Moorim P&P Co., Ltd. 009580
KRX · Südkorea · Prozessindustrie
KRW 1.753,00+37,00 (+2,16 %)
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 1.753,00 | +2,16 % | KRW 1.713,00 | KRW 1.769,00 | KRW 1.713,00 | 163,81K |
| 2026-10-01 | KRW 1.716,00 | -0,23 % | KRW 1.712,00 | KRW 1.750,00 | KRW 1.705,00 | 171,98K |
| 2026-09-30 | KRW 1.720,00 | +0,76 % | KRW 1.712,00 | KRW 1.757,00 | KRW 1.701,00 | 267,08K |
| 2026-09-29 | KRW 1.707,00 | -4,64 % | KRW 1.808,00 | KRW 1.808,00 |
| KRW 1.702,00 |
| 782,15K |
| 2026-09-28 | KRW 1.790,00 | -0,22 % | KRW 1.790,00 | KRW 1.992,00 | KRW 1.735,00 | 5,97M |
| 2026-09-23 | KRW 1.794,00 | -1,16 % | KRW 1.845,00 | KRW 2.120,00 | KRW 1.771,00 | 5,17M |
| 2026-09-22 | KRW 1.815,00 | +11,28 % | KRW 1.632,00 | KRW 2.120,00 | KRW 1.630,00 | 11,87M |
| 2026-09-21 | KRW 1.631,00 | -3,26 % | KRW 1.640,00 | KRW 1.671,00 | KRW 1.630,00 | 89,63K |
| 2026-09-18 | KRW 1.686,00 | +0,54 % | KRW 1.692,00 | KRW 1.701,00 | KRW 1.650,00 | 133,18K |
| 2026-09-17 | KRW 1.677,00 | -1,47 % | KRW 1.702,00 | KRW 1.738,00 | KRW 1.677,00 | 144,92K |
| 2026-09-16 | KRW 1.702,00 | +1,92 % | KRW 1.674,00 | KRW 1.793,00 | KRW 1.670,00 | 561,63K |
| 2026-09-15 | KRW 1.670,00 | +2,96 % | KRW 1.650,00 | KRW 1.960,00 | KRW 1.610,00 | 4,56M |
| 2026-09-14 | KRW 1.622,00 | +1,19 % | KRW 1.605,00 | KRW 1.725,00 | KRW 1.595,00 | 218,03K |
| 2026-09-11 | KRW 1.603,00 | +0,19 % | KRW 1.598,00 | KRW 1.633,00 | KRW 1.590,00 | 65,34K |
| 2026-09-10 | KRW 1.600,00 | -0,87 % | KRW 1.593,00 | KRW 1.620,00 | KRW 1.581,00 | 35,07K |
| 2026-09-09 | KRW 1.614,00 | +1,83 % | KRW 1.586,00 | KRW 1.617,00 | KRW 1.586,00 | 29,96K |
| 2026-09-08 | KRW 1.585,00 | -1,25 % | KRW 1.607,00 | KRW 1.690,00 | KRW 1.580,00 | 71,90K |
| 2026-09-07 | KRW 1.605,00 | -1,11 % | KRW 1.657,00 | KRW 1.657,00 | KRW 1.605,00 | 30,63K |
| 2026-09-04 | KRW 1.623,00 | +0,12 % | KRW 1.646,00 | KRW 1.646,00 | KRW 1.610,00 | 38,37K |
| 2026-09-03 | KRW 1.621,00 | -0,86 % | KRW 1.642,00 | KRW 1.647,00 | KRW 1.618,00 | 23,68K |
| 2026-09-02 | KRW 1.635,00 | -0,37 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.618,00 | 22,10K |
| 2026-09-01 | KRW 1.641,00 | -1,91 % | KRW 1.670,00 | KRW 1.677,00 | KRW 1.637,00 | 29,01K |
| 2026-08-31 | KRW 1.673,00 | +0,72 % | KRW 1.661,00 | KRW 1.686,00 | KRW 1.643,00 | 25,48K |
| 2026-08-28 | KRW 1.661,00 | -0,72 % | KRW 1.653,00 | KRW 1.698,00 | KRW 1.645,00 | 37,86K |
| 2026-08-27 | KRW 1.673,00 | -0,06 % | KRW 1.680,00 | KRW 1.689,00 | KRW 1.653,00 | 19,06K |
| 2026-08-26 | KRW 1.674,00 | 0,00 % | KRW 1.679,00 | KRW 1.690,00 | KRW 1.666,00 | 17,61K |
| 2026-08-25 | KRW 1.674,00 | +1,89 % | KRW 1.629,00 | KRW 1.678,00 | KRW 1.606,00 | 11,92K |
| 2026-08-24 | KRW 1.643,00 | +1,23 % | KRW 1.647,00 | KRW 1.647,00 | KRW 1.619,00 | 19,83K |
| 2026-08-21 | KRW 1.623,00 | -1,70 % | KRW 1.631,00 | KRW 1.643,00 | KRW 1.603,00 | 30,63K |
