KUMBI Co., Ltd. 008870
KRX · Südkorea · Prozessindustrie
KRW 39.400,00-250,00 (-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 39.400,00 | -0,63 % | KRW 39.100,00 | KRW 39.400,00 | KRW 38.950,00 | 540 |
| 2026-10-01 | KRW 39.650,00 | -1,37 % | KRW 40.000,00 | KRW 40.050,00 | KRW 39.500,00 | 194 |
| 2026-09-30 | KRW 40.200,00 | +1,77 % | KRW 39.500,00 | KRW 40.950,00 | KRW 39.000,00 | 121 |
| 2026-09-29 | KRW 39.500,00 | -1,00 % | KRW 40.300,00 | KRW 40.300,00 | KRW 39.400,00 | 117 |
| 2026-09-28 | KRW 39.900,00 | +0,25 % | KRW 40.500,00 | KRW 40.500,00 | KRW 39.400,00 | 44 |
| 2026-09-23 | KRW 39.800,00 | -0,75 % | KRW 41.000,00 | KRW 41.000,00 | KRW 39.700,00 | 21 |
| 2026-09-22 | KRW 40.100,00 | +1,13 % | KRW 39.850,00 | KRW 40.500,00 | KRW 38.500,00 | 80 |
| 2026-09-21 | KRW 39.650,00 | -0,13 % | KRW 39.700,00 | KRW 39.700,00 | KRW 39.300,00 | 114 |
| 2026-09-18 | KRW 39.700,00 | -3,05 % | KRW 40.950,00 | KRW 40.950,00 | KRW 39.250,00 | 689 |
| 2026-09-17 | KRW 40.950,00 | +1,61 % | KRW 39.900,00 | KRW 40.950,00 | KRW 39.900,00 | 65 |
| 2026-09-16 | KRW 40.300,00 | -0,25 % | KRW 41.100,00 | KRW 41.100,00 | KRW 39.850,00 | 277 |
| 2026-09-15 | KRW 40.400,00 | +1,13 % | KRW 38.500,00 | KRW 40.400,00 | KRW 38.450,00 | 47 |
| 2026-09-14 | KRW 39.950,00 | -1,96 % | KRW 40.400,00 | KRW 40.400,00 | KRW 39.550,00 | 93 |
| 2026-09-11 | KRW 40.750,00 | +0,62 % | KRW 39.850,00 | KRW 40.750,00 | KRW 38.950,00 | 121 |
| 2026-09-10 | KRW 40.500,00 | +1,12 % | KRW 40.050,00 | KRW 40.500,00 | KRW 39.800,00 | 179 |
| 2026-09-09 | KRW 40.050,00 | -0,50 % | KRW 39.650,00 | KRW 40.700,00 | KRW 39.600,00 | 448 |
| 2026-09-08 | KRW 40.250,00 | 0,00 % | KRW 40.850,00 | KRW 40.850,00 | KRW 39.700,00 | 243 |
| 2026-09-07 | KRW 40.250,00 | -1,11 % | KRW 40.100,00 | KRW 40.450,00 | KRW 40.100,00 | 774 |
| 2026-09-04 | KRW 40.700,00 | +0,74 % | KRW 39.100,00 | KRW 40.700,00 | KRW 39.100,00 | 829 |
| 2026-09-03 | KRW 40.400,00 | 0,00 % | KRW 40.000,00 | KRW 40.400,00 | KRW 39.050,00 | 152 |
| 2026-09-02 | KRW 40.400,00 | +1,89 % | KRW 38.850,00 | KRW 40.900,00 | KRW 38.850,00 | 46 |
| 2026-09-01 | KRW 39.650,00 | -0,63 % | KRW 38.700,00 | KRW 39.800,00 | KRW 38.600,00 | 341 |
| 2026-08-31 | KRW 39.900,00 | +2,05 % | KRW 39.250,00 | KRW 40.250,00 | KRW 38.800,00 | 970 |
| 2026-08-28 | KRW 39.100,00 | +0,13 % | KRW 38.850,00 | KRW 40.000,00 | KRW 38.700,00 | 257 |
| 2026-08-27 | KRW 39.050,00 | +0,77 % | KRW 38.750,00 | KRW 39.200,00 | KRW 37.600,00 | 654 |
| 2026-08-26 | KRW 38.750,00 | -0,26 % | KRW 38.400,00 | KRW 39.000,00 | KRW 38.000,00 | 487 |
| 2026-08-25 | KRW 38.850,00 | -1,40 % | KRW 39.100,00 | KRW 39.100,00 | KRW 38.000,00 | 157 |
| 2026-08-24 | KRW 39.400,00 | -0,51 % | KRW 38.650,00 | KRW 39.400,00 | KRW 38.550,00 | 110 |
| 2026-08-21 | KRW 39.600,00 | -0,25 % | KRW 39.700,00 | KRW 40.400,00 | KRW 38.150,00 | 104 |
