Chinyang Poly Urethane Co., Ltd. 010640
KRX · Südkorea · Prozessindustrie
KRW 2.070,00-40,00 (-1,90 %)
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 2.070,00 | -1,90 % | KRW 2.060,00 | KRW 2.110,00 | KRW 2.000,00 | 58,74K |
| 2026-10-01 | KRW 2.110,00 | -3,87 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.000,00 | 132,56K |
| 2026-09-30 | KRW 2.195,00 | -0,23 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.150,00 | 44,97K |
| 2026-09-29 | KRW 2.200,00 | +2,56 % | KRW 2.150,00 | KRW 2.205,00 | KRW 2.065,00 | 101,76K |
| 2026-09-28 | KRW 2.145,00 | +3,37 % | KRW 2.080,00 | KRW 2.175,00 | KRW 2.025,00 | 85,28K |
| 2026-09-23 | KRW 2.075,00 | +1,72 % | KRW 2.035,00 | KRW 2.100,00 | KRW 2.035,00 | 45,76K |
| 2026-09-22 | KRW 2.040,00 | -0,73 % | KRW 2.065,00 | KRW 2.085,00 | KRW 2.000,00 | 47,98K |
| 2026-09-21 | KRW 2.055,00 | -2,61 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.000,00 | 58,22K |
| 2026-09-18 | KRW 2.110,00 | -3,65 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.080,00 | 107,67K |
| 2026-09-17 | KRW 2.190,00 | +11,34 % | KRW 2.000,00 | KRW 2.330,00 | KRW 1.994,00 | 968,01K |
| 2026-09-16 | KRW 1.967,00 | +2,72 % | KRW 1.918,00 | KRW 1.967,00 | KRW 1.903,00 | 35,53K |
| 2026-09-15 | KRW 1.915,00 | +4,76 % | KRW 1.833,00 | KRW 1.948,00 | KRW 1.828,00 | 45,88K |
| 2026-09-14 | KRW 1.828,00 | -3,99 % | KRW 1.893,00 | KRW 1.900,00 | KRW 1.824,00 | 39,12K |
| 2026-09-11 | KRW 1.904,00 | -0,68 % | KRW 1.904,00 | KRW 1.936,00 | KRW 1.885,00 | 38,81K |
| 2026-09-10 | KRW 1.917,00 | +0,05 % | KRW 1.903,00 | KRW 1.926,00 | KRW 1.870,00 | 37,02K |
| 2026-09-09 | KRW 1.916,00 | -1,24 % | KRW 1.930,00 | KRW 1.949,00 | KRW 1.914,00 | 17,22K |
| 2026-09-08 | KRW 1.940,00 | -3,48 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.940,00 | 21,93K |
| 2026-09-07 | KRW 2.010,00 | -5,19 % | KRW 2.120,00 | KRW 2.145,00 | KRW 1.990,00 | 99,18K |
| 2026-09-04 | KRW 2.120,00 | -2,53 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.080,00 | 93,18K |
| 2026-09-03 | KRW 2.175,00 | -0,68 % | KRW 2.130,00 | KRW 2.215,00 | KRW 2.120,00 | 106,53K |
| 2026-09-02 | KRW 2.190,00 | +4,04 % | KRW 2.105,00 | KRW 2.205,00 | KRW 2.065,00 | 120,47K |
| 2026-09-01 | KRW 2.105,00 | -4,10 % | KRW 2.140,00 | KRW 2.195,00 | KRW 2.085,00 | 145,99K |
| 2026-08-31 | KRW 2.195,00 | +0,23 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.025,00 | 199,93K |
| 2026-08-28 | KRW 2.190,00 | +14,48 % | KRW 1.913,00 | KRW 2.215,00 | KRW 1.900,00 | 424,63K |
| 2026-08-27 | KRW 1.913,00 | +8,51 % | KRW 1.763,00 | KRW 1.913,00 | KRW 1.740,00 | 301,88K |
| 2026-08-26 | KRW 1.763,00 | +1,73 % | KRW 2.245,00 | KRW 2.250,00 | KRW 1.740,00 | 2,01M |
| 2026-08-25 | KRW 1.733,00 | +3,28 % | KRW 1.678,00 | KRW 1.733,00 | KRW 1.654,00 | 68,70K |
| 2026-08-24 | KRW 1.678,00 | +1,88 % | KRW 1.641,00 | KRW 1.679,00 | KRW 1.616,00 | 60,42K |
| 2026-08-21 | KRW 1.647,00 | -1,91 % | KRW 1.655,00 | KRW 1.681,00 | KRW 1.600,00 | 113,16K |
