TP Inc. 007980
KRX · Südkorea · Prozessindustrie
KRW 1.787,00+12,00 (+0,68 %)
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 1.787,00 | +0,68 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.779,00 | 175,13K |
| 2026-10-01 | KRW 1.775,00 | -1,06 % | KRW 1.794,00 | KRW 1.794,00 | KRW 1.765,00 | 73,75K |
| 2026-09-30 | KRW 1.794,00 | +0,67 % | KRW 1.789,00 | KRW 1.814,00 | KRW 1.785,00 | 286,30K |
| 2026-09-29 | KRW 1.782,00 | -2,25 % | KRW 1.801,00 | KRW 1.807,00 | KRW 1.755,00 | 229,07K |
| 2026-09-28 | KRW 1.823,00 | +1,84 % | KRW 1.790,00 | KRW 1.837,00 | KRW 1.790,00 | 454,23K |
| 2026-09-23 | KRW 1.790,00 | +4,56 % | KRW 1.730,00 | KRW 1.810,00 | KRW 1.724,00 | 641,32K |
| 2026-09-22 | KRW 1.712,00 | +0,59 % | KRW 1.702,00 | KRW 1.718,00 | KRW 1.699,00 | 141,18K |
| 2026-09-21 | KRW 1.702,00 | -1,22 % | KRW 1.710,00 | KRW 1.725,00 | KRW 1.700,00 | 134,05K |
| 2026-09-18 | KRW 1.723,00 | +0,47 % | KRW 1.715,00 | KRW 1.735,00 | KRW 1.706,00 | 113,80K |
| 2026-09-17 | KRW 1.715,00 | -0,64 % | KRW 1.710,00 | KRW 1.719,00 | KRW 1.706,00 | 77,53K |
| 2026-09-16 | KRW 1.726,00 | -0,06 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.702,00 | 79,71K |
| 2026-09-15 | KRW 1.727,00 | +0,12 % | KRW 1.726,00 | KRW 1.740,00 | KRW 1.712,00 | 101,72K |
| 2026-09-14 | KRW 1.725,00 | +0,47 % | KRW 1.707,00 | KRW 1.729,00 | KRW 1.698,00 | 143,60K |
| 2026-09-11 | KRW 1.717,00 | -0,06 % | KRW 1.704,00 | KRW 1.725,00 | KRW 1.699,00 | 30,29K |
| 2026-09-10 | KRW 1.718,00 | +1,12 % | KRW 1.697,00 | KRW 1.729,00 | KRW 1.682,00 | 203,41K |
| 2026-09-09 | KRW 1.699,00 | -0,59 % | KRW 1.709,00 | KRW 1.710,00 | KRW 1.686,00 | 94,95K |
| 2026-09-08 | KRW 1.709,00 | -0,64 % | KRW 1.713,00 | KRW 1.729,00 | KRW 1.700,00 | 71,56K |
| 2026-09-07 | KRW 1.720,00 | -0,58 % | KRW 1.731,00 | KRW 1.731,00 | KRW 1.707,00 | 106,76K |
| 2026-09-04 | KRW 1.730,00 | -0,12 % | KRW 1.716,00 | KRW 1.739,00 | KRW 1.716,00 | 66,56K |
| 2026-09-03 | KRW 1.732,00 | -0,40 % | KRW 1.725,00 | KRW 1.733,00 | KRW 1.706,00 | 103,36K |
| 2026-09-02 | KRW 1.739,00 | 0,00 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.712,00 | 91,53K |
| 2026-09-01 | KRW 1.739,00 | +0,12 % | KRW 1.737,00 | KRW 1.741,00 | KRW 1.721,00 | 40,46K |
| 2026-08-31 | KRW 1.737,00 | -1,36 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.723,00 | 69,82K |
| 2026-08-28 | KRW 1.761,00 | -0,17 % | KRW 1.764,00 | KRW 1.764,00 | KRW 1.729,00 | 111,00K |
| 2026-08-27 | KRW 1.764,00 | +0,06 % | KRW 1.763,00 | KRW 1.784,00 | KRW 1.750,00 | 131,36K |
| 2026-08-26 | KRW 1.763,00 | +0,06 % | KRW 1.781,00 | KRW 1.781,00 | KRW 1.750,00 | 129,40K |
| 2026-08-25 | KRW 1.762,00 | +0,63 % | KRW 1.755,00 | KRW 1.769,00 | KRW 1.716,00 | 165,81K |
| 2026-08-24 | KRW 1.751,00 | -1,24 % | KRW 1.756,00 | KRW 1.762,00 | KRW 1.728,00 | 114,45K |
| 2026-08-21 | KRW 1.773,00 | -0,11 % | KRW 1.776,00 | KRW 1.776,00 | KRW 1.735,00 | 138,56K |
