Tailim Packaging Co., Ltd. 011280
KRX · Südkorea · Prozessindustrie
KRW 1.419,00+19,00 (+1,36 %)
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 1.421,00 | +1,50 % | KRW 1.395,00 | KRW 1.434,00 | KRW 1.395,00 | 24,09K |
| 2026-10-01 | KRW 1.400,00 | +1,23 % | KRW 1.383,00 | KRW 1.400,00 | KRW 1.383,00 | 31,84K |
| 2026-09-30 | KRW 1.383,00 | +0,22 % | KRW 1.380,00 | KRW 1.396,00 | KRW 1.368,00 | 26,63K |
| 2026-09-29 | KRW 1.380,00 | +0,15 % | KRW 1.356,00 | KRW 1.381,00 |
| KRW 1.356,00 |
| 18,33K |
| 2026-09-28 | KRW 1.378,00 | +0,15 % | KRW 1.376,00 | KRW 1.416,00 | KRW 1.366,00 | 30,63K |
| 2026-09-23 | KRW 1.376,00 | -1,43 % | KRW 1.396,00 | KRW 1.396,00 | KRW 1.338,00 | 49,79K |
| 2026-09-22 | KRW 1.396,00 | -3,26 % | KRW 1.444,00 | KRW 1.475,00 | KRW 1.302,00 | 345,91K |
| 2026-09-21 | KRW 1.443,00 | -4,56 % | KRW 1.528,00 | KRW 1.528,00 | KRW 1.442,00 | 136,98K |
| 2026-09-18 | KRW 1.512,00 | -0,26 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.510,00 | 12,17K |
| 2026-09-17 | KRW 1.516,00 | -0,26 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.512,00 | 9,62K |
| 2026-09-16 | KRW 1.520,00 | -0,39 % | KRW 1.528,00 | KRW 1.528,00 | KRW 1.496,00 | 22,75K |
| 2026-09-15 | KRW 1.526,00 | -1,29 % | KRW 1.550,00 | KRW 1.580,00 | KRW 1.520,00 | 32,09K |
| 2026-09-14 | KRW 1.546,00 | -1,40 % | KRW 1.568,00 | KRW 1.575,00 | KRW 1.520,00 | 40,21K |
| 2026-09-11 | KRW 1.568,00 | -0,70 % | KRW 1.579,00 | KRW 1.585,00 | KRW 1.555,00 | 25,69K |
| 2026-09-10 | KRW 1.579,00 | +0,13 % | KRW 1.576,00 | KRW 1.599,00 | KRW 1.510,00 | 16,76K |
| 2026-09-09 | KRW 1.577,00 | +0,25 % | KRW 1.573,00 | KRW 1.580,00 | KRW 1.535,00 | 52,68K |
| 2026-09-08 | KRW 1.573,00 | -2,24 % | KRW 1.606,00 | KRW 1.609,00 | KRW 1.562,00 | 67,19K |
| 2026-09-07 | KRW 1.609,00 | -0,68 % | KRW 1.642,00 | KRW 1.643,00 | KRW 1.609,00 | 18,17K |
| 2026-09-04 | KRW 1.620,00 | 0,00 % | KRW 1.641,00 | KRW 1.641,00 | KRW 1.609,00 | 2,84K |
| 2026-09-03 | KRW 1.620,00 | -1,64 % | KRW 1.602,00 | KRW 1.679,00 | KRW 1.590,00 | 25,34K |
| 2026-09-02 | KRW 1.647,00 | -0,18 % | KRW 1.650,00 | KRW 1.660,00 | KRW 1.614,00 | 8,60K |
| 2026-09-01 | KRW 1.650,00 | +1,10 % | KRW 1.634,00 | KRW 1.683,00 | KRW 1.615,00 | 18,43K |
| 2026-08-31 | KRW 1.632,00 | -2,57 % | KRW 1.675,00 | KRW 1.699,00 | KRW 1.620,00 | 16,41K |
| 2026-08-28 | KRW 1.675,00 | +1,58 % | KRW 1.649,00 | KRW 1.680,00 | KRW 1.627,00 | 38,95K |
| 2026-08-27 | KRW 1.649,00 | -3,57 % | KRW 1.711,00 | KRW 1.712,00 | KRW 1.630,00 | 54,09K |
| 2026-08-26 | KRW 1.710,00 | -0,81 % | KRW 1.724,00 | KRW 1.731,00 | KRW 1.683,00 | 10,24K |
| 2026-08-25 | KRW 1.724,00 | +2,13 % | KRW 1.688,00 | KRW 1.725,00 | KRW 1.660,00 | 15,57K |
| 2026-08-24 | KRW 1.688,00 | -2,54 % | KRW 1.732,00 | KRW 1.732,00 | KRW 1.669,00 | 17,56K |
| 2026-08-21 | KRW 1.732,00 | +1,46 % | KRW 1.707,00 | KRW 1.732,00 | KRW 1.657,00 | 31,83K |
