KOREA STEEL CO.,LTD 007280
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.275,00+20,00 (+0,89 %)
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 2.255,00 | +0,67 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.215,00 | 11,81K |
| 2026-09-30 | KRW 2.240,00 | -0,88 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.190,00 | 18,29K |
| 2026-09-29 | KRW 2.260,00 | +0,44 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 10,80K |
| 2026-09-28 | KRW 2.250,00 | +0,90 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.200,00 | 3,87K |
| 2026-09-23 | KRW 2.230,00 | -3,04 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.200,00 | 29,06K |
| 2026-09-22 | KRW 2.300,00 | -2,13 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.270,00 | 5,00K |
| 2026-09-21 | KRW 2.350,00 | -2,08 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.300,00 | 14,20K |
| 2026-09-18 | KRW 2.400,00 | +3,90 % | KRW 2.425,00 | KRW 2.480,00 | KRW 2.295,00 | 5,75K |
| 2026-09-17 | KRW 2.310,00 | 0,00 % | KRW 2.340,00 | KRW 2.410,00 | KRW 2.305,00 | 4,45K |
| 2026-09-16 | KRW 2.310,00 | -0,22 % | KRW 2.315,00 | KRW 2.395,00 | KRW 2.275,00 | 4,46K |
| 2026-09-15 | KRW 2.315,00 | -1,28 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.270,00 | 19,75K |
| 2026-09-14 | KRW 2.345,00 | -2,49 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.335,00 | 9,89K |
| 2026-09-11 | KRW 2.405,00 | 0,00 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.360,00 | 11,89K |
| 2026-09-10 | KRW 2.405,00 | +2,12 % | KRW 2.380,00 | KRW 2.540,00 | KRW 2.290,00 | 73,17K |
| 2026-09-09 | KRW 2.355,00 | +0,21 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.310,00 | 8,21K |
| 2026-09-08 | KRW 2.350,00 | +1,29 % | KRW 2.320,00 | KRW 2.445,00 | KRW 2.255,00 | 16,72K |
| 2026-09-07 | KRW 2.320,00 | 0,00 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.310,00 | 3,73K |
| 2026-09-04 | KRW 2.320,00 | -1,90 % | KRW 2.380,00 | KRW 2.390,00 | KRW 2.310,00 | 14,96K |
| 2026-09-03 | KRW 2.365,00 | -1,25 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.340,00 | 11,71K |
| 2026-09-02 | KRW 2.395,00 | +1,48 % | KRW 2.395,00 | KRW 2.440,00 | KRW 2.325,00 | 10,78K |
| 2026-09-01 | KRW 2.360,00 | +1,51 % | KRW 2.310,00 | KRW 2.360,00 | KRW 2.310,00 | 5,66K |
| 2026-08-31 | KRW 2.325,00 | +0,65 % | KRW 2.250,00 | KRW 2.340,00 | KRW 2.235,00 | 6,50K |
| 2026-08-28 | KRW 2.310,00 | -2,94 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.305,00 | 8,84K |
| 2026-08-27 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.330,00 | 17,21K |
| 2026-08-26 | KRW 2.350,00 | -0,21 % | KRW 2.355,00 | KRW 2.490,00 | KRW 2.340,00 | 34,46K |
| 2026-08-25 | KRW 2.355,00 | +3,97 % | KRW 2.265,00 | KRW 2.410,00 | KRW 2.250,00 | 55,57K |
| 2026-08-24 | KRW 2.265,00 | -5,63 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.260,00 | 38,35K |
| 2026-08-21 | KRW 2.400,00 | +0,42 % | KRW 2.370,00 | KRW 2.505,00 | KRW 2.315,00 | 32,81K |
| 2026-08-20 | KRW 2.390,00 | -0,42 % | KRW 2.330,00 | KRW 2.495,00 | KRW 2.290,00 | 43,50K |
