Byucksan Corp. 007210
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.442,00+9,00 (+0,63 %)
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 1.442,00 | +0,63 % | KRW 1.429,00 | KRW 1.442,00 | KRW 1.422,00 | 50,65K |
| 2026-10-01 | KRW 1.433,00 | +0,28 % | KRW 1.429,00 | KRW 1.435,00 | KRW 1.403,00 | 42,99K |
| 2026-09-30 | KRW 1.429,00 | -0,14 % | KRW 1.431,00 | KRW 1.441,00 | KRW 1.419,00 | 33,55K |
| 2026-09-29 | KRW 1.431,00 | -0,14 % | KRW 1.432,00 | KRW 1.435,00 | KRW 1.420,00 | 26,25K |
| 2026-09-28 | KRW 1.433,00 | +0,21 % | KRW 1.418,00 | KRW 1.435,00 | KRW 1.417,00 | 39,74K |
| 2026-09-23 | KRW 1.430,00 | 0,00 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.405,00 | 73,79K |
| 2026-09-22 | KRW 1.430,00 | +0,07 % | KRW 1.424,00 | KRW 1.430,00 | KRW 1.416,00 | 57,83K |
| 2026-09-21 | KRW 1.429,00 | -0,90 % | KRW 1.438,00 | KRW 1.440,00 | KRW 1.414,00 | 27,46K |
| 2026-09-18 | KRW 1.442,00 | +0,49 % | KRW 1.435,00 | KRW 1.444,00 | KRW 1.431,00 | 35,13K |
| 2026-09-17 | KRW 1.435,00 | +1,06 % | KRW 1.420,00 | KRW 1.437,00 | KRW 1.411,00 | 56,45K |
| 2026-09-16 | KRW 1.420,00 | +0,78 % | KRW 1.405,00 | KRW 1.424,00 | KRW 1.402,00 | 64,65K |
| 2026-09-15 | KRW 1.409,00 | -0,42 % | KRW 1.413,00 | KRW 1.414,00 | KRW 1.399,00 | 66,51K |
| 2026-09-14 | KRW 1.415,00 | -0,56 % | KRW 1.420,00 | KRW 1.423,00 | KRW 1.400,00 | 58,58K |
| 2026-09-11 | KRW 1.423,00 | +0,35 % | KRW 1.417,00 | KRW 1.429,00 | KRW 1.407,00 | 34,96K |
| 2026-09-10 | KRW 1.418,00 | 0,00 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.405,00 | 45,85K |
| 2026-09-09 | KRW 1.418,00 | -0,63 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.416,00 | 100,54K |
| 2026-09-08 | KRW 1.427,00 | -1,79 % | KRW 1.450,00 | KRW 1.453,00 | KRW 1.427,00 | 99,75K |
| 2026-09-07 | KRW 1.453,00 | +1,61 % | KRW 1.430,00 | KRW 1.453,00 | KRW 1.418,00 | 51,65K |
| 2026-09-04 | KRW 1.430,00 | +0,42 % | KRW 1.420,00 | KRW 1.432,00 | KRW 1.413,00 | 64,85K |
| 2026-09-03 | KRW 1.424,00 | -0,07 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.400,00 | 94,31K |
| 2026-09-02 | KRW 1.425,00 | -1,66 % | KRW 1.442,00 | KRW 1.449,00 | KRW 1.410,00 | 111,18K |
| 2026-09-01 | KRW 1.449,00 | +0,35 % | KRW 1.449,00 | KRW 1.450,00 | KRW 1.430,00 | 34,85K |
| 2026-08-31 | KRW 1.444,00 | -1,84 % | KRW 1.460,00 | KRW 1.470,00 | KRW 1.428,00 | 111,27K |
| 2026-08-28 | KRW 1.471,00 | +1,31 % | KRW 1.459,00 | KRW 1.475,00 | KRW 1.434,00 | 88,40K |
| 2026-08-27 | KRW 1.452,00 | -1,36 % | KRW 1.472,00 | KRW 1.475,00 | KRW 1.450,00 | 57,35K |
| 2026-08-26 | KRW 1.472,00 | +0,27 % | KRW 1.460,00 | KRW 1.475,00 | KRW 1.459,00 | 58,93K |
| 2026-08-25 | KRW 1.468,00 | +0,96 % | KRW 1.446,00 | KRW 1.470,00 | KRW 1.442,00 | 66,01K |
| 2026-08-24 | KRW 1.454,00 | +0,69 % | KRW 1.440,00 | KRW 1.467,00 | KRW 1.439,00 | 111,05K |
| 2026-08-21 | KRW 1.444,00 | -1,63 % | KRW 1.457,00 | KRW 1.468,00 | KRW 1.402,00 | 89,87K |
