Mohenz Co., Ltd 006920
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.070,00+85,00 (+2,85 %)
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 3.070,00 | +2,85 % | KRW 2.990,00 | KRW 3.070,00 | KRW 2.990,00 | 13,89K |
| 2026-10-01 | KRW 2.985,00 | +0,67 % | KRW 2.960,00 | KRW 2.990,00 | KRW 2.950,00 | 16,99K |
| 2026-09-30 | KRW 2.965,00 | -0,50 % | KRW 2.980,00 | KRW 3.020,00 | KRW 2.960,00 | 23,64K |
| 2026-09-29 | KRW 2.980,00 | -1,81 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.965,00 | 51,32K |
| 2026-09-28 | KRW 3.035,00 | +0,33 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.975,00 | 41,50K |
| 2026-09-23 | KRW 3.025,00 | +0,17 % | KRW 3.025,00 | KRW 3.065,00 | KRW 2.995,00 | 34,39K |
| 2026-09-22 | KRW 3.020,00 | -0,17 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.000,00 | 62,97K |
| 2026-09-21 | KRW 3.025,00 | -1,79 % | KRW 3.080,00 | KRW 3.095,00 | KRW 3.000,00 | 82,46K |
| 2026-09-18 | KRW 3.080,00 | +0,49 % | KRW 3.080,00 | KRW 3.225,00 | KRW 3.065,00 | 53,01K |
| 2026-09-17 | KRW 3.065,00 | -2,23 % | KRW 3.145,00 | KRW 3.165,00 | KRW 3.060,00 | 54,94K |
| 2026-09-16 | KRW 3.135,00 | -0,48 % | KRW 3.175,00 | KRW 3.180,00 | KRW 3.090,00 | 39,28K |
| 2026-09-15 | KRW 3.150,00 | -1,56 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.095,00 | 64,49K |
| 2026-09-14 | KRW 3.200,00 | -2,59 % | KRW 3.250,00 | KRW 3.285,00 | KRW 3.175,00 | 57,19K |
| 2026-09-11 | KRW 3.285,00 | -2,95 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.280,00 | 34,88K |
| 2026-09-10 | KRW 3.385,00 | +0,45 % | KRW 3.370,00 | KRW 3.390,00 | KRW 3.265,00 | 60,90K |
| 2026-09-09 | KRW 3.370,00 | -2,88 % | KRW 3.450,00 | KRW 3.500,00 | KRW 3.345,00 | 200,76K |
| 2026-09-08 | KRW 3.470,00 | +1,02 % | KRW 3.435,00 | KRW 3.545,00 | KRW 3.240,00 | 220,74K |
| 2026-09-07 | KRW 3.435,00 | +1,33 % | KRW 3.390,00 | KRW 3.470,00 | KRW 3.325,00 | 68,70K |
| 2026-09-04 | KRW 3.390,00 | -2,02 % | KRW 3.500,00 | KRW 3.550,00 | KRW 3.335,00 | 81,30K |
| 2026-09-03 | KRW 3.460,00 | +3,75 % | KRW 3.335,00 | KRW 3.630,00 | KRW 3.305,00 | 203,98K |
| 2026-09-02 | KRW 3.335,00 | +0,30 % | KRW 3.295,00 | KRW 3.450,00 | KRW 3.275,00 | 121,39K |
| 2026-09-01 | KRW 3.325,00 | -0,75 % | KRW 3.355,00 | KRW 3.430,00 | KRW 3.280,00 | 29,09K |
| 2026-08-31 | KRW 3.350,00 | +0,60 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.245,00 | 59,24K |
| 2026-08-28 | KRW 3.330,00 | +1,83 % | KRW 3.240,00 | KRW 3.350,00 | KRW 3.180,00 | 48,94K |
| 2026-08-27 | KRW 3.270,00 | -1,21 % | KRW 3.280,00 | KRW 3.360,00 | KRW 3.270,00 | 38,12K |
| 2026-08-26 | KRW 3.310,00 | +2,80 % | KRW 3.230,00 | KRW 3.345,00 | KRW 3.185,00 | 70,88K |
| 2026-08-25 | KRW 3.220,00 | +2,22 % | KRW 3.225,00 | KRW 3.245,00 | KRW 3.025,00 | 73,47K |
| 2026-08-24 | KRW 3.150,00 | -1,87 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.120,00 | 42,92K |
| 2026-08-21 | KRW 3.210,00 | -2,13 % | KRW 3.340,00 | KRW 3.345,00 | KRW 3.130,00 | 60,04K |
