Pyung Hwa Holdings Co., Ltd. 010770
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.500,00-5,00 (-0,14 %)
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 3.500,00 | -0,14 % | KRW 3.505,00 | KRW 3.540,00 | KRW 3.490,00 | 12,43K |
| 2026-10-01 | KRW 3.505,00 | -0,28 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.500,00 | 19,51K |
| 2026-09-30 | KRW 3.515,00 | +0,14 % | KRW 3.540,00 | KRW 3.550,00 | KRW 3.495,00 | 17,51K |
| 2026-09-29 | KRW 3.510,00 | -0,14 % | KRW 3.515,00 | KRW 3.540,00 | KRW 3.470,00 | 15,56K |
| 2026-09-28 | KRW 3.515,00 | +0,57 % | KRW 3.500,00 | KRW 3.530,00 | KRW 3.480,00 | 11,46K |
| 2026-09-23 | KRW 3.495,00 | +0,58 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.475,00 | 8,08K |
| 2026-09-22 | KRW 3.475,00 | 0,00 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.450,00 | 22,46K |
| 2026-09-21 | KRW 3.475,00 | -1,28 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.465,00 | 21,74K |
| 2026-09-18 | KRW 3.520,00 | 0,00 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.475,00 | 23,74K |
| 2026-09-17 | KRW 3.520,00 | -0,28 % | KRW 3.515,00 | KRW 3.535,00 | KRW 3.480,00 | 10,59K |
| 2026-09-16 | KRW 3.530,00 | +0,57 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.465,00 | 21,02K |
| 2026-09-15 | KRW 3.510,00 | +0,57 % | KRW 3.515,00 | KRW 3.525,00 | KRW 3.465,00 | 9,35K |
| 2026-09-14 | KRW 3.490,00 | 0,00 % | KRW 3.490,00 | KRW 3.510,00 | KRW 3.455,00 | 11,65K |
| 2026-09-11 | KRW 3.490,00 | -0,14 % | KRW 3.495,00 | KRW 3.545,00 | KRW 3.475,00 | 24,16K |
| 2026-09-10 | KRW 3.495,00 | -0,99 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.485,00 | 30,00K |
| 2026-09-09 | KRW 3.530,00 | 0,00 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.495,00 | 20,87K |
| 2026-09-08 | KRW 3.530,00 | +0,43 % | KRW 3.510,00 | KRW 3.725,00 | KRW 3.505,00 | 18,84K |
| 2026-09-07 | KRW 3.515,00 | -0,42 % | KRW 3.530,00 | KRW 3.575,00 | KRW 3.500,00 | 38,09K |
| 2026-09-04 | KRW 3.530,00 | +0,43 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.510,00 | 14,54K |
| 2026-09-03 | KRW 3.515,00 | -2,50 % | KRW 3.590,00 | KRW 3.605,00 | KRW 3.465,00 | 54,52K |
| 2026-09-02 | KRW 3.605,00 | -0,55 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.590,00 | 14,42K |
| 2026-09-01 | KRW 3.625,00 | -0,28 % | KRW 3.635,00 | KRW 3.655,00 | KRW 3.620,00 | 21,40K |
| 2026-08-31 | KRW 3.635,00 | -1,22 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.575,00 | 25,30K |
| 2026-08-28 | KRW 3.680,00 | +0,82 % | KRW 3.650,00 | KRW 3.725,00 | KRW 3.615,00 | 13,43K |
| 2026-08-27 | KRW 3.650,00 | -1,08 % | KRW 3.725,00 | KRW 3.750,00 | KRW 3.640,00 | 24,93K |
| 2026-08-26 | KRW 3.690,00 | +1,65 % | KRW 3.630,00 | KRW 3.740,00 | KRW 3.575,00 | 40,13K |
| 2026-08-25 | KRW 3.630,00 | -0,55 % | KRW 3.620,00 | KRW 3.660,00 | KRW 3.535,00 | 25,57K |
| 2026-08-24 | KRW 3.650,00 | +0,41 % | KRW 3.635,00 | KRW 3.670,00 | KRW 3.615,00 | 28,48K |
| 2026-08-21 | KRW 3.635,00 | -2,94 % | KRW 3.745,00 | KRW 3.770,00 | KRW 3.625,00 | 50,49K |
