POSCO M-TECH Co., Ltd. 009520
KRX · Südkorea · Prozessindustrie
KRW 13.090,00+410,00 (+3,23 %)
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 13.060,00 | +3,00 % | KRW 12.750,00 | KRW 13.120,00 | KRW 12.630,00 | 257,46K |
| 2026-10-01 | KRW 12.680,00 | +1,60 % | KRW 12.550,00 | KRW 12.700,00 | KRW 12.350,00 | 101,36K |
| 2026-09-30 | KRW 12.480,00 | +1,63 % | KRW 12.540,00 | KRW 12.700,00 | KRW 12.410,00 | 83,75K |
| 2026-09-29 | KRW 12.280,00 | -1,60 % | KRW 12.300,00 | KRW 12.430,00 | KRW 12.100,00 | 82,28K |
| 2026-09-28 | KRW 12.480,00 | +1,96 % | KRW 12.240,00 | KRW 12.730,00 | KRW 12.170,00 | 120,99K |
| 2026-09-23 | KRW 12.240,00 | -1,69 % | KRW 12.510,00 | KRW 12.590,00 | KRW 12.190,00 | 79,70K |
| 2026-09-22 | KRW 12.450,00 | -0,95 % | KRW 12.700,00 | KRW 12.830,00 | KRW 12.450,00 | 87,29K |
| 2026-09-21 | KRW 12.570,00 | -0,79 % | KRW 12.830,00 | KRW 12.840,00 | KRW 12.550,00 | 86,44K |
| 2026-09-18 | KRW 12.670,00 | -0,08 % | KRW 12.770,00 | KRW 12.900,00 | KRW 12.670,00 | 87,80K |
| 2026-09-17 | KRW 12.680,00 | +0,40 % | KRW 12.630,00 | KRW 12.770,00 | KRW 12.520,00 | 86,96K |
| 2026-09-16 | KRW 12.630,00 | -1,02 % | KRW 12.730,00 | KRW 12.730,00 | KRW 12.450,00 | 69,53K |
| 2026-09-15 | KRW 12.760,00 | +0,71 % | KRW 12.620,00 | KRW 12.880,00 | KRW 12.530,00 | 124,28K |
| 2026-09-14 | KRW 12.670,00 | -1,63 % | KRW 12.760,00 | KRW 12.870,00 | KRW 12.610,00 | 177,93K |
| 2026-09-11 | KRW 12.880,00 | -1,23 % | KRW 12.680,00 | KRW 12.930,00 | KRW 12.640,00 | 132,51K |
| 2026-09-10 | KRW 13.040,00 | +1,56 % | KRW 12.700,00 | KRW 13.130,00 | KRW 12.700,00 | 336,81K |
| 2026-09-09 | KRW 12.840,00 | +2,72 % | KRW 12.420,00 | KRW 12.950,00 | KRW 12.420,00 | 136,79K |
| 2026-09-08 | KRW 12.500,00 | -1,65 % | KRW 12.810,00 | KRW 12.930,00 | KRW 12.500,00 | 161,28K |
| 2026-09-07 | KRW 12.710,00 | +0,47 % | KRW 12.650,00 | KRW 12.780,00 | KRW 12.500,00 | 139,63K |
| 2026-09-04 | KRW 12.650,00 | +1,20 % | KRW 12.560,00 | KRW 12.770,00 | KRW 12.390,00 | 168,66K |
| 2026-09-03 | KRW 12.500,00 | +0,56 % | KRW 12.670,00 | KRW 12.780,00 | KRW 12.300,00 | 155,55K |
| 2026-09-02 | KRW 12.430,00 | -4,02 % | KRW 12.440,00 | KRW 12.700,00 | KRW 12.430,00 | 135,79K |
| 2026-09-01 | KRW 12.950,00 | -0,38 % | KRW 13.010,00 | KRW 13.270,00 | KRW 12.840,00 | 175,84K |