| 2026-08-20 | KRW 3.280,00 | +2,34 % | KRW 3.250,00 | KRW 3.410,00 | KRW 3.175,00 | 106,05K |
| 2026-08-19 | KRW 3.205,00 | -3,61 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.150,00 | 53,88K |
| 2026-08-18 | KRW 3.325,00 | -3,20 % | KRW 3.435,00 | KRW 3.460,00 | KRW 3.280,00 | 44,67K |
| 2026-08-14 | KRW 3.435,00 | +0,29 % | KRW 3.425,00 | KRW 3.475,00 | KRW 3.355,00 | 79,78K |
| 2026-08-13 | KRW 3.425,00 | -2,42 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.385,00 | 100,41K |
| 2026-08-12 | KRW 3.510,00 | +3,85 % | KRW 3.385,00 | KRW 3.595,00 | KRW 3.320,00 | 224,37K |
| 2026-08-11 | KRW 3.380,00 | +1,65 % | KRW 3.330,00 | KRW 3.500,00 | KRW 3.270,00 | 243,14K |
| 2026-08-10 | KRW 3.325,00 | +3,10 % | KRW 3.230,00 | KRW 3.330,00 | KRW 3.225,00 | 66,47K |
| 2026-08-07 | KRW 3.225,00 | -0,31 % | KRW 3.265,00 | KRW 3.285,00 | KRW 3.150,00 | 38,28K |
| 2026-08-06 | KRW 3.235,00 | +0,15 % | KRW 3.230,00 | KRW 3.265,00 | KRW 3.160,00 | 40,28K |
| 2026-08-05 | KRW 3.230,00 | +1,89 % | KRW 3.200,00 | KRW 3.280,00 | KRW 3.170,00 | 69,78K |
| 2026-08-04 | KRW 3.170,00 | +4,79 % | KRW 3.070,00 | KRW 3.215,00 | KRW 3.045,00 | 116,47K |
| 2026-08-03 | KRW 3.025,00 | +0,67 % | KRW 3.005,00 | KRW 3.120,00 | KRW 2.955,00 | 70,58K |
| 2026-07-31 | KRW 3.005,00 | +3,80 % | KRW 2.960,00 | KRW 3.015,00 | KRW 2.920,00 | 74,52K |
| 2026-07-30 | KRW 2.895,00 | +2,84 % | KRW 2.755,00 | KRW 3.050,00 | KRW 2.755,00 | 151,31K |
| 2026-07-29 | KRW 2.815,00 | -5,70 % | KRW 2.980,00 | KRW 3.055,00 | KRW 2.705,00 | 211,77K |
| 2026-07-28 | KRW 2.985,00 | -5,09 % | KRW 3.000,00 | KRW 3.080,00 | KRW 2.930,00 | 203,96K |
| 2026-07-27 | KRW 3.145,00 | +4,31 % | KRW 3.125,00 | KRW 3.435,00 | KRW 3.095,00 | 348,06K |
| 2026-07-24 | KRW 3.015,00 | -3,37 % | KRW 3.090,00 | KRW 3.170,00 | KRW 3.000,00 | 92,45K |
| 2026-07-23 | KRW 3.120,00 | +2,30 % | KRW 3.050,00 | KRW 3.180,00 | KRW 3.050,00 | 84,08K |
| 2026-07-22 | KRW 3.050,00 | -2,56 % | KRW 3.145,00 | KRW 3.400,00 | KRW 3.050,00 | 193,52K |
| 2026-07-21 | KRW 3.130,00 | +1,95 % | KRW 3.045,00 | KRW 3.165,00 | KRW 2.955,00 | 88,05K |
| 2026-07-20 | KRW 3.070,00 | -1,29 % | KRW 3.040,00 | KRW 3.155,00 | KRW 2.950,00 | 154,90K |
| 2026-07-16 | KRW 3.110,00 | -8,39 % | KRW 3.325,00 | KRW 3.440,00 | KRW 3.050,00 | 210,82K |
| 2026-07-15 | KRW 3.395,00 | +2,88 % | KRW 3.330,00 | KRW 3.455,00 | KRW 3.330,00 | 129,68K |
| 2026-07-14 | KRW 3.300,00 | 0,00 % | KRW 3.260,00 | KRW 3.632,00 | KRW 3.215,00 | 354,01K |
| 2026-07-13 | KRW 3.300,00 | -7,43 % | KRW 3.535,00 | KRW 3.730,00 | KRW 3.250,00 | 238,54K |
| 2026-07-10 | KRW 3.565,00 | +3,78 % | KRW 3.435,00 | KRW 3.600,00 | KRW 3.415,00 | 195,74K |
| 2026-07-09 | KRW 3.435,00 | 0,00 % | KRW 3.400,00 | KRW 3.560,00 | KRW 3.310,00 | 209,85K |
| 2026-07-08 | KRW 3.435,00 | -10,66 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.330,00 | 401,43K |