| 2026-08-20 | KRW 39.700,00 | +1,40 % | KRW 39.150,00 | KRW 39.700,00 | KRW 38.100,00 | 737 |
| 2026-08-19 | KRW 39.150,00 | -0,89 % | KRW 39.500,00 | KRW 39.500,00 | KRW 38.250,00 | 225 |
| 2026-08-18 | KRW 39.500,00 | -4,93 % | KRW 41.200,00 | KRW 42.050,00 | KRW 38.750,00 | 1,29K |
| 2026-08-14 | KRW 41.550,00 | +0,24 % | KRW 41.700,00 | KRW 41.750,00 | KRW 40.900,00 | 404 |
| 2026-08-13 | KRW 41.450,00 | +0,48 % | KRW 40.900,00 | KRW 41.600,00 | KRW 40.800,00 | 562 |
| 2026-08-12 | KRW 41.250,00 | +2,74 % | KRW 41.400,00 | KRW 41.500,00 | KRW 40.150,00 | 658 |
| 2026-08-11 | KRW 40.150,00 | -1,95 % | KRW 40.800,00 | KRW 41.450,00 | KRW 40.050,00 | 140 |
| 2026-08-10 | KRW 40.950,00 | +4,20 % | KRW 39.600,00 | KRW 41.250,00 | KRW 39.550,00 | 512 |
| 2026-08-07 | KRW 39.300,00 | +2,34 % | KRW 38.400,00 | KRW 39.450,00 | KRW 37.550,00 | 175 |
| 2026-08-06 | KRW 38.400,00 | +0,13 % | KRW 38.400,00 | KRW 38.400,00 | KRW 37.250,00 | 117 |
| 2026-08-05 | KRW 38.350,00 | -0,13 % | KRW 38.350,00 | KRW 38.500,00 | KRW 38.050,00 | 87 |
| 2026-08-04 | KRW 38.400,00 | +0,92 % | KRW 38.050,00 | KRW 38.450,00 | KRW 37.300,00 | 184 |
| 2026-08-03 | KRW 38.050,00 | -0,52 % | KRW 38.100,00 | KRW 38.100,00 | KRW 37.600,00 | 91 |
| 2026-07-31 | KRW 38.250,00 | +0,66 % | KRW 38.400,00 | KRW 38.400,00 | KRW 37.500,00 | 245 |
| 2026-07-30 | KRW 38.000,00 | +0,13 % | KRW 38.400,00 | KRW 38.400,00 | KRW 37.200,00 | 512 |
| 2026-07-29 | KRW 37.950,00 | -3,68 % | KRW 39.450,00 | KRW 39.450,00 | KRW 37.050,00 | 547 |
| 2026-07-28 | KRW 39.400,00 | -1,50 % | KRW 40.000,00 | KRW 40.050,00 | KRW 38.050,00 | 152 |
| 2026-07-27 | KRW 40.000,00 | +0,38 % | KRW 40.000,00 | KRW 40.000,00 | KRW 38.800,00 | 115 |
| 2026-07-24 | KRW 39.850,00 | +0,63 % | KRW 39.600,00 | KRW 40.000,00 | KRW 39.150,00 | 234 |
| 2026-07-23 | KRW 39.600,00 | +2,86 % | KRW 38.500,00 | KRW 39.600,00 | KRW 38.200,00 | 230 |
| 2026-07-22 | KRW 38.500,00 | -2,04 % | KRW 38.500,00 | KRW 39.600,00 | KRW 37.850,00 | 453 |
| 2026-07-21 | KRW 39.300,00 | -2,48 % | KRW 40.000,00 | KRW 40.600,00 | KRW 38.100,00 | 354 |
| 2026-07-20 | KRW 40.300,00 | 0,00 % | KRW 40.250,00 | KRW 40.550,00 | KRW 38.600,00 | 387 |
| 2026-07-16 | KRW 40.300,00 | +6,47 % | KRW 37.850,00 | KRW 40.300,00 | KRW 37.600,00 | 501 |
| 2026-07-15 | KRW 37.850,00 | +1,75 % | KRW 38.100,00 | KRW 38.150,00 | KRW 37.250,00 | 257 |
| 2026-07-14 | KRW 37.200,00 | -1,85 % | KRW 37.900,00 | KRW 37.900,00 | KRW 37.150,00 | 2,86K |
| 2026-07-13 | KRW 37.900,00 | -1,17 % | KRW 38.350,00 | KRW 38.550,00 | KRW 37.150,00 | 837 |
| 2026-07-10 | KRW 38.350,00 | -0,26 % | KRW 38.450,00 | KRW 38.450,00 | KRW 37.450,00 | 207 |
| 2026-07-09 | KRW 38.450,00 | +1,99 % | KRW 37.700,00 | KRW 38.450,00 | KRW 37.150,00 | 494 |
| 2026-07-08 | KRW 37.700,00 | -2,08 % | KRW 37.700,00 | KRW 38.450,00 | KRW 37.700,00 | 1,23K |
| 2026-07-07 | KRW 38.500,00 | 0,00 % | KRW 37.800,00 | KRW 38.500,00 | KRW 37.600,00 | 256 |