| 2026-08-20 | KRW 1.679,00 | -0,12 % | KRW 1.667,00 | KRW 1.750,00 | KRW 1.654,00 | 31,86K |
| 2026-08-19 | KRW 1.681,00 | -3,89 % | KRW 1.734,00 | KRW 1.734,00 | KRW 1.650,00 | 51,27K |
| 2026-08-18 | KRW 1.749,00 | +0,06 % | KRW 1.748,00 | KRW 1.774,00 | KRW 1.695,00 | 71,58K |
| 2026-08-14 | KRW 1.748,00 | 0,00 % | KRW 1.746,00 | KRW 1.750,00 | KRW 1.713,00 | 15,01K |
| 2026-08-13 | KRW 1.748,00 | -1,96 % | KRW 1.796,00 | KRW 1.796,00 | KRW 1.705,00 | 45,16K |
| 2026-08-12 | KRW 1.783,00 | +1,31 % | KRW 1.788,00 | KRW 1.795,00 | KRW 1.751,00 | 22,39K |
| 2026-08-11 | KRW 1.760,00 | +2,39 % | KRW 1.719,00 | KRW 1.772,00 | KRW 1.715,00 | 17,93K |
| 2026-08-10 | KRW 1.719,00 | +3,55 % | KRW 1.683,00 | KRW 1.727,00 | KRW 1.668,00 | 25,54K |
| 2026-08-07 | KRW 1.660,00 | +1,34 % | KRW 1.644,00 | KRW 1.684,00 | KRW 1.628,00 | 12,79K |
| 2026-08-06 | KRW 1.638,00 | -0,55 % | KRW 1.633,00 | KRW 1.688,00 | KRW 1.608,00 | 28,16K |
| 2026-08-05 | KRW 1.647,00 | +3,00 % | KRW 1.599,00 | KRW 1.688,00 | KRW 1.599,00 | 55,82K |
| 2026-08-04 | KRW 1.599,00 | +2,30 % | KRW 1.610,00 | KRW 1.616,00 | KRW 1.561,00 | 27,22K |
| 2026-08-03 | KRW 1.563,00 | +0,13 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.550,00 | 24,97K |
| 2026-07-31 | KRW 1.561,00 | +4,07 % | KRW 1.523,00 | KRW 1.567,00 | KRW 1.507,00 | 14,32K |
| 2026-07-30 | KRW 1.500,00 | -2,79 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.500,00 | 15,85K |
| 2026-07-29 | KRW 1.543,00 | -7,05 % | KRW 1.684,00 | KRW 1.728,00 | KRW 1.475,00 | 106,90K |
| 2026-07-28 | KRW 1.660,00 | -4,27 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.642,00 | 35,91K |
| 2026-07-27 | KRW 1.734,00 | +1,46 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.685,00 | 19,47K |
| 2026-07-24 | KRW 1.709,00 | +6,81 % | KRW 1.600,00 | KRW 1.730,00 | KRW 1.600,00 | 118,65K |
| 2026-07-23 | KRW 1.600,00 | +7,89 % | KRW 1.484,00 | KRW 1.623,00 | KRW 1.433,00 | 281,35K |
| 2026-07-22 | KRW 1.483,00 | -18,47 % | KRW 1.811,00 | KRW 1.860,00 | KRW 1.483,00 | 180,24K |
| 2026-07-21 | KRW 1.819,00 | -0,05 % | KRW 1.799,00 | KRW 1.855,00 | KRW 1.729,00 | 39,51K |
| 2026-07-20 | KRW 1.820,00 | -1,89 % | KRW 1.820,00 | KRW 1.824,00 | KRW 1.754,00 | 28,71K |
| 2026-07-16 | KRW 1.855,00 | +0,54 % | KRW 1.855,00 | KRW 1.864,00 | KRW 1.835,00 | 17,90K |
| 2026-07-15 | KRW 1.845,00 | -3,81 % | KRW 1.918,00 | KRW 1.939,00 | KRW 1.822,00 | 94,31K |
| 2026-07-14 | KRW 1.918,00 | +4,69 % | KRW 1.861,00 | KRW 1.962,00 | KRW 1.820,00 | 75,03K |
| 2026-07-13 | KRW 1.832,00 | -0,81 % | KRW 1.890,00 | KRW 1.909,00 | KRW 1.791,00 | 37,33K |
| 2026-07-10 | KRW 1.847,00 | +1,15 % | KRW 1.864,00 | KRW 1.890,00 | KRW 1.803,00 | 25,38K |
| 2026-07-09 | KRW 1.826,00 | +0,50 % | KRW 1.853,00 | KRW 1.853,00 | KRW 1.794,00 | 22,91K |
| 2026-07-08 | KRW 1.817,00 | +0,55 % | KRW 1.807,00 | KRW 1.847,00 | KRW 1.779,00 | 11,26K |
| 2026-07-07 | KRW 1.807,00 | -0,88 % | KRW 1.801,00 | KRW 1.855,00 | KRW 1.750,00 | 33,55K |