| 2026-08-31 | KRW 13.000,00 | -0,54 % | KRW 12.810,00 | KRW 13.060,00 | KRW 12.690,00 | 178,49K |
| 2026-08-28 | KRW 13.070,00 | -0,38 % | KRW 12.950,00 | KRW 13.800,00 | KRW 12.700,00 | 371,77K |
| 2026-08-27 | KRW 13.120,00 | +3,14 % | KRW 12.750,00 | KRW 13.270,00 | KRW 12.700,00 | 387,22K |
| 2026-08-26 | KRW 12.720,00 | -0,78 % | KRW 13.090,00 | KRW 13.170,00 | KRW 12.290,00 | 465,09K |
| 2026-08-25 | KRW 12.820,00 | +6,04 % | KRW 11.850,00 | KRW 13.950,00 | KRW 11.470,00 | 821,20K |
| 2026-08-24 | KRW 12.090,00 | +6,43 % | KRW 11.410,00 | KRW 12.180,00 | KRW 11.410,00 | 238,52K |
| 2026-08-21 | KRW 11.360,00 | -5,57 % | KRW 11.680,00 | KRW 11.800,00 | KRW 11.210,00 | 146,23K |
| 2026-08-20 | KRW 12.030,00 | +3,71 % | KRW 12.280,00 | KRW 12.600,00 | KRW 12.010,00 | 255,14K |
| 2026-08-19 | KRW 11.600,00 | -1,69 % | KRW 11.330,00 | KRW 11.880,00 | KRW 11.210,00 | 70,77K |
| 2026-08-18 | KRW 11.800,00 | -4,84 % | KRW 12.350,00 | KRW 12.440,00 | KRW 11.730,00 | 163,68K |
| 2026-08-14 | KRW 12.400,00 | +0,81 % | KRW 12.360,00 | KRW 12.590,00 | KRW 12.060,00 | 142,46K |
| 2026-08-13 | KRW 12.300,00 | -0,57 % | KRW 12.380,00 | KRW 12.530,00 | KRW 12.180,00 | 148,72K |
| 2026-08-12 | KRW 12.370,00 | +0,90 % | KRW 12.200,00 | KRW 12.420,00 | KRW 12.040,00 | 111,32K |
| 2026-08-11 | KRW 12.260,00 | -1,05 % | KRW 12.200,00 | KRW 12.470,00 | KRW 12.060,00 | 156,27K |
| 2026-08-10 | KRW 12.390,00 | +7,37 % | KRW 11.630,00 | KRW 12.410,00 | KRW 11.550,00 | 252,60K |
| 2026-08-07 | KRW 11.540,00 | +1,58 % | KRW 12.180,00 | KRW 12.250,00 | KRW 11.140,00 | 418,66K |
| 2026-08-06 | KRW 11.360,00 | +0,26 % | KRW 11.160,00 | KRW 11.490,00 | KRW 11.030,00 | 107,35K |
| 2026-08-05 | KRW 11.330,00 | +4,04 % | KRW 11.100,00 | KRW 11.360,00 | KRW 10.980,00 | 182,62K |
| 2026-08-04 | KRW 10.890,00 | +4,91 % | KRW 10.400,00 | KRW 11.000,00 | KRW 10.400,00 | 204,85K |
| 2026-08-03 | KRW 10.380,00 | +1,47 % | KRW 10.060,00 | KRW 10.800,00 | KRW 9.920,00 | 189,27K |
| 2026-07-31 | KRW 10.230,00 | +11,44 % | KRW 9.510,00 | KRW 10.350,00 | KRW 9.510,00 | 145,75K |
| 2026-07-30 | KRW 9.180,00 | 0,00 % | KRW 8.270,00 | KRW 9.790,00 | KRW 8.270,00 | 227,10K |
