,000,00 (0,00 %)
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 4.840,00 | +1,79 % | KRW 4.805,00 | KRW 4.900,00 | KRW 4.715,00 | 4,19K |
| 2026-09-30 | KRW 4.755,00 | -0,11 % | KRW 4.710,00 | KRW 4.785,00 | KRW 4.655,00 | 7,04K |
| 2026-09-29 | KRW 4.760,00 | -0,83 % | KRW 4.770,00 | KRW 4.855,00 | KRW 4.555,00 | 15,13K |
| 2026-09-28 | KRW 4.800,00 | -0,21 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.750,00 | 4,37K |
| 2026-09-23 | KRW 4.810,00 | +0,21 % | KRW 4.770,00 | KRW 5.020,00 | KRW 4.770,00 | 1,42K |
| 2026-09-22 | KRW 4.800,00 | -3,03 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.730,00 | 15,30K |
| 2026-09-21 | KRW 4.950,00 | -1,39 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.880,00 | 3,82K |
| 2026-09-18 | KRW 5.020,00 | 0,00 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.980,00 | 3,29K |
| 2026-09-17 | KRW 5.020,00 | -0,59 % | KRW 5.050,00 | KRW 5.150,00 | KRW 4.995,00 | 1,51K |
| 2026-09-16 | KRW 5.050,00 | +0,20 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.900,00 | 3,49K |
| 2026-09-15 | KRW 5.040,00 | -0,40 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.900,00 | 2,80K |
| 2026-09-14 | KRW 5.060,00 | -1,56 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.985,00 | 3,70K |
| 2026-09-11 | KRW 5.140,00 | 0,00 % | KRW 5.100,00 | KRW 5.190,00 | KRW 5.020,00 | 5,70K |
| 2026-09-10 | KRW 5.140,00 | -0,19 % | KRW 5.210,00 | KRW 5.210,00 | KRW 5.090,00 | 1,58K |
| 2026-09-09 | KRW 5.150,00 | +0,19 % | KRW 5.110,00 | KRW 5.220,00 | KRW 5.080,00 | 8,50K |
| 2026-09-08 | KRW 5.140,00 | -1,72 % | KRW 5.230,00 | KRW 5.240,00 | KRW 5.100,00 | 17,96K |
| 2026-09-07 | KRW 5.230,00 | +0,19 % | KRW 5.340,00 | KRW 5.380,00 | KRW 5.160,00 | 7,37K |
| 2026-09-04 | KRW 5.220,00 | -0,19 % | KRW 5.230,00 | KRW 5.280,00 | KRW 5.130,00 | 5,90K |
| 2026-09-03 | KRW 5.230,00 | +0,58 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.130,00 | 5,48K |
| 2026-09-02 | KRW 5.200,00 | -1,33 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.010,00 | 9,60K |
| 2026-09-01 | KRW 5.270,00 | -1,31 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.250,00 | 4,74K |
| 2026-08-31 | KRW 5.340,00 | 0,00 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.280,00 | 8,44K |
| 2026-08-28 | KRW 5.340,00 | +1,52 % | KRW 5.370,00 | KRW 6.380,00 | KRW 4.995,00 | 45,87K |
| 2026-08-27 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-26 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-25 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-24 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-21 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-20 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-19 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-18 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-14 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-13 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-12 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-11 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-10 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-07 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-06 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-05 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.260,00 | 0 |
| 2026-08-04 | KRW 5.260,00 | +0,77 % | KRW 5.115,00 | KRW 5.360,00 | KRW 5.050,00 | 8,75K |
| 2026-08-03 | KRW 5.220,00 | +1,56 % | KRW 5.140,00 | KRW 5.270,00 | KRW 4.910,00 | 9,82K |
| 2026-07-31 | KRW 5.140,00 | +12,72 % | KRW 4.585,00 | KRW 5.180,00 | KRW 4.450,00 | 45,00K |
| 2026-07-30 | KRW 4.560,00 | -1,62 % | KRW 4.635,00 | KRW 4.675,00 | KRW 4.245,00 | 18,88K |
| 2026-07-29 | KRW 4.635,00 | -4,33 % | KRW 4.845,00 | KRW 5.135,00 | KRW 4.300,00 | 28,54K |