| 2026-08-20 | KRW 1.775,00 | -2,74 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.766,00 | 236,40K |
| 2026-08-19 | KRW 1.825,00 | -3,23 % | KRW 1.870,00 | KRW 1.885,00 | KRW 1.801,00 | 310,17K |
| 2026-08-18 | KRW 1.886,00 | -0,95 % | KRW 1.948,00 | KRW 1.975,00 | KRW 1.839,00 | 623,72K |
| 2026-08-14 | KRW 1.904,00 | +1,38 % | KRW 1.897,00 | KRW 1.914,00 | KRW 1.875,00 | 326,63K |
| 2026-08-13 | KRW 1.878,00 | -0,05 % | KRW 1.888,00 | KRW 1.890,00 | KRW 1.857,00 | 223,09K |
| 2026-08-12 | KRW 1.879,00 | +0,32 % | KRW 1.884,00 | KRW 1.884,00 | KRW 1.854,00 | 92,37K |
| 2026-08-11 | KRW 1.873,00 | +0,59 % | KRW 1.859,00 | KRW 1.890,00 | KRW 1.857,00 | 241,46K |
| 2026-08-10 | KRW 1.862,00 | +3,10 % | KRW 1.823,00 | KRW 1.862,00 | KRW 1.811,00 | 334,47K |
| 2026-08-07 | KRW 1.806,00 | +4,03 % | KRW 1.819,00 | KRW 1.821,00 | KRW 1.787,00 | 392,69K |
| 2026-08-06 | KRW 1.736,00 | +0,75 % | KRW 1.709,00 | KRW 1.738,00 | KRW 1.709,00 | 87,14K |
| 2026-08-05 | KRW 1.723,00 | +2,93 % | KRW 1.691,00 | KRW 1.725,00 | KRW 1.689,00 | 156,89K |
| 2026-08-04 | KRW 1.674,00 | +3,14 % | KRW 1.617,00 | KRW 1.676,00 | KRW 1.617,00 | 204,06K |
| 2026-08-03 | KRW 1.623,00 | -0,31 % | KRW 1.628,00 | KRW 1.646,00 | KRW 1.603,00 | 179,56K |
| 2026-07-31 | KRW 1.628,00 | +1,69 % | KRW 1.621,00 | KRW 1.628,00 | KRW 1.601,00 | 257,86K |
| 2026-07-30 | KRW 1.601,00 | +1,84 % | KRW 1.565,00 | KRW 1.620,00 | KRW 1.551,00 | 142,82K |
| 2026-07-29 | KRW 1.572,00 | -3,26 % | KRW 1.625,00 | KRW 1.647,00 | KRW 1.520,00 | 224,92K |
| 2026-07-28 | KRW 1.625,00 | -4,47 % | KRW 1.676,00 | KRW 1.701,00 | KRW 1.609,00 | 224,69K |
| 2026-07-27 | KRW 1.701,00 | +0,65 % | KRW 1.690,00 | KRW 1.716,00 | KRW 1.681,00 | 164,37K |
| 2026-07-24 | KRW 1.690,00 | -1,23 % | KRW 1.711,00 | KRW 1.717,00 | KRW 1.669,00 | 95,14K |
| 2026-07-23 | KRW 1.711,00 | +1,12 % | KRW 1.683,00 | KRW 1.711,00 | KRW 1.672,00 | 140,74K |
| 2026-07-22 | KRW 1.692,00 | +1,08 % | KRW 1.674,00 | KRW 1.701,00 | KRW 1.665,00 | 205,83K |
| 2026-07-21 | KRW 1.674,00 | -0,18 % | KRW 1.677,00 | KRW 1.682,00 | KRW 1.638,00 | 104,05K |
| 2026-07-20 | KRW 1.677,00 | -2,78 % | KRW 1.711,00 | KRW 1.720,00 | KRW 1.658,00 | 104,05K |
| 2026-07-16 | KRW 1.725,00 | +0,41 % | KRW 1.729,00 | KRW 1.742,00 | KRW 1.696,00 | 113,80K |
| 2026-07-15 | KRW 1.718,00 | +1,18 % | KRW 1.714,00 | KRW 1.725,00 | KRW 1.705,00 | 128,77K |
| 2026-07-14 | KRW 1.698,00 | -1,57 % | KRW 1.725,00 | KRW 1.740,00 | KRW 1.673,00 | 229,77K |
| 2026-07-13 | KRW 1.725,00 | -0,63 % | KRW 1.741,00 | KRW 1.771,00 | KRW 1.685,00 | 202,31K |
| 2026-07-10 | KRW 1.736,00 | +4,58 % | KRW 1.660,00 | KRW 1.745,00 | KRW 1.660,00 | 182,68K |
| 2026-07-09 | KRW 1.660,00 | -2,30 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.650,00 | 125,76K |
| 2026-07-08 | KRW 1.699,00 | -1,91 % | KRW 1.725,00 | KRW 1.745,00 | KRW 1.670,00 | 172,29K |
| 2026-07-07 | KRW 1.732,00 | -0,06 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.701,00 | 205,63K |
