Youlchon Chemical Co., Ltd. 008730
KRX · Südkorea · Prozessindustrie
KRW 14.900,00+90,00 (+0,61 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 14.770,00 | -0,27 % | KRW 14.810,00 | KRW 14.910,00 | KRW 14.760,00 | 1,06K |
| 2026-10-01 | KRW 14.810,00 | +1,79 % | KRW 14.680,00 | KRW 14.850,00 | KRW 14.290,00 | 71,76K |
| 2026-09-30 | KRW 14.550,00 | -0,14 % | KRW 14.550,00 | KRW 14.820,00 | KRW 14.390,00 | 41,33K |
| 2026-09-29 | KRW 14.570,00 | -0,88 % | KRW 14.780,00 | KRW 14.810,00 | KRW 14.310,00 | 43,66K |
| 2026-09-28 | KRW 14.700,00 | -1,14 % | KRW 14.830,00 | KRW 15.180,00 | KRW 14.610,00 | 62,69K |
| 2026-09-23 | KRW 14.870,00 | +2,06 % | KRW 14.670,00 | KRW 15.200,00 | KRW 14.600,00 | 49,78K |
| 2026-09-22 | KRW 14.570,00 | -3,45 % | KRW 15.000,00 | KRW 15.180,00 | KRW 14.560,00 | 54,67K |
| 2026-09-21 | KRW 15.090,00 | +0,27 % | KRW 15.000,00 | KRW 15.200,00 | KRW 14.780,00 | 25,66K |
| 2026-09-18 | KRW 15.050,00 | -1,51 % | KRW 15.260,00 | KRW 15.400,00 | KRW 15.040,00 | 252,81K |
| 2026-09-17 | KRW 15.280,00 | +2,00 % | KRW 15.090,00 | KRW 15.280,00 | KRW 14.940,00 | 23,50K |
| 2026-09-16 | KRW 14.980,00 | -1,45 % | KRW 15.190,00 | KRW 15.190,00 | KRW 14.860,00 | 26,35K |
| 2026-09-15 | KRW 15.200,00 | -1,81 % | KRW 15.200,00 | KRW 15.540,00 | KRW 15.130,00 | 23,93K |
| 2026-09-14 | KRW 15.480,00 | -0,51 % | KRW 15.410,00 | KRW 15.640,00 | KRW 15.180,00 | 25,34K |
| 2026-09-11 | KRW 15.560,00 | -4,19 % | KRW 15.920,00 | KRW 15.920,00 | KRW 15.530,00 | 29,91K |
| 2026-09-10 | KRW 16.240,00 | +1,56 % | KRW 15.840,00 | KRW 16.240,00 | KRW 15.740,00 | 43,73K |
| 2026-09-09 | KRW 15.990,00 | +3,29 % | KRW 15.500,00 | KRW 16.030,00 | KRW 15.430,00 | 31,74K |
| 2026-09-08 | KRW 15.480,00 | -3,91 % | KRW 16.150,00 | KRW 16.300,00 | KRW 15.480,00 | 42,80K |
| 2026-09-07 | KRW 16.110,00 | -0,92 % | KRW 16.440,00 | KRW 16.470,00 | KRW 16.020,00 | 30,20K |
| 2026-09-04 | KRW 16.260,00 | -1,39 % | KRW 16.560,00 | KRW 16.660,00 | KRW 16.040,00 | 43,28K |
| 2026-09-03 | KRW 16.490,00 | +3,00 % | KRW 16.140,00 | KRW 16.790,00 | KRW 15.600,00 | 89,45K |
| 2026-09-02 | KRW 16.010,00 | -1,78 % | KRW 16.000,00 | KRW 16.460,00 | KRW 15.820,00 | 75,67K |
| 2026-09-01 | KRW 16.300,00 | -3,38 % | KRW 16.820,00 | KRW 16.880,00 | KRW 16.210,00 | 54,19K |
| 2026-08-31 | KRW 16.870,00 | +0,42 % | KRW 17.110,00 | KRW 17.330,00 | KRW 16.500,00 | 71,42K |
| 2026-08-28 | KRW 16.800,00 | +4,54 % | KRW 16.070,00 | KRW 16.855,00 | KRW 15.710,00 | 58,11K |
| 2026-08-27 | KRW 16.070,00 | -0,25 % | KRW 16.130,00 | KRW 16.160,00 | KRW 15.730,00 | 57,09K |
| 2026-08-26 | KRW 16.110,00 | +3,60 % | KRW 15.630,00 | KRW 16.180,00 | KRW 15.410,00 | 69,21K |
| 2026-08-25 | KRW 15.550,00 | +2,64 % | KRW 15.140,00 | KRW 15.550,00 | KRW 14.520,00 | 58,92K |
| 2026-08-24 | KRW 15.150,00 | +1,95 % | KRW 15.000,00 | KRW 15.390,00 | KRW 14.900,00 | 62,07K |
| 2026-08-21 | KRW 14.860,00 | -5,35 % | KRW 15.540,00 | KRW 15.550,00 | KRW 14.770,00 | 43,60K |