| 2026-08-20 | KRW 1.651,00 | +0,67 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.631,00 | 44,75K |
| 2026-08-19 | KRW 1.640,00 | -1,91 % | KRW 1.631,00 | KRW 1.681,00 | KRW 1.631,00 | 40,36K |
| 2026-08-18 | KRW 1.672,00 | -2,79 % | KRW 1.715,00 | KRW 1.720,00 | KRW 1.665,00 | 41,71K |
| 2026-08-14 | KRW 1.720,00 | +0,64 % | KRW 1.720,00 | KRW 1.730,00 | KRW 1.693,00 | 39,88K |
| 2026-08-13 | KRW 1.709,00 | -1,89 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.692,00 | 57,01K |
| 2026-08-12 | KRW 1.742,00 | -0,11 % | KRW 1.758,00 | KRW 1.758,00 | KRW 1.706,00 | 46,53K |
| 2026-08-11 | KRW 1.744,00 | +1,75 % | KRW 1.714,00 | KRW 1.760,00 | KRW 1.714,00 | 36,71K |
| 2026-08-10 | KRW 1.714,00 | +1,18 % | KRW 1.695,00 | KRW 1.728,00 | KRW 1.671,00 | 48,11K |
| 2026-08-07 | KRW 1.694,00 | +1,56 % | KRW 1.668,00 | KRW 1.720,00 | KRW 1.668,00 | 30,18K |
| 2026-08-06 | KRW 1.668,00 | -0,18 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.639,00 | 25,25K |
| 2026-08-05 | KRW 1.671,00 | +0,12 % | KRW 1.675,00 | KRW 1.703,00 | KRW 1.665,00 | 51,63K |
| 2026-08-04 | KRW 1.669,00 | +4,05 % | KRW 1.591,00 | KRW 1.675,00 | KRW 1.591,00 | 45,59K |
| 2026-08-03 | KRW 1.604,00 | -0,12 % | KRW 1.630,00 | KRW 1.648,00 | KRW 1.600,00 | 32,35K |
| 2026-07-31 | KRW 1.606,00 | -0,06 % | KRW 1.615,00 | KRW 1.629,00 | KRW 1.584,00 | 88,27K |
| 2026-07-30 | KRW 1.607,00 | +2,62 % | KRW 1.502,00 | KRW 1.622,00 | KRW 1.502,00 | 82,17K |
| 2026-07-29 | KRW 1.566,00 | -1,82 % | KRW 1.595,00 | KRW 1.645,00 | KRW 1.520,00 | 124,67K |
| 2026-07-28 | KRW 1.595,00 | -3,27 % | KRW 1.635,00 | KRW 1.657,00 | KRW 1.577,00 | 82,80K |
| 2026-07-27 | KRW 1.649,00 | -3,00 % | KRW 1.705,00 | KRW 1.743,00 | KRW 1.641,00 | 63,31K |
| 2026-07-24 | KRW 1.700,00 | +1,86 % | KRW 1.670,00 | KRW 1.829,00 | KRW 1.669,00 | 201,46K |
| 2026-07-23 | KRW 1.669,00 | +4,38 % | KRW 1.586,00 | KRW 1.670,00 | KRW 1.581,00 | 43,05K |
| 2026-07-22 | KRW 1.599,00 | +1,33 % | KRW 1.578,00 | KRW 1.630,00 | KRW 1.578,00 | 36,56K |
| 2026-07-21 | KRW 1.578,00 | -1,13 % | KRW 1.555,00 | KRW 1.620,00 | KRW 1.554,00 | 66,49K |
| 2026-07-20 | KRW 1.596,00 | -2,98 % | KRW 1.600,00 | KRW 1.673,00 | KRW 1.594,00 | 46,35K |
| 2026-07-16 | KRW 1.645,00 | +1,79 % | KRW 1.600,00 | KRW 1.653,00 | KRW 1.575,00 | 74,64K |
| 2026-07-15 | KRW 1.616,00 | +0,44 % | KRW 1.609,00 | KRW 1.668,00 | KRW 1.601,00 | 54,20K |
| 2026-07-14 | KRW 1.609,00 | +0,12 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.551,00 | 239,83K |
| 2026-07-13 | KRW 1.607,00 | -3,54 % | KRW 1.635,00 | KRW 1.685,00 | KRW 1.605,00 | 77,88K |
| 2026-07-10 | KRW 1.666,00 | +3,93 % | KRW 1.580,00 | KRW 1.668,00 | KRW 1.580,00 | 78,87K |
| 2026-07-09 | KRW 1.603,00 | -2,14 % | KRW 1.624,00 | KRW 1.680,00 | KRW 1.602,00 | 70,93K |
| 2026-07-08 | KRW 1.638,00 | -1,68 % | KRW 1.666,00 | KRW 1.689,00 | KRW 1.610,00 | 125,36K |
| 2026-07-07 | KRW 1.666,00 | +2,02 % | KRW 1.623,00 | KRW 1.690,00 | KRW 1.623,00 | 86,48K |
