CJ Seafood Corporation 011150
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.887,00-14,00 (-0,74 %)
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 1.892,00 | -0,47 % | KRW 1.901,00 | KRW 1.905,00 | KRW 1.882,00 | 18,80K |
| 2026-10-01 | KRW 1.901,00 | -0,11 % | KRW 1.903,00 | KRW 1.907,00 | KRW 1.889,00 | 25,01K |
| 2026-09-30 | KRW 1.903,00 | +0,16 % | KRW 1.923,00 | KRW 1.923,00 | KRW 1.887,00 | 20,23K |
| 2026-09-29 | KRW 1.900,00 | -0,16 % | KRW 1.892,00 | KRW 1.924,00 |
| KRW 1.885,00 |
| 6,60K |
| 2026-09-28 | KRW 1.903,00 | +1,44 % | KRW 1.867,00 | KRW 1.927,00 | KRW 1.860,00 | 23,02K |
| 2026-09-23 | KRW 1.876,00 | -0,11 % | KRW 1.900,00 | KRW 1.907,00 | KRW 1.866,00 | 29,13K |
| 2026-09-22 | KRW 1.878,00 | -0,74 % | KRW 1.886,00 | KRW 1.907,00 | KRW 1.870,00 | 28,80K |
| 2026-09-21 | KRW 1.892,00 | -0,42 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.873,00 | 41,36K |
| 2026-09-18 | KRW 1.900,00 | -1,50 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.895,00 | 38,09K |
| 2026-09-17 | KRW 1.929,00 | +0,16 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.900,00 | 28,68K |
| 2026-09-16 | KRW 1.926,00 | -1,48 % | KRW 1.955,00 | KRW 1.964,00 | KRW 1.913,00 | 30,44K |
| 2026-09-15 | KRW 1.955,00 | -1,61 % | KRW 1.985,00 | KRW 1.997,00 | KRW 1.953,00 | 86,71K |
| 2026-09-14 | KRW 1.987,00 | -0,90 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.987,00 | 26,84K |
| 2026-09-11 | KRW 2.005,00 | -0,50 % | KRW 2.010,00 | KRW 2.030,00 | KRW 1.996,00 | 31,02K |
| 2026-09-10 | KRW 2.015,00 | +1,46 % | KRW 1.986,00 | KRW 2.025,00 | KRW 1.986,00 | 26,53K |
| 2026-09-09 | KRW 1.986,00 | -0,65 % | KRW 1.999,00 | KRW 2.015,00 | KRW 1.986,00 | 22,13K |
| 2026-09-08 | KRW 1.999,00 | -1,04 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.999,00 | 38,60K |
| 2026-09-07 | KRW 2.020,00 | +1,30 % | KRW 1.994,00 | KRW 2.020,00 | KRW 1.983,00 | 34,36K |
| 2026-09-04 | KRW 1.994,00 | -0,55 % | KRW 1.991,00 | KRW 2.010,00 | KRW 1.991,00 | 31,20K |
| 2026-09-03 | KRW 2.005,00 | +0,25 % | KRW 1.990,00 | KRW 2.030,00 | KRW 1.989,00 | 24,54K |
| 2026-09-02 | KRW 2.000,00 | -2,44 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.997,00 | 49,59K |
| 2026-09-01 | KRW 2.050,00 | 0,00 % | KRW 2.030,00 | KRW 2.060,00 | KRW 2.025,00 | 28,14K |
| 2026-08-31 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.015,00 | 31,63K |
| 2026-08-28 | KRW 2.050,00 | +0,99 % | KRW 2.030,00 | KRW 2.055,00 | KRW 2.010,00 | 59,87K |
| 2026-08-27 | KRW 2.030,00 | +0,74 % | KRW 2.010,00 | KRW 2.035,00 | KRW 2.005,00 | 37,61K |
| 2026-08-26 | KRW 2.015,00 | -0,98 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.990,00 | 89,34K |
| 2026-08-25 | KRW 2.035,00 | 0,00 % | KRW 2.015,00 | KRW 2.035,00 | KRW 1.991,00 | 56,02K |
| 2026-08-24 | KRW 2.035,00 | +0,99 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.995,00 | 100,52K |
| 2026-08-21 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.025,00 | KRW 1.977,00 | 48,09K |