| 2026-08-20 | KRW 15.700,00 | 0,00 % | KRW 15.880,00 | KRW 16.000,00 | KRW 15.520,00 | 66,74K |
| 2026-08-19 | KRW 15.700,00 | +0,45 % | KRW 15.160,00 | KRW 15.970,00 | KRW 14.630,00 | 62,97K |
| 2026-08-18 | KRW 15.630,00 | +3,58 % | KRW 15.900,00 | KRW 16.500,00 | KRW 15.420,00 | 120,55K |
| 2026-08-14 | KRW 15.090,00 | +3,14 % | KRW 14.500,00 | KRW 15.180,00 | KRW 14.460,00 | 55,47K |
| 2026-08-13 | KRW 14.630,00 | -1,61 % | KRW 14.980,00 | KRW 15.160,00 | KRW 14.390,00 | 75,73K |
| 2026-08-12 | KRW 14.870,00 | 0,00 % | KRW 14.930,00 | KRW 15.060,00 | KRW 14.730,00 | 31,17K |
| 2026-08-11 | KRW 14.870,00 | -1,26 % | KRW 15.030,00 | KRW 15.230,00 | KRW 14.770,00 | 42,96K |
| 2026-08-10 | KRW 15.060,00 | +1,48 % | KRW 14.850,00 | KRW 15.270,00 | KRW 14.750,00 | 57,12K |
| 2026-08-07 | KRW 14.840,00 | +4,07 % | KRW 14.380,00 | KRW 14.840,00 | KRW 14.330,00 | 61,52K |
| 2026-08-06 | KRW 14.260,00 | +0,28 % | KRW 14.110,00 | KRW 14.470,00 | KRW 14.020,00 | 40,85K |
| 2026-08-05 | KRW 14.220,00 | +3,12 % | KRW 13.950,00 | KRW 14.370,00 | KRW 13.840,00 | 47,91K |
| 2026-08-04 | KRW 13.790,00 | +3,30 % | KRW 13.300,00 | KRW 13.790,00 | KRW 13.300,00 | 56,26K |
| 2026-08-03 | KRW 13.350,00 | -1,55 % | KRW 13.220,00 | KRW 14.100,00 | KRW 13.200,00 | 55,48K |
| 2026-07-31 | KRW 13.560,00 | +8,31 % | KRW 12.690,00 | KRW 13.590,00 | KRW 12.680,00 | 46,55K |
| 2026-07-30 | KRW 12.520,00 | +4,77 % | KRW 11.150,00 | KRW 12.920,00 | KRW 11.150,00 | 154,85K |
| 2026-07-29 | KRW 11.950,00 | -8,57 % | KRW 13.190,00 | KRW 13.220,00 | KRW 11.580,00 | 170,36K |
| 2026-07-28 | KRW 13.070,00 | -4,88 % | KRW 13.400,00 | KRW 13.530,00 | KRW 13.000,00 | 40,73K |
| 2026-07-27 | KRW 13.740,00 | +0,51 % | KRW 13.880,00 | KRW 14.150,00 | KRW 13.600,00 | 76,49K |
| 2026-07-24 | KRW 13.670,00 | +0,81 % | KRW 13.460,00 | KRW 13.910,00 | KRW 13.360,00 | 56,40K |
| 2026-07-23 | KRW 13.560,00 | +5,44 % | KRW 12.820,00 | KRW 13.570,00 | KRW 12.810,00 | 57,59K |
| 2026-07-22 | KRW 12.860,00 | +0,23 % | KRW 12.950,00 | KRW 13.340,00 | KRW 12.810,00 | 55,45K |
| 2026-07-21 | KRW 12.830,00 | -0,54 % | KRW 12.750,00 | KRW 12.960,00 | KRW 12.430,00 | 69,38K |
| 2026-07-20 | KRW 12.900,00 | -4,30 % | KRW 13.350,00 | KRW 13.490,00 | KRW 12.830,00 | 61,48K |
| 2026-07-16 | KRW 13.480,00 | -1,82 % | KRW 13.730,00 | KRW 13.840,00 | KRW 13.250,00 | 40,17K |
| 2026-07-15 | KRW 13.730,00 | +3,08 % | KRW 13.450,00 | KRW 14.150,00 | KRW 13.450,00 | 67,52K |
| 2026-07-14 | KRW 13.320,00 | -4,65 % | KRW 13.830,00 | KRW 13.960,00 | KRW 13.300,00 | 92,07K |
| 2026-07-13 | KRW 13.970,00 | -4,51 % | KRW 14.630,00 | KRW 14.820,00 | KRW 13.820,00 | 65,86K |
| 2026-07-10 | KRW 14.630,00 | +4,20 % | KRW 14.120,00 | KRW 15.080,00 | KRW 14.120,00 | 88,48K |
| 2026-07-09 | KRW 14.040,00 | +0,65 % | KRW 13.690,00 | KRW 14.520,00 | KRW 13.690,00 | 110,37K |
| 2026-07-08 | KRW 13.950,00 | -6,88 % | KRW 14.830,00 | KRW 14.900,00 | KRW 13.720,00 | 75,94K |
| 2026-07-07 | KRW 14.980,00 | -1,83 % | KRW 15.070,00 | KRW 15.350,00 | KRW 14.540,00 | 76,27K |