| 2026-08-20 | KRW 3.745,00 | +0,13 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.710,00 | 15,87K |
| 2026-08-19 | KRW 3.740,00 | 0,00 % | KRW 3.715,00 | KRW 3.835,00 | KRW 3.685,00 | 14,63K |
| 2026-08-18 | KRW 3.740,00 | -3,11 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.740,00 | 59,75K |
| 2026-08-14 | KRW 3.860,00 | +2,66 % | KRW 3.800,00 | KRW 3.895,00 | KRW 3.770,00 | 42,45K |
| 2026-08-13 | KRW 3.760,00 | -1,44 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.725,00 | 40,35K |
| 2026-08-12 | KRW 3.815,00 | -0,78 % | KRW 3.845,00 | KRW 3.910,00 | KRW 3.775,00 | 21,68K |
| 2026-08-11 | KRW 3.845,00 | +3,08 % | KRW 3.710,00 | KRW 3.845,00 | KRW 3.710,00 | 31,99K |
| 2026-08-10 | KRW 3.730,00 | +0,13 % | KRW 3.730,00 | KRW 3.770,00 | KRW 3.690,00 | 36,94K |
| 2026-08-07 | KRW 3.725,00 | -0,27 % | KRW 3.775,00 | KRW 3.795,00 | KRW 3.690,00 | 16,74K |
| 2026-08-06 | KRW 3.735,00 | -1,45 % | KRW 3.775,00 | KRW 3.810,00 | KRW 3.720,00 | 36,26K |
| 2026-08-05 | KRW 3.790,00 | -0,92 % | KRW 3.800,00 | KRW 3.840,00 | KRW 3.740,00 | 63,66K |
| 2026-08-04 | KRW 3.825,00 | -0,13 % | KRW 3.765,00 | KRW 3.890,00 | KRW 3.745,00 | 23,76K |
| 2026-08-03 | KRW 3.830,00 | -1,16 % | KRW 3.890,00 | KRW 3.920,00 | KRW 3.745,00 | 36,02K |
| 2026-07-31 | KRW 3.875,00 | +2,79 % | KRW 3.770,00 | KRW 3.930,00 | KRW 3.770,00 | 33,10K |
| 2026-07-30 | KRW 3.770,00 | +2,45 % | KRW 3.705,00 | KRW 3.850,00 | KRW 3.680,00 | 23,79K |
| 2026-07-29 | KRW 3.680,00 | -3,79 % | KRW 3.735,00 | KRW 3.895,00 | KRW 3.600,00 | 47,68K |
| 2026-07-28 | KRW 3.825,00 | -3,29 % | KRW 3.925,00 | KRW 3.945,00 | KRW 3.600,00 | 36,89K |
| 2026-07-27 | KRW 3.955,00 | +1,41 % | KRW 3.875,00 | KRW 3.960,00 | KRW 3.840,00 | 18,92K |
| 2026-07-24 | KRW 3.900,00 | +0,26 % | KRW 3.890,00 | KRW 3.900,00 | KRW 3.810,00 | 10,56K |
| 2026-07-23 | KRW 3.890,00 | +1,70 % | KRW 3.825,00 | KRW 3.935,00 | KRW 3.825,00 | 14,47K |
| 2026-07-22 | KRW 3.825,00 | +1,73 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.765,00 | 10,95K |
| 2026-07-21 | KRW 3.760,00 | +1,21 % | KRW 3.695,00 | KRW 3.900,00 | KRW 3.660,00 | 19,75K |
| 2026-07-20 | KRW 3.715,00 | -2,49 % | KRW 3.675,00 | KRW 3.775,00 | KRW 3.675,00 | 13,38K |
| 2026-07-16 | KRW 3.810,00 | +1,87 % | KRW 3.800,00 | KRW 3.920,00 | KRW 3.730,00 | 20,92K |
| 2026-07-15 | KRW 3.740,00 | -0,93 % | KRW 3.765,00 | KRW 3.850,00 | KRW 3.700,00 | 42,47K |
| 2026-07-14 | KRW 3.775,00 | -3,21 % | KRW 3.860,00 | KRW 3.895,00 | KRW 3.720,00 | 27,74K |
| 2026-07-13 | KRW 3.900,00 | -1,14 % | KRW 3.945,00 | KRW 3.965,00 | KRW 3.825,00 | 22,09K |
| 2026-07-10 | KRW 3.945,00 | +3,27 % | KRW 3.800,00 | KRW 3.980,00 | KRW 3.800,00 | 18,02K |
| 2026-07-09 | KRW 3.820,00 | -1,16 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.700,00 | 58,93K |
| 2026-07-08 | KRW 3.865,00 | -3,62 % | KRW 3.930,00 | KRW 4.010,00 | KRW 3.815,00 | 20,37K |
| 2026-07-07 | KRW 4.010,00 | +2,56 % | KRW 3.935,00 | KRW 4.100,00 | KRW 3.930,00 | 38,17K |