| 2026-07-06 | KRW 1.823,00 | +1,73 % | KRW 1.792,00 | KRW 1.849,00 | KRW 1.737,00 | 46,92K |
| 2026-07-03 | KRW 1.792,00 | +3,17 % | KRW 1.737,00 | KRW 1.858,00 | KRW 1.635,00 | 51,13K |
| 2026-07-02 | KRW 1.737,00 | +3,09 % | KRW 1.691,00 | KRW 1.751,00 | KRW 1.642,00 | 31,87K |
| 2026-07-01 | KRW 1.685,00 | +3,37 % | KRW 1.691,00 | KRW 1.691,00 | KRW 1.630,00 | 39,53K |
| 2026-06-30 | KRW 1.630,00 | -5,73 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.626,00 | 214,82K |
| 2026-06-29 | KRW 1.729,00 | +2,25 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.680,00 | 59,52K |
| 2026-06-26 | KRW 1.691,00 | +0,30 % | KRW 1.686,00 | KRW 1.722,00 | KRW 1.633,00 | 95,14K |
| 2026-06-25 | KRW 1.686,00 | -7,87 % | KRW 1.813,00 | KRW 1.849,00 | KRW 1.678,00 | 182,65K |
| 2026-06-24 | KRW 1.830,00 | -0,11 % | KRW 1.842,00 | KRW 1.872,00 | KRW 1.804,00 | 41,96K |
| 2026-06-23 | KRW 1.832,00 | -5,03 % | KRW 1.915,00 | KRW 1.918,00 | KRW 1.832,00 | 99,60K |
| 2026-06-22 | KRW 1.929,00 | -4,27 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.910,00 | 84,70K |
| 2026-06-19 | KRW 2.015,00 | -4,05 % | KRW 2.080,00 | KRW 2.120,00 | KRW 2.010,00 | 79,26K |
| 2026-06-18 | KRW 2.100,00 | -4,76 % | KRW 2.150,00 | KRW 2.230,00 | KRW 2.075,00 | 190,44K |
| 2026-06-17 | KRW 2.205,00 | +1,85 % | KRW 2.165,00 | KRW 2.265,00 | KRW 2.140,00 | 111,48K |
| 2026-06-16 | KRW 2.165,00 | -1,81 % | KRW 2.175,00 | KRW 2.195,00 | KRW 2.135,00 | 103,78K |
| 2026-06-15 | KRW 2.205,00 | -0,45 % | KRW 2.215,00 | KRW 2.300,00 | KRW 2.135,00 | 178,38K |
| 2026-06-12 | KRW 2.215,00 | +0,68 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.100,00 | 210,43K |
| 2026-06-11 | KRW 2.200,00 | +4,51 % | KRW 2.105,00 | KRW 2.270,00 | KRW 2.085,00 | 453,44K |
| 2026-06-10 | KRW 2.105,00 | +5,89 % | KRW 1.999,00 | KRW 2.200,00 | KRW 1.938,00 | 92 |
| 2026-06-09 | KRW 1.988,00 | +4,36 % | KRW 1.905,00 | KRW 2.010,00 | KRW 1.861,00 | 156,30K |
| 2026-06-08 | KRW 1.905,00 | -4,32 % | KRW 1.871,00 | KRW 1.975,00 | KRW 1.826,00 | 203,83K |
| 2026-06-05 | KRW 1.991,00 | +3,86 % | KRW 1.913,00 | KRW 2.260,00 | KRW 1.913,00 | 1,17M |
| 2026-06-04 | KRW 1.917,00 | +6,50 % | KRW 2.140,00 | KRW 2.340,00 | KRW 1.905,00 | 5,19M |
| 2026-06-02 | KRW 1.800,00 | +1,07 % | KRW 1.780,00 | KRW 1.810,00 | KRW 1.700,00 | 71,65K |
| 2026-06-01 | KRW 1.781,00 | -6,02 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.763,00 | 124,46K |
| 2026-05-29 | KRW 1.895,00 | -2,02 % | KRW 1.931,00 | KRW 1.936,00 | KRW 1.862,00 | 50,03K |
| 2026-05-28 | KRW 1.934,00 | -4,02 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.889,00 | 142,26K |
| 2026-05-27 | KRW 2.015,00 | -5,84 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.000,00 | 128,77K |
| 2026-05-26 | KRW 2.140,00 | -1,38 % | KRW 2.170,00 | KRW 2.220,00 | KRW 2.085,00 | 57,01K |
| 2026-05-22 | KRW 2.170,00 | +3,58 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.095,00 | 44,74K |