| 2026-08-20 | KRW 1.468,00 | +0,41 % | KRW 1.462,00 | KRW 1.471,00 | KRW 1.449,00 | 74,34K |
| 2026-08-19 | KRW 1.462,00 | -0,54 % | KRW 1.470,00 | KRW 1.477,00 | KRW 1.439,00 | 34,54K |
| 2026-08-18 | KRW 1.470,00 | -2,39 % | KRW 1.506,00 | KRW 1.514,00 | KRW 1.459,00 | 68,69K |
| 2026-08-14 | KRW 1.506,00 | +0,74 % | KRW 1.493,00 | KRW 1.506,00 | KRW 1.479,00 | 102,37K |
| 2026-08-13 | KRW 1.495,00 | -1,90 % | KRW 1.522,00 | KRW 1.530,00 | KRW 1.487,00 | 130,40K |
| 2026-08-12 | KRW 1.524,00 | 0,00 % | KRW 1.516,00 | KRW 1.530,00 | KRW 1.507,00 | 64,77K |
| 2026-08-11 | KRW 1.524,00 | +1,80 % | KRW 1.497,00 | KRW 1.527,00 | KRW 1.491,00 | 91,17K |
| 2026-08-10 | KRW 1.497,00 | +1,63 % | KRW 1.473,00 | KRW 1.497,00 | KRW 1.460,00 | 104,50K |
| 2026-08-07 | KRW 1.473,00 | +0,20 % | KRW 1.461,00 | KRW 1.479,00 | KRW 1.451,00 | 95,87K |
| 2026-08-06 | KRW 1.470,00 | -0,94 % | KRW 1.472,00 | KRW 1.490,00 | KRW 1.449,00 | 128,49K |
| 2026-08-05 | KRW 1.484,00 | +2,34 % | KRW 1.455,00 | KRW 1.492,00 | KRW 1.455,00 | 180,66K |
| 2026-08-04 | KRW 1.450,00 | +3,06 % | KRW 1.405,00 | KRW 1.497,00 | KRW 1.405,00 | 113,83K |
| 2026-08-03 | KRW 1.407,00 | -1,61 % | KRW 1.408,00 | KRW 1.439,00 | KRW 1.391,00 | 130,53K |
| 2026-07-31 | KRW 1.430,00 | +5,15 % | KRW 1.360,00 | KRW 1.430,00 | KRW 1.354,00 | 150,83K |
| 2026-07-30 | KRW 1.360,00 | +0,97 % | KRW 1.296,00 | KRW 1.382,00 | KRW 1.296,00 | 137,03K |
| 2026-07-29 | KRW 1.347,00 | -3,99 % | KRW 1.402,00 | KRW 1.408,00 | KRW 1.296,00 | 306,75K |
| 2026-07-28 | KRW 1.403,00 | -3,90 % | KRW 1.441,00 | KRW 1.444,00 | KRW 1.389,00 | 124,00K |
| 2026-07-27 | KRW 1.460,00 | +1,67 % | KRW 1.436,00 | KRW 1.470,00 | KRW 1.436,00 | 142,89K |
| 2026-07-24 | KRW 1.436,00 | -6,14 % | KRW 1.515,00 | KRW 1.516,00 | KRW 1.429,00 | 372,48K |
| 2026-07-23 | KRW 1.530,00 | +2,55 % | KRW 1.492,00 | KRW 1.532,00 | KRW 1.480,00 | 89,46K |
| 2026-07-22 | KRW 1.492,00 | -0,27 % | KRW 1.496,00 | KRW 1.513,00 | KRW 1.484,00 | 123,66K |
| 2026-07-21 | KRW 1.496,00 | -0,60 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.457,00 | 62,27K |
| 2026-07-20 | KRW 1.505,00 | -1,25 % | KRW 1.460,00 | KRW 1.519,00 | KRW 1.460,00 | 39,80K |
| 2026-07-16 | KRW 1.524,00 | +1,60 % | KRW 1.507,00 | KRW 1.538,00 | KRW 1.489,00 | 105,22K |
| 2026-07-15 | KRW 1.500,00 | +1,49 % | KRW 1.481,00 | KRW 1.510,00 | KRW 1.481,00 | 128,73K |
| 2026-07-14 | KRW 1.478,00 | +0,20 % | KRW 1.475,00 | KRW 1.478,00 | KRW 1.430,00 | 245,47K |
| 2026-07-13 | KRW 1.475,00 | -2,45 % | KRW 1.490,00 | KRW 1.517,00 | KRW 1.441,00 | 175,02K |
| 2026-07-10 | KRW 1.512,00 | +5,07 % | KRW 1.423,00 | KRW 1.512,00 | KRW 1.423,00 | 132,65K |
| 2026-07-09 | KRW 1.439,00 | -1,84 % | KRW 1.466,00 | KRW 1.475,00 | KRW 1.423,00 | 117,93K |
| 2026-07-08 | KRW 1.466,00 | -3,43 % | KRW 1.518,00 | KRW 1.520,00 | KRW 1.458,00 | 135,42K |