| 2026-07-28 | KRW 4.845,00 | -1,72 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.800,00 | 14,09K |
| 2026-07-27 | KRW 4.930,00 | +1,34 % | KRW 4.870,00 | KRW 5.100,00 | KRW 4.610,00 | 33,40K |
| 2026-07-24 | KRW 4.865,00 | +10,19 % | KRW 4.520,00 | KRW 5.585,00 | KRW 4.400,00 | 309,21K |
| 2026-07-23 | KRW 4.415,00 | -0,11 % | KRW 4.570,00 | KRW 4.575,00 | KRW 4.350,00 | 4,93K |
| 2026-07-22 | KRW 4.420,00 | +1,14 % | KRW 4.460,00 | KRW 4.590,00 | KRW 4.300,00 | 3,97K |
| 2026-07-21 | KRW 4.370,00 | +1,04 % | KRW 4.340,00 | KRW 4.465,00 | KRW 4.285,00 | 6,10K |
| 2026-07-20 | KRW 4.325,00 | -4,21 % | KRW 4.440,00 | KRW 4.515,00 | KRW 4.300,00 | 7,67K |
| 2026-07-16 | KRW 4.515,00 | -2,38 % | KRW 4.625,00 | KRW 4.630,00 | KRW 4.460,00 | 4,65K |
| 2026-07-15 | KRW 4.625,00 | +0,11 % | KRW 4.615,00 | KRW 4.915,00 | KRW 4.490,00 | 8,84K |
| 2026-07-14 | KRW 4.620,00 | -6,29 % | KRW 4.895,00 | KRW 4.960,00 | KRW 4.410,00 | 13,09K |
| 2026-07-13 | KRW 4.930,00 | -6,81 % | KRW 5.000,00 | KRW 5.325,00 | KRW 4.875,00 | 28,42K |
| 2026-07-10 | KRW 5.290,00 | +2,72 % | KRW 5.050,00 | KRW 5.410,00 | KRW 5.000,00 | 22,09K |
| 2026-07-09 | KRW 5.150,00 | +12,20 % | KRW 4.590,00 | KRW 5.205,00 | KRW 4.455,00 | 45,48K |
| 2026-07-08 | KRW 4.590,00 | +3,61 % | KRW 4.390,00 | KRW 4.600,00 | KRW 4.390,00 | 11,22K |
| 2026-07-07 | KRW 4.430,00 | -2,42 % | KRW 4.505,00 | KRW 4.535,00 | KRW 4.385,00 | 8,48K |
| 2026-07-06 | KRW 4.540,00 | +0,67 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.470,00 | 8,40K |
| 2026-07-03 | KRW 4.510,00 | +0,45 % | KRW 4.510,00 | KRW 4.620,00 | KRW 4.160,00 | 16,60K |
| 2026-07-02 | KRW 4.490,00 | -5,27 % | KRW 4.740,00 | KRW 4.835,00 | KRW 4.450,00 | 17,29K |
| 2026-07-01 | KRW 4.740,00 | -4,05 % | KRW 5.045,00 | KRW 5.045,00 | KRW 4.705,00 | 20,91K |
| 2026-06-30 | KRW 4.940,00 | -4,82 % | KRW 5.190,00 | KRW 5.285,00 | KRW 4.920,00 | 20,14K |
| 2026-06-29 | KRW 5.190,00 | -6,40 % | KRW 5.410,00 | KRW 5.480,00 | KRW 5.155,00 | 27,91K |
| 2026-06-26 | KRW 5.545,00 | -0,09 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.280,00 | 34,66K |
| 2026-06-25 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-24 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-23 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-22 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-19 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-18 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-17 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-16 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-15 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-12 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-11 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-10 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-09 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-08 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.550,00 | 0 |
| 2026-06-05 | KRW 5.550,00 | +3,93 % | KRW 5.340,00 | KRW 5.550,00 | KRW 5.210,00 | 11,69K |
| 2026-06-04 | KRW 5.340,00 | -6,97 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.240,00 | 14,05K |
| 2026-06-02 | KRW 5.740,00 | -0,69 % | KRW 5.610,00 | KRW 5.740,00 | KRW 5.230,00 | 27,02K |
| 2026-06-01 | KRW 5.780,00 | -11,08 % | KRW 6.440,00 | KRW 6.500,00 | KRW 5.780,00 | 43,97K |
| 2026-05-29 | KRW 6.500,00 | -8,07 % | KRW 6.820,00 | KRW 8.410,00 | KRW 6.390,00 | 89,90K |
| 2026-05-28 | KRW 7.070,83 | 0,00 % | KRW 7.070,83 | KRW 7.070,83 | KRW 7.070,83 | 0 |
| 2026-05-27 | KRW 7.070,83 | 0,00 % | KRW 7.070,83 | KRW 7.070,83 | KRW 7.070,83 | 0 |
| 2026-05-26 | KRW 7.070,83 | 0,00 % | KRW 7.070,83 | KRW 7.070,83 | KRW 7.070,83 | 0 |
| 2026-05-22 | KRW 7.070,83 | 0,00 % | KRW 7.070,83 | KRW 7.070,83 | KRW 7.070,83 | 0 |
| 2026-05-21 | KRW 7.070,83 | 0,00 % | KRW 7.070,83 | KRW 7.070,83 | KRW 7.070,83 | 0 |