| 2026-08-20 | KRW 1.707,00 | +0,18 % | KRW 1.759,00 | KRW 1.759,00 | KRW 1.671,00 | 13,93K |
| 2026-08-19 | KRW 1.704,00 | -0,76 % | KRW 1.703,00 | KRW 1.745,00 | KRW 1.682,00 | 20,20K |
| 2026-08-18 | KRW 1.717,00 | -0,64 % | KRW 1.681,00 | KRW 1.744,00 | KRW 1.661,00 | 77,73K |
| 2026-08-14 | KRW 1.728,00 | -0,40 % | KRW 1.735,00 | KRW 1.740,00 | KRW 1.701,00 | 36,31K |
| 2026-08-13 | KRW 1.735,00 | -0,17 % | KRW 1.738,00 | KRW 1.742,00 | KRW 1.711,00 | 45,25K |
| 2026-08-12 | KRW 1.738,00 | +0,23 % | KRW 1.755,00 | KRW 1.765,00 | KRW 1.719,00 | 38,86K |
| 2026-08-11 | KRW 1.734,00 | -0,63 % | KRW 1.740,00 | KRW 1.762,00 | KRW 1.713,00 | 53,97K |
| 2026-08-10 | KRW 1.745,00 | -0,63 % | KRW 1.750,00 | KRW 1.767,00 | KRW 1.714,00 | 55,44K |
| 2026-08-07 | KRW 1.756,00 | +0,40 % | KRW 1.759,00 | KRW 1.760,00 | KRW 1.677,00 | 49,45K |
| 2026-08-06 | KRW 1.749,00 | 0,00 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.700,00 | 11,16K |
| 2026-08-05 | KRW 1.749,00 | +5,87 % | KRW 1.652,00 | KRW 1.760,00 | KRW 1.651,00 | 119,55K |
| 2026-08-04 | KRW 1.652,00 | +0,73 % | KRW 1.626,00 | KRW 1.666,00 | KRW 1.593,00 | 18,92K |
| 2026-08-03 | KRW 1.640,00 | +2,76 % | KRW 1.589,00 | KRW 1.642,00 | KRW 1.589,00 | 22,65K |
| 2026-07-31 | KRW 1.596,00 | +1,53 % | KRW 1.554,00 | KRW 1.605,00 | KRW 1.554,00 | 42,86K |
| 2026-07-30 | KRW 1.572,00 | +0,26 % | KRW 1.510,00 | KRW 1.610,00 | KRW 1.509,00 | 79,80K |
| 2026-07-29 | KRW 1.568,00 | -1,57 % | KRW 1.593,00 | KRW 1.597,00 | KRW 1.500,00 | 75,85K |
| 2026-07-28 | KRW 1.593,00 | -3,16 % | KRW 1.601,00 | KRW 1.695,00 | KRW 1.550,00 | 83,37K |
| 2026-07-27 | KRW 1.645,00 | -0,84 % | KRW 1.659,00 | KRW 1.690,00 | KRW 1.632,00 | 13,58K |
| 2026-07-24 | KRW 1.659,00 | +0,61 % | KRW 1.680,00 | KRW 1.699,00 | KRW 1.640,00 | 26,43K |
| 2026-07-23 | KRW 1.649,00 | +3,84 % | KRW 1.575,00 | KRW 1.667,00 | KRW 1.575,00 | 41,23K |
| 2026-07-22 | KRW 1.588,00 | -0,75 % | KRW 1.589,00 | KRW 1.636,00 | KRW 1.581,00 | 35,68K |
| 2026-07-21 | KRW 1.600,00 | -1,54 % | KRW 1.577,00 | KRW 1.624,00 | KRW 1.577,00 | 73,31K |
| 2026-07-20 | KRW 1.625,00 | -4,52 % | KRW 1.675,00 | KRW 1.729,00 | KRW 1.600,00 | 40,94K |
| 2026-07-16 | KRW 1.702,00 | +1,79 % | KRW 1.625,00 | KRW 1.710,00 | KRW 1.624,00 | 49,66K |
| 2026-07-15 | KRW 1.672,00 | +2,26 % | KRW 1.631,00 | KRW 1.700,00 | KRW 1.630,00 | 29,53K |
| 2026-07-14 | KRW 1.635,00 | -2,45 % | KRW 1.689,00 | KRW 1.689,00 | KRW 1.625,00 | 228,64K |
| 2026-07-13 | KRW 1.676,00 | +0,78 % | KRW 1.670,00 | KRW 1.723,00 | KRW 1.654,00 | 82,80K |
| 2026-07-10 | KRW 1.663,00 | +1,84 % | KRW 1.633,00 | KRW 1.697,00 | KRW 1.633,00 | 34,25K |
| 2026-07-09 | KRW 1.633,00 | -3,77 % | KRW 1.683,00 | KRW 1.708,00 | KRW 1.631,00 | 148,33K |
| 2026-07-08 | KRW 1.697,00 | -2,30 % | KRW 1.729,00 | KRW 1.729,00 | KRW 1.685,00 | 60,14K |
| 2026-07-07 | KRW 1.737,00 | -1,53 % | KRW 1.751,00 | KRW 1.787,00 | KRW 1.717,00 | 38,81K |