| 2026-07-06 | KRW 38.500,00 | -0,65 % | KRW 39.400,00 | KRW 39.400,00 | KRW 37.700,00 | 58 |
| 2026-07-03 | KRW 38.750,00 | -0,13 % | KRW 39.200,00 | KRW 39.200,00 | KRW 37.750,00 | 449 |
| 2026-07-02 | KRW 38.800,00 | -1,27 % | KRW 39.300,00 | KRW 39.300,00 | KRW 37.650,00 | 209 |
| 2026-07-01 | KRW 39.300,00 | +1,29 % | KRW 38.300,00 | KRW 39.450,00 | KRW 37.600,00 | 215 |
| 2026-06-30 | KRW 38.800,00 | -1,52 % | KRW 39.400,00 | KRW 39.400,00 | KRW 38.450,00 | 377 |
| 2026-06-29 | KRW 39.400,00 | +2,87 % | KRW 38.650,00 | KRW 39.450,00 | KRW 38.650,00 | 186 |
| 2026-06-26 | KRW 38.300,00 | -3,28 % | KRW 39.600,00 | KRW 39.600,00 | KRW 37.450,00 | 639 |
| 2026-06-25 | KRW 39.600,00 | +0,38 % | KRW 39.400,00 | KRW 39.600,00 | KRW 38.550,00 | 194 |
| 2026-06-24 | KRW 39.450,00 | +1,54 % | KRW 38.300,00 | KRW 39.550,00 | KRW 37.650,00 | 559 |
| 2026-06-23 | KRW 38.850,00 | -2,14 % | KRW 39.700,00 | KRW 39.700,00 | KRW 38.600,00 | 1,60K |
| 2026-06-22 | KRW 39.700,00 | -1,73 % | KRW 41.350,00 | KRW 41.350,00 | KRW 39.400,00 | 1,08K |
| 2026-06-19 | KRW 40.400,00 | +0,62 % | KRW 40.150,00 | KRW 40.600,00 | KRW 39.900,00 | 1,06K |
| 2026-06-18 | KRW 40.150,00 | -0,50 % | KRW 40.150,00 | KRW 41.550,00 | KRW 40.100,00 | 728 |
| 2026-06-17 | KRW 40.350,00 | -1,34 % | KRW 40.200,00 | KRW 41.400,00 | KRW 40.150,00 | 2,31K |
| 2026-06-16 | KRW 40.900,00 | -0,37 % | KRW 41.000,00 | KRW 41.300,00 | KRW 40.850,00 | 757 |
| 2026-06-15 | KRW 41.050,00 | +2,37 % | KRW 40.200,00 | KRW 41.600,00 | KRW 40.200,00 | 298 |
| 2026-06-12 | KRW 40.100,00 | +0,12 % | KRW 40.600,00 | KRW 40.600,00 | KRW 39.900,00 | 673 |
| 2026-06-11 | KRW 40.050,00 | -2,08 % | KRW 40.800,00 | KRW 41.150,00 | KRW 39.600,00 | 563 |
| 2026-06-10 | KRW 40.900,00 | -0,37 % | KRW 41.050,00 | KRW 41.050,00 | KRW 39.400,00 | 2,22K |
| 2026-06-09 | KRW 41.050,00 | -0,48 % | KRW 41.250,00 | KRW 42.000,00 | KRW 40.850,00 | 733 |
| 2026-06-08 | KRW 41.250,00 | -5,39 % | KRW 43.350,00 | KRW 43.350,00 | KRW 41.100,00 | 458 |
| 2026-06-05 | KRW 43.600,00 | +1,16 % | KRW 43.900,00 | KRW 44.400,00 | KRW 42.500,00 | 1,04K |
| 2026-06-04 | KRW 43.100,00 | -1,37 % | KRW 43.350,00 | KRW 43.350,00 | KRW 43.050,00 | 239 |
| 2026-06-02 | KRW 43.700,00 | 0,00 % | KRW 43.350,00 | KRW 43.750,00 | KRW 43.100,00 | 436 |
| 2026-06-01 | KRW 43.700,00 | -0,57 % | KRW 43.950,00 | KRW 43.950,00 | KRW 43.700,00 | 739 |
| 2026-05-29 | KRW 43.950,00 | +0,34 % | KRW 44.300,00 | KRW 44.500,00 | KRW 43.750,00 | 506 |
| 2026-05-28 | KRW 43.800,00 | -0,79 % | KRW 43.850,00 | KRW 44.550,00 | KRW 43.700,00 | 596 |
| 2026-05-27 | KRW 44.150,00 | -0,56 % | KRW 44.400,00 | KRW 44.400,00 | KRW 43.950,00 | 1,06K |
| 2026-05-26 | KRW 44.400,00 | -0,22 % | KRW 44.150,00 | KRW 44.800,00 | KRW 44.150,00 | 1,00K |
| 2026-05-22 | KRW 44.500,00 | +0,45 % | KRW 44.300,00 | KRW 44.700,00 | KRW 43.950,00 | 637 |