| 2026-07-07 | KRW 1.518,00 | -0,07 % | KRW 1.501,00 | KRW 1.543,00 | KRW 1.495,00 | 100,06K |
| 2026-07-06 | KRW 1.519,00 | +0,13 % | KRW 1.515,00 | KRW 1.540,00 | KRW 1.503,00 | 140,83K |
| 2026-07-03 | KRW 1.517,00 | -0,72 % | KRW 1.527,00 | KRW 1.528,00 | KRW 1.490,00 | 126,51K |
| 2026-07-02 | KRW 1.528,00 | +0,07 % | KRW 1.514,00 | KRW 1.555,00 | KRW 1.493,00 | 154,05K |
| 2026-07-01 | KRW 1.527,00 | +3,95 % | KRW 1.471,00 | KRW 1.540,00 | KRW 1.471,00 | 95,38K |
| 2026-06-30 | KRW 1.469,00 | -2,84 % | KRW 1.530,00 | KRW 1.545,00 | KRW 1.469,00 | 93,91K |
| 2026-06-29 | KRW 1.512,00 | +10,20 % | KRW 1.372,00 | KRW 1.520,00 | KRW 1.372,00 | 301,04K |
| 2026-06-26 | KRW 1.372,00 | -2,14 % | KRW 1.402,00 | KRW 1.410,00 | KRW 1.345,00 | 271,76K |
| 2026-06-25 | KRW 1.402,00 | -2,09 % | KRW 1.433,00 | KRW 1.455,00 | KRW 1.398,00 | 266,51K |
| 2026-06-24 | KRW 1.432,00 | -1,24 % | KRW 1.450,00 | KRW 1.480,00 | KRW 1.421,00 | 210,99K |
| 2026-06-23 | KRW 1.450,00 | -6,81 % | KRW 1.556,00 | KRW 1.574,00 | KRW 1.441,00 | 367,78K |
| 2026-06-22 | KRW 1.556,00 | -2,63 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.550,00 | 191,92K |
| 2026-06-19 | KRW 1.598,00 | -1,72 % | KRW 1.619,00 | KRW 1.626,00 | KRW 1.547,00 | 216,25K |
| 2026-06-18 | KRW 1.626,00 | -1,87 % | KRW 1.657,00 | KRW 1.658,00 | KRW 1.608,00 | 172,62K |
| 2026-06-17 | KRW 1.657,00 | -1,49 % | KRW 1.682,00 | KRW 1.684,00 | KRW 1.641,00 | 254,31K |
| 2026-06-16 | KRW 1.682,00 | +2,31 % | KRW 1.644,00 | KRW 1.683,00 | KRW 1.636,00 | 138,77K |
| 2026-06-15 | KRW 1.644,00 | +0,31 % | KRW 1.646,00 | KRW 1.665,00 | KRW 1.630,00 | 156,67K |
| 2026-06-12 | KRW 1.639,00 | +6,84 % | KRW 1.541,00 | KRW 1.654,00 | KRW 1.541,00 | 289,16K |
| 2026-06-11 | KRW 1.534,00 | -0,39 % | KRW 1.512,00 | KRW 1.542,00 | KRW 1.503,00 | 196,93K |
| 2026-06-10 | KRW 1.540,00 | -2,53 % | KRW 1.580,00 | KRW 1.582,00 | KRW 1.523,00 | 15 |
| 2026-06-09 | KRW 1.580,00 | +1,67 % | KRW 1.554,00 | KRW 1.605,00 | KRW 1.553,00 | 198,64K |
| 2026-06-08 | KRW 1.554,00 | -5,53 % | KRW 1.590,00 | KRW 1.603,00 | KRW 1.511,00 | 314,57K |
| 2026-06-05 | KRW 1.645,00 | -2,72 % | KRW 1.701,00 | KRW 1.701,00 | KRW 1.637,00 | 101,94K |
| 2026-06-04 | KRW 1.691,00 | +3,68 % | KRW 1.632,00 | KRW 1.734,00 | KRW 1.632,00 | 392,32K |
| 2026-06-02 | KRW 1.631,00 | +2,26 % | KRW 1.595,00 | KRW 1.641,00 | KRW 1.536,00 | 213,58K |
| 2026-06-01 | KRW 1.595,00 | -5,06 % | KRW 1.660,00 | KRW 1.678,00 | KRW 1.595,00 | 503,73K |
| 2026-05-29 | KRW 1.680,00 | -1,70 % | KRW 1.709,00 | KRW 1.726,00 | KRW 1.657,00 | 270,96K |
| 2026-05-28 | KRW 1.709,00 | -1,16 % | KRW 1.729,00 | KRW 1.729,00 | KRW 1.676,00 | 235,33K |
| 2026-05-27 | KRW 1.729,00 | -2,59 % | KRW 1.762,00 | KRW 1.795,00 | KRW 1.721,00 | 205,73K |
| 2026-05-26 | KRW 1.775,00 | -2,47 % | KRW 1.825,00 | KRW 1.849,00 | KRW 1.770,00 | 286,88K |
| 2026-05-22 | KRW 1.820,00 | +3,82 % | KRW 1.778,00 | KRW 1.835,00 | KRW 1.771,00 | 299,74K |