| 2026-08-20 | KRW 2.020,00 | +2,28 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.977,00 | 23,82K |
| 2026-08-19 | KRW 1.975,00 | -1,99 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.975,00 | 47,14K |
| 2026-08-18 | KRW 2.015,00 | -1,47 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.996,00 | 66,25K |
| 2026-08-14 | KRW 2.045,00 | +0,25 % | KRW 2.020,00 | KRW 2.050,00 | KRW 2.010,00 | 27,71K |
| 2026-08-13 | KRW 2.040,00 | -1,69 % | KRW 2.075,00 | KRW 2.080,00 | KRW 2.020,00 | 49,86K |
| 2026-08-12 | KRW 2.075,00 | +0,48 % | KRW 2.065,00 | KRW 2.100,00 | KRW 2.060,00 | 35,18K |
| 2026-08-11 | KRW 2.065,00 | +0,49 % | KRW 2.040,00 | KRW 2.090,00 | KRW 2.040,00 | 60,34K |
| 2026-08-10 | KRW 2.055,00 | +1,99 % | KRW 2.005,00 | KRW 2.055,00 | KRW 1.999,00 | 92,83K |
| 2026-08-07 | KRW 2.015,00 | -0,49 % | KRW 2.025,00 | KRW 2.050,00 | KRW 1.993,00 | 118,03K |
| 2026-08-06 | KRW 2.025,00 | +1,00 % | KRW 2.025,00 | KRW 2.040,00 | KRW 2.000,00 | 32,72K |
| 2026-08-05 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.995,00 | 45,31K |
| 2026-08-04 | KRW 2.000,00 | +2,04 % | KRW 1.960,00 | KRW 2.020,00 | KRW 1.960,00 | 37,77K |
| 2026-08-03 | KRW 1.960,00 | +1,45 % | KRW 1.915,00 | KRW 1.998,00 | KRW 1.915,00 | 37,22K |
| 2026-07-31 | KRW 1.932,00 | +2,01 % | KRW 1.896,00 | KRW 1.933,00 | KRW 1.896,00 | 25,25K |
| 2026-07-30 | KRW 1.894,00 | +1,83 % | KRW 1.710,00 | KRW 1.925,00 | KRW 1.710,00 | 67,74K |
| 2026-07-29 | KRW 1.860,00 | -5,01 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.732,00 | 127,55K |
| 2026-07-28 | KRW 1.958,00 | -3,31 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.956,00 | 72,40K |
| 2026-07-27 | KRW 2.025,00 | +0,50 % | KRW 2.015,00 | KRW 2.080,00 | KRW 2.005,00 | 47,24K |
| 2026-07-24 | KRW 2.015,00 | +1,21 % | KRW 1.991,00 | KRW 2.055,00 | KRW 1.989,00 | 81,65K |
| 2026-07-23 | KRW 1.991,00 | -0,25 % | KRW 1.982,00 | KRW 2.045,00 | KRW 1.982,00 | 55,63K |
| 2026-07-22 | KRW 1.996,00 | -0,45 % | KRW 1.993,00 | KRW 2.020,00 | KRW 1.982,00 | 51,35K |
| 2026-07-21 | KRW 2.005,00 | +0,40 % | KRW 1.970,00 | KRW 2.040,00 | KRW 1.970,00 | 60,81K |
| 2026-07-20 | KRW 1.997,00 | -3,53 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.997,00 | 33,82K |
| 2026-07-16 | KRW 2.070,00 | +1,72 % | KRW 2.035,00 | KRW 2.105,00 | KRW 2.000,00 | 65,76K |
| 2026-07-15 | KRW 2.035,00 | +2,67 % | KRW 2.010,00 | KRW 2.050,00 | KRW 1.983,00 | 42,89K |
| 2026-07-14 | KRW 1.982,00 | -0,85 % | KRW 1.983,00 | KRW 2.040,00 | KRW 1.982,00 | 69,46K |
| 2026-07-13 | KRW 1.999,00 | -3,20 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.998,00 | 65,86K |
| 2026-07-10 | KRW 2.065,00 | +0,98 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.040,00 | 74,19K |
| 2026-07-09 | KRW 2.045,00 | +2,45 % | KRW 1.995,00 | KRW 2.075,00 | KRW 1.986,00 | 80,71K |
| 2026-07-08 | KRW 1.996,00 | -0,94 % | KRW 2.010,00 | KRW 2.075,00 | KRW 1.989,00 | 92,15K |
| 2026-07-07 | KRW 2.015,00 | 0,00 % | KRW 1.975,00 | KRW 2.045,00 | KRW 1.975,00 | 73,48K |