| 2026-07-29 | KRW 9.180,00 | -6,90 % | KRW 9.960,00 | KRW 10.110,00 | KRW 8.880,00 | 220,52K |
| 2026-07-28 | KRW 9.860,00 | -7,33 % | KRW 10.430,00 | KRW 10.440,00 | KRW 9.660,00 | 105,71K |
| 2026-07-27 | KRW 10.640,00 | +1,43 % | KRW 10.660,00 | KRW 10.910,00 | KRW 10.490,00 | 129,33K |
| 2026-07-24 | KRW 10.490,00 | -3,76 % | KRW 10.630,00 | KRW 10.790,00 | KRW 10.460,00 | 114,28K |
| 2026-07-23 | KRW 10.900,00 | +6,76 % | KRW 10.530,00 | KRW 10.930,00 | KRW 10.330,00 | 178,64K |
| 2026-07-22 | KRW 10.210,00 | 0,00 % | KRW 10.350,00 | KRW 10.690,00 | KRW 10.200,00 | 137,63K |
| 2026-07-21 | KRW 10.210,00 | +2,00 % | KRW 10.040,00 | KRW 10.380,00 | KRW 9.850,00 | 183,98K |
| 2026-07-20 | KRW 10.010,00 | -5,83 % | KRW 10.350,00 | KRW 10.500,00 | KRW 10.010,00 | 97,52K |
| 2026-07-16 | KRW 10.630,00 | -4,58 % | KRW 11.000,00 | KRW 11.120,00 | KRW 10.550,00 | 77,99K |
| 2026-07-15 | KRW 11.140,00 | +4,11 % | KRW 10.830,00 | KRW 11.290,00 | KRW 10.820,00 | 105,48K |
| 2026-07-14 | KRW 10.700,00 | -2,55 % | KRW 10.910,00 | KRW 11.170,00 | KRW 10.400,00 | 193,95K |
| 2026-07-13 | KRW 10.980,00 | -5,43 % | KRW 11.680,00 | KRW 11.990,00 | KRW 10.940,00 | 171,74K |
| 2026-07-10 | KRW 11.610,00 | +6,61 % | KRW 11.000,00 | KRW 11.860,00 | KRW 11.000,00 | 178,03K |
| 2026-07-09 | KRW 10.890,00 | +0,37 % | KRW 10.720,00 | KRW 11.260,00 | KRW 10.680,00 | 162,57K |
| 2026-07-08 | KRW 10.850,00 | -4,99 % | KRW 11.040,00 | KRW 11.360,00 | KRW 10.700,00 | 143,14K |
| 2026-07-07 | KRW 11.420,00 | -3,63 % | KRW 11.720,00 | KRW 12.020,00 | KRW 11.140,00 | 169,55K |
| 2026-07-06 | KRW 11.850,00 | -2,71 % | KRW 12.180,00 | KRW 12.230,00 | KRW 11.610,00 | 172,67K |
| 2026-07-03 | KRW 12.180,00 | +0,50 % | KRW 13.610,00 | KRW 13.610,00 | KRW 11.650,00 | 530,81K |
| 2026-07-02 | KRW 12.120,00 | -5,09 % | KRW 12.600,00 | KRW 12.670,00 | KRW 12.110,00 | 68,22K |
| 2026-07-01 | KRW 12.770,00 | +0,47 % | KRW 12.900,00 | KRW 13.100,00 | KRW 12.600,00 | 124,11K |
| 2026-06-30 | KRW 12.710,00 | -3,64 % | KRW 13.190,00 | KRW 13.200,00 | KRW 12.500,00 | 110,38K |
| 2026-06-29 | KRW 13.190,00 | +13,32 % | KRW 11.570,00 | KRW 13.280,00 | KRW 11.570,00 | 199,61K |
| 2026-06-26 | KRW 11.640,00 | -5,98 % | KRW 12.190,00 | KRW 12.370,00 | KRW 11.370,00 | 203,46K |