| 2026-07-07 | KRW 3.845,00 | +8,92 % | KRW 3.470,00 | KRW 3.950,00 | KRW 3.450,00 | 798,19K |
| 2026-07-06 | KRW 3.530,00 | -0,84 % | KRW 3.560,00 | KRW 3.630,00 | KRW 3.415,00 | 268,37K |
| 2026-07-03 | KRW 3.560,00 | -4,30 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.495,00 | 316,76K |
| 2026-07-02 | KRW 3.720,00 | -10,58 % | KRW 3.950,00 | KRW 4.355,00 | KRW 3.700,00 | 817,98K |
| 2026-07-01 | KRW 4.160,00 | +2,72 % | KRW 4.050,00 | KRW 4.450,00 | KRW 3.730,00 | 1,95M |
| 2026-06-30 | KRW 4.050,00 | -15,98 % | KRW 4.700,00 | KRW 4.705,00 | KRW 3.915,00 | 1,26M |
| 2026-06-29 | KRW 4.820,00 | +17,56 % | KRW 4.155,00 | KRW 5.240,00 | KRW 4.155,00 | 5,16M |
| 2026-06-26 | KRW 4.100,00 | +0,24 % | KRW 4.290,00 | KRW 4.790,00 | KRW 3.875,00 | 5,07M |
| 2026-06-25 | KRW 4.090,00 | -26,57 % | KRW 5.200,00 | KRW 5.590,00 | KRW 4.040,00 | 4,18M |
| 2026-06-24 | KRW 5.570,00 | +29,84 % | KRW 5.000,00 | KRW 5.570,00 | KRW 4.720,00 | 8,62M |
| 2026-06-23 | KRW 4.290,00 | +30,00 % | KRW 3.220,00 | KRW 4.290,00 | KRW 3.220,00 | 1,85M |
| 2026-06-22 | KRW 3.300,00 | -3,51 % | KRW 3.360,00 | KRW 3.470,00 | KRW 3.280,00 | 160,21K |
| 2026-06-19 | KRW 3.420,00 | -1,44 % | KRW 3.475,00 | KRW 3.505,00 | KRW 3.340,00 | 172,36K |
| 2026-06-18 | KRW 3.470,00 | -7,47 % | KRW 3.745,00 | KRW 3.780,00 | KRW 3.465,00 | 272,90K |
| 2026-06-17 | KRW 3.750,00 | -2,98 % | KRW 3.815,00 | KRW 3.955,00 | KRW 3.730,00 | 209,57K |
| 2026-06-16 | KRW 3.865,00 | -7,43 % | KRW 4.200,00 | KRW 4.230,00 | KRW 3.795,00 | 419,29K |
| 2026-06-15 | KRW 4.175,00 | +3,47 % | KRW 4.075,00 | KRW 4.345,00 | KRW 3.990,00 | 665,58K |
| 2026-06-12 | KRW 4.035,00 | +0,50 % | KRW 3.950,00 | KRW 4.280,00 | KRW 3.950,00 | 642,81K |
| 2026-06-11 | KRW 4.015,00 | -3,83 % | KRW 4.450,00 | KRW 4.570,00 | KRW 3.935,00 | 1,85M |
| 2026-06-10 | KRW 4.175,00 | +14,54 % | KRW 3.615,00 | KRW 4.685,00 | KRW 3.485,00 | 13,96K |
| 2026-06-09 | KRW 3.645,00 | -2,80 % | KRW 4.000,00 | KRW 4.595,00 | KRW 3.595,00 | 1,91M |
| 2026-06-08 | KRW 3.750,00 | -10,18 % | KRW 3.515,00 | KRW 4.040,00 | KRW 3.400,00 | 2,40M |
| 2026-06-05 | KRW 4.175,00 | +28,86 % | KRW 3.220,00 | KRW 4.210,00 | KRW 2.990,00 | 3,52M |
| 2026-06-04 | KRW 3.240,00 | +3,85 % | KRW 3.340,00 | KRW 4.055,00 | KRW 3.200,00 | 1,99M |
| 2026-06-02 | KRW 3.120,00 | +0,32 % | KRW 2.990,00 | KRW 3.855,00 | KRW 2.900,00 | 2,18M |
| 2026-06-01 | KRW 3.110,00 | -5,47 % | KRW 3.235,00 | KRW 3.325,00 | KRW 2.925,00 | 258,63K |
| 2026-05-29 | KRW 3.290,00 | -4,36 % | KRW 3.415,00 | KRW 3.540,00 | KRW 3.210,00 | 180,31K |
| 2026-05-28 | KRW 3.440,00 | -1,85 % | KRW 3.505,00 | KRW 3.550,00 | KRW 3.335,00 | 223,33K |
| 2026-05-27 | KRW 3.505,00 | -6,66 % | KRW 3.730,00 | KRW 3.825,00 | KRW 3.425,00 | 252,70K |
| 2026-05-26 | KRW 3.755,00 | -3,96 % | KRW 3.920,00 | KRW 4.035,00 | KRW 3.750,00 | 87,62K |
| 2026-05-22 | KRW 3.910,00 | +1,43 % | KRW 3.865,00 | KRW 3.970,00 | KRW 3.850,00 | 57,46K |