| 2026-07-06 | KRW 1.733,00 | +1,05 % | KRW 1.715,00 | KRW 1.755,00 | KRW 1.700,00 | 93,02K |
| 2026-07-03 | KRW 1.715,00 | +0,06 % | KRW 1.705,00 | KRW 1.720,00 | KRW 1.660,00 | 101,68K |
| 2026-07-02 | KRW 1.714,00 | -0,06 % | KRW 1.700,00 | KRW 1.735,00 | KRW 1.675,00 | 147,22K |
| 2026-07-01 | KRW 1.715,00 | +1,06 % | KRW 1.709,00 | KRW 1.728,00 | KRW 1.691,00 | 180,42K |
| 2026-06-30 | KRW 1.697,00 | -0,70 % | KRW 1.709,00 | KRW 1.719,00 | KRW 1.668,00 | 195,08K |
| 2026-06-29 | KRW 1.709,00 | +4,72 % | KRW 1.610,00 | KRW 1.712,00 | KRW 1.610,00 | 179,46K |
| 2026-06-26 | KRW 1.632,00 | -2,28 % | KRW 1.669,00 | KRW 1.670,00 | KRW 1.600,00 | 314,98K |
| 2026-06-25 | KRW 1.670,00 | -0,89 % | KRW 1.689,00 | KRW 1.698,00 | KRW 1.649,00 | 165,32K |
| 2026-06-24 | KRW 1.685,00 | +1,63 % | KRW 1.681,00 | KRW 1.704,00 | KRW 1.640,00 | 133,67K |
| 2026-06-23 | KRW 1.658,00 | -4,22 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.627,00 | 255,63K |
| 2026-06-22 | KRW 1.731,00 | -1,03 % | KRW 1.736,00 | KRW 1.756,00 | KRW 1.707,00 | 178,12K |
| 2026-06-19 | KRW 1.749,00 | -3,48 % | KRW 1.797,00 | KRW 1.804,00 | KRW 1.715,00 | 304,90K |
| 2026-06-18 | KRW 1.812,00 | -1,41 % | KRW 1.837,00 | KRW 1.837,00 | KRW 1.781,00 | 272,33K |
| 2026-06-17 | KRW 1.838,00 | -0,05 % | KRW 1.839,00 | KRW 1.870,00 | KRW 1.817,00 | 269,98K |
| 2026-06-16 | KRW 1.839,00 | -0,70 % | KRW 1.852,00 | KRW 1.859,00 | KRW 1.820,00 | 123,33K |
| 2026-06-15 | KRW 1.852,00 | +3,12 % | KRW 1.815,00 | KRW 1.883,00 | KRW 1.801,00 | 593,93K |
| 2026-06-12 | KRW 1.796,00 | +2,86 % | KRW 1.760,00 | KRW 1.798,00 | KRW 1.759,00 | 274,82K |
| 2026-06-11 | KRW 1.746,00 | +0,92 % | KRW 1.729,00 | KRW 1.746,00 | KRW 1.703,00 | 89,35K |
| 2026-06-10 | KRW 1.730,00 | -0,23 % | KRW 1.734,00 | KRW 1.751,00 | KRW 1.698,00 | 71 |
| 2026-06-09 | KRW 1.734,00 | +5,03 % | KRW 1.652,00 | KRW 1.750,00 | KRW 1.650,00 | 238,40K |
| 2026-06-08 | KRW 1.651,00 | -4,95 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.639,00 | 297,59K |
| 2026-06-05 | KRW 1.737,00 | -1,36 % | KRW 1.761,00 | KRW 1.761,00 | KRW 1.702,00 | 259,40K |
| 2026-06-04 | KRW 1.761,00 | -1,34 % | KRW 1.785,00 | KRW 1.815,00 | KRW 1.756,00 | 364,01K |
| 2026-06-02 | KRW 1.785,00 | +0,34 % | KRW 1.761,00 | KRW 1.794,00 | KRW 1.718,00 | 241,10K |
| 2026-06-01 | KRW 1.779,00 | -0,73 % | KRW 1.781,00 | KRW 1.803,00 | KRW 1.742,00 | 280,26K |
| 2026-05-29 | KRW 1.792,00 | -1,27 % | KRW 1.816,00 | KRW 1.841,00 | KRW 1.772,00 | 219,39K |
| 2026-05-28 | KRW 1.815,00 | -0,71 % | KRW 1.825,00 | KRW 1.827,00 | KRW 1.768,00 | 319,99K |
| 2026-05-27 | KRW 1.828,00 | -4,49 % | KRW 1.907,00 | KRW 1.912,00 | KRW 1.814,00 | 461,33K |
| 2026-05-26 | KRW 1.914,00 | -1,09 % | KRW 1.944,00 | KRW 1.969,00 | KRW 1.907,00 | 353,99K |
| 2026-05-22 | KRW 1.935,00 | +2,44 % | KRW 1.899,00 | KRW 1.941,00 | KRW 1.889,00 | 158,69K |