| 2026-07-06 | KRW 1.764,00 | +0,63 % | KRW 1.753,00 | KRW 1.796,00 | KRW 1.733,00 | 37,89K |
| 2026-07-03 | KRW 1.753,00 | -2,61 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.732,00 | 106,30K |
| 2026-07-02 | KRW 1.800,00 | -0,50 % | KRW 1.765,00 | KRW 1.809,00 | KRW 1.751,00 | 40,29K |
| 2026-07-01 | KRW 1.809,00 | 0,00 % | KRW 1.794,00 | KRW 1.816,00 | KRW 1.789,00 | 49,53K |
| 2026-06-30 | KRW 1.809,00 | -0,33 % | KRW 1.770,00 | KRW 1.815,00 | KRW 1.757,00 | 20,15K |
| 2026-06-29 | KRW 1.815,00 | +9,07 % | KRW 1.661,00 | KRW 1.829,00 | KRW 1.661,00 | 79,41K |
| 2026-06-26 | KRW 1.664,00 | -4,48 % | KRW 1.735,00 | KRW 1.735,00 | KRW 1.658,00 | 183,69K |
| 2026-06-25 | KRW 1.742,00 | -6,99 % | KRW 1.865,00 | KRW 1.899,00 | KRW 1.725,00 | 273,08K |
| 2026-06-24 | KRW 1.873,00 | -1,58 % | KRW 1.903,00 | KRW 1.917,00 | KRW 1.812,00 | 149,23K |
| 2026-06-23 | KRW 1.903,00 | -3,45 % | KRW 1.956,00 | KRW 2.060,00 | KRW 1.895,00 | 113,71K |
| 2026-06-22 | KRW 1.971,00 | -3,62 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.908,00 | 87,13K |
| 2026-06-19 | KRW 2.045,00 | -0,97 % | KRW 2.055,00 | KRW 2.095,00 | KRW 1.980,00 | 100,37K |
| 2026-06-18 | KRW 2.065,00 | -1,43 % | KRW 2.095,00 | KRW 2.155,00 | KRW 2.020,00 | 252,53K |
| 2026-06-17 | KRW 2.095,00 | +0,48 % | KRW 2.085,00 | KRW 2.135,00 | KRW 2.065,00 | 122,72K |
| 2026-06-16 | KRW 2.085,00 | -0,24 % | KRW 2.090,00 | KRW 2.155,00 | KRW 2.015,00 | 164,01K |
| 2026-06-15 | KRW 2.090,00 | +1,95 % | KRW 2.050,00 | KRW 2.160,00 | KRW 2.020,00 | 210,45K |
| 2026-06-12 | KRW 2.050,00 | +6,66 % | KRW 1.922,00 | KRW 2.110,00 | KRW 1.922,00 | 500,10K |
| 2026-06-11 | KRW 1.922,00 | +7,37 % | KRW 1.788,00 | KRW 1.967,00 | KRW 1.783,00 | 366,63K |
| 2026-06-10 | KRW 1.790,00 | -0,39 % | KRW 1.793,00 | KRW 1.845,00 | KRW 1.775,00 | 500 |
| 2026-06-09 | KRW 1.797,00 | -1,53 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.750,00 | 116,68K |
| 2026-06-08 | KRW 1.825,00 | -1,78 % | KRW 1.800,00 | KRW 1.935,00 | KRW 1.740,00 | 139,41K |
| 2026-06-05 | KRW 1.858,00 | -2,26 % | KRW 1.902,00 | KRW 1.979,00 | KRW 1.829,00 | 167,65K |
| 2026-06-04 | KRW 1.901,00 | +5,96 % | KRW 1.798,00 | KRW 1.917,00 | KRW 1.740,00 | 196,60K |
| 2026-06-02 | KRW 1.794,00 | -2,45 % | KRW 1.834,00 | KRW 1.854,00 | KRW 1.733,00 | 163,68K |
| 2026-06-01 | KRW 1.839,00 | +1,16 % | KRW 1.817,00 | KRW 1.874,00 | KRW 1.715,00 | 168,67K |
| 2026-05-29 | KRW 1.818,00 | +0,33 % | KRW 1.797,00 | KRW 1.829,00 | KRW 1.739,00 | 108,30K |
| 2026-05-28 | KRW 1.812,00 | +1,23 % | KRW 1.839,00 | KRW 1.840,00 | KRW 1.715,00 | 122,69K |
| 2026-05-27 | KRW 1.790,00 | -3,09 % | KRW 1.832,00 | KRW 1.833,00 | KRW 1.787,00 | 122,61K |
| 2026-05-26 | KRW 1.847,00 | +1,15 % | KRW 1.827,00 | KRW 1.858,00 | KRW 1.810,00 | 75,72K |
| 2026-05-22 | KRW 1.826,00 | +1,39 % | KRW 1.802,00 | KRW 1.850,00 | KRW 1.802,00 | 57,52K |