| 2026-06-25 | KRW 12.380,00 | -2,98 % | KRW 12.770,00 | KRW 13.010,00 | KRW 12.340,00 | 131,03K |
| 2026-06-24 | KRW 12.760,00 | +1,27 % | KRW 12.590,00 | KRW 12.960,00 | KRW 12.410,00 | 148,56K |
| 2026-06-23 | KRW 12.600,00 | -10,26 % | KRW 13.950,00 | KRW 14.150,00 | KRW 12.500,00 | 151,71K |
| 2026-06-22 | KRW 14.040,00 | -0,71 % | KRW 13.840,00 | KRW 14.100,00 | KRW 13.580,00 | 153,68K |
| 2026-06-19 | KRW 14.140,00 | -3,22 % | KRW 14.610,00 | KRW 14.730,00 | KRW 13.680,00 | 162,94K |
| 2026-06-18 | KRW 14.610,00 | -4,63 % | KRW 15.100,00 | KRW 15.400,00 | KRW 14.270,00 | 81,93K |
| 2026-06-17 | KRW 15.320,00 | +0,86 % | KRW 15.290,00 | KRW 15.440,00 | KRW 15.050,00 | 96,57K |
| 2026-06-16 | KRW 15.190,00 | -1,94 % | KRW 15.470,00 | KRW 15.580,00 | KRW 15.130,00 | 110,45K |
| 2026-06-15 | KRW 15.490,00 | +3,40 % | KRW 15.300,00 | KRW 15.490,00 | KRW 14.990,00 | 103,33K |
| 2026-06-12 | KRW 14.980,00 | +6,02 % | KRW 14.690,00 | KRW 15.230,00 | KRW 14.580,00 | 177,34K |
| 2026-06-11 | KRW 14.130,00 | +1,80 % | KRW 13.540,00 | KRW 14.130,00 | KRW 13.320,00 | 273,21K |
| 2026-06-10 | KRW 13.880,00 | -1,07 % | KRW 13.750,00 | KRW 14.240,00 | KRW 13.670,00 | 10 |
| 2026-06-09 | KRW 14.030,00 | +4,78 % | KRW 13.520,00 | KRW 14.380,00 | KRW 13.520,00 | 172,12K |
| 2026-06-08 | KRW 13.390,00 | -10,43 % | KRW 13.890,00 | KRW 14.095,00 | KRW 13.260,00 | 190,15K |
| 2026-06-05 | KRW 14.950,00 | -4,78 % | KRW 15.760,00 | KRW 15.770,00 | KRW 14.700,00 | 133,55K |
| 2026-06-04 | KRW 15.700,00 | -1,57 % | KRW 15.850,00 | KRW 16.440,00 | KRW 15.610,00 | 142,84K |
| 2026-06-02 | KRW 15.950,00 | -2,57 % | KRW 16.030,00 | KRW 16.290,00 | KRW 15.600,00 | 213,22K |
| 2026-06-01 | KRW 16.370,00 | -1,56 % | KRW 16.300,00 | KRW 16.930,00 | KRW 16.010,00 | 273,62K |
| 2026-05-29 | KRW 16.630,00 | -1,13 % | KRW 17.000,00 | KRW 17.050,00 | KRW 16.400,00 | 153,58K |
| 2026-05-28 | KRW 16.820,00 | -0,53 % | KRW 17.200,00 | KRW 17.450,00 | KRW 16.200,00 | 179,61K |
| 2026-05-27 | KRW 16.910,00 | -4,73 % | KRW 17.900,00 | KRW 17.930,00 | KRW 16.910,00 | 141,52K |
| 2026-05-26 | KRW 17.750,00 | -0,78 % | KRW 18.390,00 | KRW 18.490,00 | KRW 16.860,00 | 183,38K |
| 2026-05-22 | KRW 17.890,00 | +4,62 % | KRW 17.600,00 | KRW 18.170,00 | KRW 17.500,00 | 171,00K |