| 2026-08-19 | KRW 2.400,00 | +7,87 % | KRW 2.315,00 | KRW 2.450,00 | KRW 2.230,00 | 81,78K |
| 2026-08-18 | KRW 2.225,00 | -3,05 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.200,00 | 33,91K |
| 2026-08-14 | KRW 2.295,00 | +2,46 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.205,00 | 27,45K |
| 2026-08-13 | KRW 2.240,00 | -1,75 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.165,00 | 23,35K |
| 2026-08-12 | KRW 2.280,00 | +6,29 % | KRW 2.145,00 | KRW 2.360,00 | KRW 2.080,00 | 114,54K |
| 2026-08-11 | KRW 2.145,00 | +7,25 % | KRW 2.000,00 | KRW 2.180,00 | KRW 2.000,00 | 97,18K |
| 2026-08-10 | KRW 2.000,00 | +4,28 % | KRW 1.928,00 | KRW 2.140,00 | KRW 1.901,00 | 255,13K |
| 2026-08-07 | KRW 1.918,00 | +3,84 % | KRW 1.863,00 | KRW 2.270,00 | KRW 1.863,00 | 696,18K |
| 2026-08-06 | KRW 1.847,00 | +1,21 % | KRW 1.863,00 | KRW 1.863,00 | KRW 1.813,00 | 10,14K |
| 2026-08-05 | KRW 1.825,00 | +0,83 % | KRW 1.810,00 | KRW 1.848,00 | KRW 1.810,00 | 8,33K |
| 2026-08-04 | KRW 1.810,00 | +1,51 % | KRW 1.863,00 | KRW 1.864,00 | KRW 1.783,00 | 14,40K |
| 2026-08-03 | KRW 1.783,00 | -1,33 % | KRW 1.807,00 | KRW 1.835,00 | KRW 1.762,00 | 20,86K |
| 2026-07-31 | KRW 1.807,00 | -2,48 % | KRW 1.853,00 | KRW 1.853,00 | KRW 1.772,00 | 29,08K |
| 2026-07-30 | KRW 1.853,00 | +5,70 % | KRW 1.738,00 | KRW 1.900,00 | KRW 1.701,00 | 40,07K |
| 2026-07-29 | KRW 1.753,00 | -3,79 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.693,00 | 31,31K |
| 2026-07-28 | KRW 1.822,00 | -4,61 % | KRW 1.915,00 | KRW 1.950,00 | KRW 1.811,00 | 28,22K |
| 2026-07-27 | KRW 1.910,00 | -0,52 % | KRW 1.920,00 | KRW 1.921,00 | KRW 1.882,00 | 2,04M |
| 2026-07-24 | KRW 1.920,00 | -1,13 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.885,00 | 17,52K |
| 2026-07-23 | KRW 1.942,00 | +2,43 % | KRW 1.920,00 | KRW 1.955,00 | KRW 1.905,00 | 17,21K |
| 2026-07-22 | KRW 1.896,00 | +0,16 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.885,00 | 11,60K |
| 2026-07-21 | KRW 1.893,00 | +0,05 % | KRW 1.925,00 | KRW 1.925,00 | KRW 1.872,00 | 8,85K |
| 2026-07-20 | KRW 1.892,00 | -2,47 % | KRW 1.924,00 | KRW 1.943,00 | KRW 1.876,00 | 27,95K |
| 2026-07-16 | KRW 1.940,00 | +0,31 % | KRW 1.918,00 | KRW 1.960,00 | KRW 1.915,00 | 15,36K |
| 2026-07-15 | KRW 1.934,00 | +1,31 % | KRW 1.909,00 | KRW 2.030,00 | KRW 1.909,00 | 24,49K |
| 2026-07-14 | KRW 1.909,00 | -1,50 % | KRW 1.939,00 | KRW 1.944,00 | KRW 1.874,00 | 58,53K |
| 2026-07-13 | KRW 1.938,00 | -2,95 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.926,00 | 31,81K |
| 2026-07-10 | KRW 1.997,00 | +3,47 % | KRW 1.981,00 | KRW 2.005,00 | KRW 1.936,00 | 23,33K |
| 2026-07-09 | KRW 1.930,00 | -0,72 % | KRW 1.944,00 | KRW 1.976,00 | KRW 1.899,00 | 29,30K |
| 2026-07-08 | KRW 1.944,00 | -2,31 % | KRW 1.991,00 | KRW 2.070,00 | KRW 1.938,00 | 36,92K |
| 2026-07-07 | KRW 1.990,00 | -2,21 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.963,00 | 39,40K |
| 2026-07-06 | KRW 2.035,00 | +0,49 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.005,00 | 14,90K |