| 2026-07-06 | KRW 15.260,00 | +0,07 % | KRW 15.200,00 | KRW 15.350,00 | KRW 14.750,00 | 50,04K |
| 2026-07-03 | KRW 15.250,00 | +1,60 % | KRW 15.030,00 | KRW 15.280,00 | KRW 14.360,00 | 101,92K |
| 2026-07-02 | KRW 15.010,00 | -2,02 % | KRW 15.140,00 | KRW 15.410,00 | KRW 14.760,00 | 91,92K |
| 2026-07-01 | KRW 15.320,00 | -0,39 % | KRW 15.390,00 | KRW 15.630,00 | KRW 15.120,00 | 68,63K |
| 2026-06-30 | KRW 15.380,00 | -3,57 % | KRW 15.950,00 | KRW 15.960,00 | KRW 15.110,00 | 68,09K |
| 2026-06-29 | KRW 15.950,00 | +13,68 % | KRW 13.970,00 | KRW 15.950,00 | KRW 13.970,00 | 122,30K |
| 2026-06-26 | KRW 14.030,00 | -6,34 % | KRW 14.840,00 | KRW 14.970,00 | KRW 13.490,00 | 140,33K |
| 2026-06-25 | KRW 14.980,00 | -4,95 % | KRW 15.720,00 | KRW 15.990,00 | KRW 14.700,00 | 88,09K |
| 2026-06-24 | KRW 15.760,00 | +0,83 % | KRW 15.390,00 | KRW 15.950,00 | KRW 15.340,00 | 97,35K |
| 2026-06-23 | KRW 15.630,00 | -6,96 % | KRW 16.480,00 | KRW 16.880,00 | KRW 15.600,00 | 68,07K |
| 2026-06-22 | KRW 16.800,00 | -3,89 % | KRW 17.040,00 | KRW 17.250,00 | KRW 16.500,00 | 82,10K |
| 2026-06-19 | KRW 17.480,00 | -2,02 % | KRW 17.820,00 | KRW 17.980,00 | KRW 16.700,00 | 107,17K |
| 2026-06-18 | KRW 17.840,00 | -7,56 % | KRW 19.450,00 | KRW 19.470,00 | KRW 17.750,00 | 111,48K |
| 2026-06-17 | KRW 19.300,00 | +2,55 % | KRW 18.700,00 | KRW 19.700,00 | KRW 18.500,00 | 138,12K |
| 2026-06-16 | KRW 18.820,00 | -0,05 % | KRW 18.980,00 | KRW 19.250,00 | KRW 18.500,00 | 73,82K |
| 2026-06-15 | KRW 18.830,00 | +2,95 % | KRW 18.920,00 | KRW 19.150,00 | KRW 18.500,00 | 71,96K |
| 2026-06-12 | KRW 18.290,00 | +3,33 % | KRW 18.010,00 | KRW 19.140,00 | KRW 17.730,00 | 124,86K |
| 2026-06-11 | KRW 17.700,00 | +2,55 % | KRW 17.100,00 | KRW 17.700,00 | KRW 16.610,00 | 123,98K |
| 2026-06-10 | KRW 17.260,00 | +0,29 % | KRW 16.650,00 | KRW 17.710,00 | KRW 16.630,00 | 127,59K |
| 2026-06-09 | KRW 17.210,00 | +7,23 % | KRW 16.010,00 | KRW 17.480,00 | KRW 16.010,00 | 96,91K |
| 2026-06-08 | KRW 16.050,00 | -8,29 % | KRW 16.550,00 | KRW 16.800,00 | KRW 15.890,00 | 105,11K |
| 2026-06-05 | KRW 17.500,00 | -4,37 % | KRW 18.000,00 | KRW 18.100,00 | KRW 16.960,00 | 83,65K |
| 2026-06-04 | KRW 18.300,00 | +1,61 % | KRW 17.840,00 | KRW 18.340,00 | KRW 17.660,00 | 76,99K |
| 2026-06-02 | KRW 18.010,00 | -4,51 % | KRW 18.550,00 | KRW 18.840,00 | KRW 17.545,00 | 150,85K |
| 2026-06-01 | KRW 18.860,00 | -3,97 % | KRW 19.310,00 | KRW 19.550,00 | KRW 18.770,00 | 94,66K |
| 2026-05-29 | KRW 19.640,00 | -3,25 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.250,00 | 118,17K |
| 2026-05-28 | KRW 20.300,00 | +0,25 % | KRW 20.800,00 | KRW 20.850,00 | KRW 19.460,00 | 116,34K |
| 2026-05-27 | KRW 20.250,00 | -5,59 % | KRW 21.150,00 | KRW 21.150,00 | KRW 20.050,00 | 115,93K |
| 2026-05-26 | KRW 21.450,00 | -1,38 % | KRW 22.500,00 | KRW 22.800,00 | KRW 21.250,00 | 65,95K |
| 2026-05-22 | KRW 21.750,00 | +1,87 % | KRW 21.450,00 | KRW 21.850,00 | KRW 21.250,00 | 71,19K |