| 2026-07-06 | KRW 3.910,00 | +0,26 % | KRW 3.900,00 | KRW 3.940,00 | KRW 3.812,00 | 19,73K |
| 2026-07-03 | KRW 3.900,00 | +0,78 % | KRW 3.870,00 | KRW 3.900,00 | KRW 3.710,00 | 23,28K |
| 2026-07-02 | KRW 3.870,00 | +0,13 % | KRW 3.865,00 | KRW 3.880,00 | KRW 3.750,00 | 25,88K |
| 2026-07-01 | KRW 3.865,00 | +1,84 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.745,00 | 15,43K |
| 2026-06-30 | KRW 3.795,00 | +0,26 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.710,00 | 24,90K |
| 2026-06-29 | KRW 3.785,00 | +2,57 % | KRW 3.740,00 | KRW 3.850,00 | KRW 3.695,00 | 27,74K |
| 2026-06-26 | KRW 3.690,00 | -1,99 % | KRW 3.765,00 | KRW 3.780,00 | KRW 3.645,00 | 55,20K |
| 2026-06-25 | KRW 3.765,00 | +0,13 % | KRW 3.765,00 | KRW 3.835,00 | KRW 3.700,00 | 32,69K |
| 2026-06-24 | KRW 3.760,00 | +1,21 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.675,00 | 44,68K |
| 2026-06-23 | KRW 3.715,00 | -4,74 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.715,00 | 61,46K |
| 2026-06-22 | KRW 3.900,00 | -2,38 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.750,00 | 30,79K |
| 2026-06-19 | KRW 3.995,00 | -4,20 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.850,00 | 113,87K |
| 2026-06-18 | KRW 4.170,00 | -0,24 % | KRW 4.180,00 | KRW 4.305,00 | KRW 4.070,00 | 53,24K |
| 2026-06-17 | KRW 4.180,00 | -1,65 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.150,00 | 20,49K |
| 2026-06-16 | KRW 4.250,00 | 0,00 % | KRW 4.325,00 | KRW 4.325,00 | KRW 4.135,00 | 31,30K |
| 2026-06-15 | KRW 4.250,00 | -0,70 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.200,00 | 36,34K |
| 2026-06-12 | KRW 4.280,00 | -0,70 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.225,00 | 61,86K |
| 2026-06-11 | KRW 4.310,00 | +2,62 % | KRW 4.345,00 | KRW 4.350,00 | KRW 4.150,00 | 20,59K |
| 2026-06-10 | KRW 4.200,00 | +3,07 % | KRW 4.080,00 | KRW 4.345,00 | KRW 4.075,00 | 40 |
| 2026-06-09 | KRW 4.075,00 | -3,09 % | KRW 4.300,00 | KRW 4.350,00 | KRW 4.070,00 | 55,83K |
| 2026-06-08 | KRW 4.205,00 | +0,60 % | KRW 4.080,00 | KRW 4.495,00 | KRW 4.005,00 | 61,86K |
| 2026-06-05 | KRW 4.180,00 | -5,32 % | KRW 4.415,00 | KRW 4.420,00 | KRW 4.140,00 | 84,26K |
| 2026-06-04 | KRW 4.415,00 | -0,90 % | KRW 4.455,00 | KRW 4.535,00 | KRW 4.300,00 | 66,78K |
| 2026-06-02 | KRW 4.455,00 | -3,15 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.400,00 | 128,54K |
| 2026-06-01 | KRW 4.600,00 | -1,60 % | KRW 4.710,00 | KRW 4.865,00 | KRW 4.400,00 | 171,52K |
| 2026-05-29 | KRW 4.675,00 | -0,21 % | KRW 4.685,00 | KRW 4.840,00 | KRW 4.605,00 | 230,85K |
| 2026-05-28 | KRW 4.685,00 | -3,80 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.585,00 | 178,32K |
| 2026-05-27 | KRW 4.870,00 | -5,98 % | KRW 5.210,00 | KRW 5.230,00 | KRW 4.825,00 | 316,96K |
| 2026-05-26 | KRW 5.180,00 | +3,60 % | KRW 5.050,00 | KRW 5.390,00 | KRW 4.850,00 | 643,19K |
| 2026-05-22 | KRW 5.000,00 | +9,17 % | KRW 4.630,00 | KRW 5.000,00 | KRW 4.480,00 | 671,27K |