| 2026-07-03 | KRW 2.025,00 | -1,94 % | KRW 2.065,00 | KRW 2.075,00 | KRW 2.015,00 | 25,78K |
| 2026-07-02 | KRW 2.065,00 | -0,72 % | KRW 2.080,00 | KRW 2.115,00 | KRW 2.020,00 | 16,10K |
| 2026-07-01 | KRW 2.080,00 | -3,70 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.060,00 | 13,37K |
| 2026-06-30 | KRW 2.160,00 | +4,35 % | KRW 2.100,00 | KRW 2.240,00 | KRW 2.025,00 | 27,43K |
| 2026-06-29 | KRW 2.070,00 | +7,25 % | KRW 1.914,00 | KRW 2.090,00 | KRW 1.914,00 | 19,06K |
| 2026-06-26 | KRW 1.930,00 | -4,69 % | KRW 2.100,00 | KRW 2.105,00 | KRW 1.929,00 | 45,92K |
| 2026-06-25 | KRW 2.025,00 | +0,75 % | KRW 2.025,00 | KRW 2.090,00 | KRW 2.005,00 | 7,24K |
| 2026-06-24 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.075,00 | KRW 1.961,00 | 32,53K |
| 2026-06-23 | KRW 2.000,00 | -2,44 % | KRW 2.050,00 | KRW 2.140,00 | KRW 1.991,00 | 34,76K |
| 2026-06-22 | KRW 2.050,00 | +0,24 % | KRW 2.045,00 | KRW 2.090,00 | KRW 2.040,00 | 26,34K |
| 2026-06-19 | KRW 2.045,00 | -2,15 % | KRW 2.075,00 | KRW 2.090,00 | KRW 2.015,00 | 21,98K |
| 2026-06-18 | KRW 2.090,00 | -4,78 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.090,00 | 31,56K |
| 2026-06-17 | KRW 2.195,00 | -2,01 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.190,00 | 15,48K |
| 2026-06-16 | KRW 2.240,00 | -0,88 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.180,00 | 27,25K |
| 2026-06-15 | KRW 2.260,00 | +3,67 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.180,00 | 21,85K |
| 2026-06-12 | KRW 2.180,00 | +1,87 % | KRW 2.155,00 | KRW 2.255,00 | KRW 2.095,00 | 35,95K |
| 2026-06-11 | KRW 2.140,00 | -1,83 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.035,00 | 23,58K |
| 2026-06-10 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.245,00 | KRW 2.015,00 | 29,12K |
| 2026-06-09 | KRW 2.180,00 | +4,81 % | KRW 2.225,00 | KRW 2.300,00 | KRW 2.095,00 | 46,20K |
| 2026-06-08 | KRW 2.080,00 | -8,97 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.070,00 | 61,44K |
| 2026-06-05 | KRW 2.285,00 | +5,79 % | KRW 2.200,00 | KRW 2.300,00 | KRW 2.100,00 | 54,16K |
| 2026-06-04 | KRW 2.160,00 | +1,17 % | KRW 2.145,00 | KRW 2.290,00 | KRW 2.090,00 | 38,68K |
| 2026-06-02 | KRW 2.135,00 | -0,47 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.075,00 | 42,06K |
| 2026-06-01 | KRW 2.145,00 | -9,68 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.140,00 | 134,62K |
| 2026-05-29 | KRW 2.375,00 | -4,81 % | KRW 2.565,00 | KRW 2.585,00 | KRW 2.310,00 | 105,25K |
| 2026-05-28 | KRW 2.495,00 | -3,67 % | KRW 2.590,00 | KRW 2.610,00 | KRW 2.450,00 | 44,14K |
| 2026-05-27 | KRW 2.590,00 | +1,57 % | KRW 2.585,00 | KRW 2.640,00 | KRW 2.505,00 | 56,99K |
| 2026-05-26 | KRW 2.550,00 | +3,87 % | KRW 2.440,00 | KRW 2.610,00 | KRW 2.440,00 | 47,72K |
| 2026-05-22 | KRW 2.455,00 | +2,72 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.400,00 | 13,45K |
| 2026-05-21 | KRW 2.390,00 | -1,44 % | KRW 2.490,00 | KRW 2.625,00 | KRW 2.385,00 | 39,54K |