| 2026-07-06 | KRW 1.633,00 | +1,43 % | KRW 1.605,00 | KRW 1.648,00 | KRW 1.603,00 | 88,48K |
| 2026-07-03 | KRW 1.610,00 | +1,71 % | KRW 1.567,00 | KRW 1.610,00 | KRW 1.541,00 | 72,66K |
| 2026-07-02 | KRW 1.583,00 | +0,70 % | KRW 1.574,00 | KRW 1.599,00 | KRW 1.518,00 | 112,39K |
| 2026-07-01 | KRW 1.572,00 | +3,90 % | KRW 1.547,00 | KRW 1.594,00 | KRW 1.525,00 | 63,54K |
| 2026-06-30 | KRW 1.513,00 | -4,06 % | KRW 1.590,00 | KRW 1.600,00 | KRW 1.510,00 | 79,28K |
| 2026-06-29 | KRW 1.577,00 | +7,13 % | KRW 1.415,00 | KRW 1.583,00 | KRW 1.415,00 | 191,33K |
| 2026-06-26 | KRW 1.472,00 | -2,58 % | KRW 1.505,00 | KRW 1.508,00 | KRW 1.445,00 | 239,02K |
| 2026-06-25 | KRW 1.511,00 | -3,57 % | KRW 1.551,00 | KRW 1.583,00 | KRW 1.510,00 | 137,09K |
| 2026-06-24 | KRW 1.567,00 | -1,88 % | KRW 1.594,00 | KRW 1.639,00 | KRW 1.551,00 | 99,76K |
| 2026-06-23 | KRW 1.597,00 | -3,45 % | KRW 1.654,00 | KRW 1.678,00 | KRW 1.592,00 | 154,73K |
| 2026-06-22 | KRW 1.654,00 | -2,01 % | KRW 1.688,00 | KRW 1.710,00 | KRW 1.643,00 | 70,65K |
| 2026-06-19 | KRW 1.688,00 | -2,99 % | KRW 1.727,00 | KRW 1.744,00 | KRW 1.663,00 | 232,54K |
| 2026-06-18 | KRW 1.740,00 | -5,43 % | KRW 1.840,00 | KRW 1.851,00 | KRW 1.740,00 | 196,77K |
| 2026-06-17 | KRW 1.840,00 | -0,54 % | KRW 1.850,00 | KRW 1.871,00 | KRW 1.813,00 | 206,67K |
| 2026-06-16 | KRW 1.850,00 | +0,76 % | KRW 1.831,00 | KRW 1.880,00 | KRW 1.831,00 | 81,88K |
| 2026-06-15 | KRW 1.836,00 | -0,76 % | KRW 1.850,00 | KRW 1.899,00 | KRW 1.821,00 | 132,67K |
| 2026-06-12 | KRW 1.850,00 | +4,23 % | KRW 1.776,00 | KRW 1.886,00 | KRW 1.770,00 | 161,43K |
| 2026-06-11 | KRW 1.775,00 | +1,54 % | KRW 1.735,00 | KRW 1.785,00 | KRW 1.735,00 | 77,49K |
| 2026-06-10 | KRW 1.748,00 | -1,63 % | KRW 1.763,00 | KRW 1.778,00 | KRW 1.727,00 | 6 |
| 2026-06-09 | KRW 1.777,00 | +2,42 % | KRW 1.732,00 | KRW 1.794,00 | KRW 1.732,00 | 247,98K |
| 2026-06-08 | KRW 1.735,00 | -4,67 % | KRW 1.725,00 | KRW 1.798,00 | KRW 1.715,00 | 284,66K |
| 2026-06-05 | KRW 1.820,00 | -1,25 % | KRW 1.843,00 | KRW 1.898,00 | KRW 1.790,00 | 209,66K |
| 2026-06-04 | KRW 1.843,00 | -1,81 % | KRW 1.888,00 | KRW 1.948,00 | KRW 1.841,00 | 236,91K |
| 2026-06-02 | KRW 1.877,00 | -2,65 % | KRW 1.928,00 | KRW 1.928,00 | KRW 1.845,00 | 422,64K |
| 2026-06-01 | KRW 1.928,00 | -5,95 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.883,00 | 486,58K |
| 2026-05-29 | KRW 2.050,00 | -1,91 % | KRW 2.075,00 | KRW 2.135,00 | KRW 2.015,00 | 351,95K |
| 2026-05-28 | KRW 2.090,00 | -0,48 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.045,00 | 207,98K |
| 2026-05-27 | KRW 2.100,00 | -4,98 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.075,00 | 576,03K |
| 2026-05-26 | KRW 2.210,00 | -0,45 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.205,00 | 327,03K |
| 2026-05-22 | KRW 2.220,00 | +0,68 % | KRW 2.275,00 | KRW 2.480,00 | KRW 2.215,00 | 1,28M |