| 2026-07-06 | KRW 2.015,00 | +0,95 % | KRW 1.996,00 | KRW 2.020,00 | KRW 1.986,00 | 28,56K |
| 2026-07-03 | KRW 1.996,00 | +1,73 % | KRW 1.950,00 | KRW 1.996,00 | KRW 1.930,00 | 64,31K |
| 2026-07-02 | KRW 1.962,00 | -1,70 % | KRW 1.990,00 | KRW 2.050,00 | KRW 1.956,00 | 41,14K |
| 2026-07-01 | KRW 1.996,00 | +2,25 % | KRW 1.938,00 | KRW 2.030,00 | KRW 1.935,00 | 55,60K |
| 2026-06-30 | KRW 1.952,00 | -0,36 % | KRW 1.960,00 | KRW 2.000,00 | KRW 1.929,00 | 34,38K |
| 2026-06-29 | KRW 1.959,00 | +7,76 % | KRW 1.800,00 | KRW 1.965,00 | KRW 1.800,00 | 71,87K |
| 2026-06-26 | KRW 1.818,00 | -2,31 % | KRW 1.850,00 | KRW 1.861,00 | KRW 1.781,00 | 100,07K |
| 2026-06-25 | KRW 1.861,00 | -0,75 % | KRW 1.867,00 | KRW 1.930,00 | KRW 1.860,00 | 55,28K |
| 2026-06-24 | KRW 1.875,00 | -1,32 % | KRW 1.855,00 | KRW 1.919,00 | KRW 1.855,00 | 55,64K |
| 2026-06-23 | KRW 1.900,00 | -3,11 % | KRW 1.941,00 | KRW 2.000,00 | KRW 1.900,00 | 88,98K |
| 2026-06-22 | KRW 1.961,00 | -1,70 % | KRW 1.972,00 | KRW 2.020,00 | KRW 1.961,00 | 63,22K |
| 2026-06-19 | KRW 1.995,00 | -1,72 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.961,00 | 89,92K |
| 2026-06-18 | KRW 2.030,00 | -3,79 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.020,00 | 92,54K |
| 2026-06-17 | KRW 2.110,00 | 0,00 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.090,00 | 55,45K |
| 2026-06-16 | KRW 2.110,00 | -0,24 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.100,00 | 73,38K |
| 2026-06-15 | KRW 2.115,00 | +0,24 % | KRW 2.115,00 | KRW 2.165,00 | KRW 2.110,00 | 53,02K |
| 2026-06-12 | KRW 2.110,00 | +3,69 % | KRW 2.050,00 | KRW 2.130,00 | KRW 2.050,00 | 65,73K |
| 2026-06-11 | KRW 2.035,00 | +0,99 % | KRW 2.000,00 | KRW 2.075,00 | KRW 1.975,00 | 70,03K |
| 2026-06-10 | KRW 2.015,00 | -1,47 % | KRW 2.010,00 | KRW 2.055,00 | KRW 1.983,00 | 1 |
| 2026-06-09 | KRW 2.045,00 | +3,86 % | KRW 1.948,00 | KRW 2.115,00 | KRW 1.948,00 | 81,36K |
| 2026-06-08 | KRW 1.969,00 | -4,88 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.961,00 | 147,76K |
| 2026-06-05 | KRW 2.070,00 | -2,36 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.005,00 | 101,38K |
| 2026-06-04 | KRW 2.120,00 | +2,42 % | KRW 2.055,00 | KRW 2.230,00 | KRW 2.055,00 | 89,68K |
| 2026-06-02 | KRW 2.070,00 | -0,48 % | KRW 2.065,00 | KRW 2.090,00 | KRW 2.015,00 | 107,63K |
| 2026-06-01 | KRW 2.080,00 | -4,15 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.070,00 | 186,02K |
| 2026-05-29 | KRW 2.170,00 | -3,34 % | KRW 2.245,00 | KRW 2.300,00 | KRW 2.125,00 | 152,10K |
| 2026-05-28 | KRW 2.245,00 | 0,00 % | KRW 2.240,00 | KRW 2.305,00 | KRW 2.180,00 | 123,22K |
| 2026-05-27 | KRW 2.245,00 | -4,06 % | KRW 2.340,00 | KRW 2.355,00 | KRW 2.135,00 | 243,07K |
| 2026-05-26 | KRW 2.340,00 | -1,27 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.330,00 | 100,64K |
| 2026-05-22 | KRW 2.370,00 | +1,28 % | KRW 2.340,00 | KRW 2.425,00 | KRW 2.340,00 | 106,43K |