Kumho Petrochemical Co., Ltd. 011780
KRX · Südkorea · Prozessindustrie
KRW 115.800,00+500,00 (+0,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 115.800,00 | +0,43 % | KRW 115.900,00 | KRW 116.500,00 | KRW 114.500,00 | 49,71K |
| 2026-09-30 | KRW 115.300,00 | -0,77 % | KRW 116.100,00 | KRW 117.000,00 | KRW 113.300,00 | 65,05K |
| 2026-09-29 | KRW 116.200,00 | -1,86 % | KRW 118.500,00 | KRW 118.700,00 | KRW 114.300,00 | 50,15K |
| 2026-09-28 | KRW 118.400,00 | +1,28 % | KRW 117.000,00 | KRW 119.600,00 | KRW 115.400,00 | 53,16K |
| 2026-09-23 | KRW 116.900,00 | -0,26 % | KRW 117.900,00 | KRW 118.900,00 | KRW 115.500,00 | 51,38K |
| 2026-09-22 | KRW 117.200,00 | -1,84 % | KRW 120.400,00 | KRW 120.500,00 | KRW 116.500,00 | 73,72K |
| 2026-09-21 | KRW 119.400,00 | +0,17 % | KRW 120.000,00 | KRW 120.000,00 | KRW 117.900,00 | 42,15K |
| 2026-09-18 | KRW 119.200,00 | -2,21 % | KRW 122.900,00 | KRW 123.000,00 | KRW 119.200,00 | 112,74K |
| 2026-09-17 | KRW 121.900,00 | +0,74 % | KRW 121.800,00 | KRW 122.200,00 | KRW 120.500,00 | 62,92K |
| 2026-09-16 | KRW 121.000,00 | -1,31 % | KRW 122.700,00 | KRW 125.600,00 | KRW 120.500,00 | 73,08K |
| 2026-09-15 | KRW 122.600,00 | -1,84 % | KRW 123.100,00 | KRW 124.400,00 | KRW 121.500,00 | 46,78K |
| 2026-09-14 | KRW 124.900,00 | 0,00 % | KRW 123.200,00 | KRW 125.000,00 | KRW 121.900,00 | 53,40K |
| 2026-09-11 | KRW 124.900,00 | -1,50 % | KRW 124.400,00 | KRW 126.200,00 | KRW 123.600,00 | 81,56K |
| 2026-09-10 | KRW 126.800,00 | -2,46 % | KRW 129.200,00 | KRW 131.900,00 | KRW 124.400,00 | 105,68K |
| 2026-09-09 | KRW 130.000,00 | +5,01 % | KRW 123.100,00 | KRW 130.300,00 | KRW 123.000,00 | 110,19K |
| 2026-09-08 | KRW 123.800,00 | -1,75 % | KRW 126.400,00 | KRW 126.600,00 | KRW 123.200,00 | 72,21K |
| 2026-09-07 | KRW 126.000,00 | +0,08 % | KRW 126.200,00 | KRW 126.800,00 | KRW 123.400,00 | 70,75K |
| 2026-09-04 | KRW 125.900,00 | -5,41 % | KRW 132.500,00 | KRW 134.200,00 | KRW 124.200,00 | 115,63K |
| 2026-09-03 | KRW 133.100,00 | +4,64 % | KRW 129.000,00 | KRW 136.300,00 | KRW 125.500,00 | 206,10K |
| 2026-09-02 | KRW 127.200,00 | -2,23 % | KRW 127.600,00 | KRW 130.100,00 | KRW 126.600,00 | 88,94K |
| 2026-09-01 | KRW 130.100,00 | +2,04 % | KRW 125.900,00 | KRW 134.500,00 | KRW 125.700,00 | 109,31K |
| 2026-08-31 | KRW 127.500,00 | +1,27 % | KRW 125.200,00 | KRW 127.800,00 | KRW 123.300,00 | 144,44K |
| 2026-08-28 | KRW 125.900,00 | +1,86 % | KRW 122.300,00 | KRW 126.200,00 | KRW 121.100,00 | 71,18K |
| 2026-08-27 | KRW 123.600,00 | -0,32 % | KRW 123.600,00 | KRW 124.800,00 | KRW 121.500,00 | 81,37K |
| 2026-08-26 | KRW 124.000,00 | +3,16 % | KRW 120.900,00 | KRW 124.300,00 | KRW 118.900,00 | 140,59K |
| 2026-08-25 | KRW 120.200,00 | +0,17 % | KRW 119.000,00 | KRW 120.200,00 | KRW 116.400,00 | 58,96K |
| 2026-08-24 | KRW 120.000,00 | +2,39 % | KRW 118.300,00 | KRW 120.000,00 | KRW 116.400,00 | 91,88K |
| 2026-08-21 | KRW 117.200,00 | -2,33 % | KRW 119.000,00 | KRW 119.500,00 | KRW 116.400,00 | 106,58K |
| 2026-08-20 | KRW 120.000,00 | -2,91 % | KRW 123.000,00 | KRW 125.700,00 | KRW 119.700,00 | 148,90K |
| 2026-08-19 | KRW 123.600,00 | -2,29 % | KRW 123.100,00 | KRW 124.700,00 | KRW 121.000,00 | 64,78K |
| 2026-08-18 | KRW 126.500,00 | -3,14 % | KRW 129.400,00 | KRW 130.600,00 | KRW 124.500,00 | 114,49K |
| 2026-08-14 | KRW 130.600,00 | +1,32 % | KRW 129.000,00 | KRW 131.900,00 | KRW 128.500,00 | 88,70K |
| 2026-08-13 | KRW 128.900,00 | +2,06 % | KRW 126.300,00 | KRW 130.900,00 | KRW 126.300,00 | 184,11K |
| 2026-08-12 | KRW 126.300,00 | -0,86 % | KRW 127.500,00 | KRW 129.000,00 | KRW 125.500,00 | 112,07K |
| 2026-08-11 | KRW 127.400,00 | +1,84 % | KRW 123.300,00 | KRW 129.900,00 | KRW 123.000,00 | 132,33K |
| 2026-08-10 | KRW 125.100,00 | -3,47 % | KRW 125.700,00 | KRW 125.800,00 | KRW 118.800,00 | 306,27K |
| 2026-08-07 | KRW 129.600,00 | +6,49 % | KRW 122.000,00 | KRW 139.000,00 | KRW 120.500,00 | 398,50K |
| 2026-08-06 | KRW 121.700,00 | +1,59 % | KRW 119.000,00 | KRW 121.700,00 | KRW 118.600,00 | 58,46K |
| 2026-08-05 | KRW 119.800,00 | +2,39 % | KRW 117.500,00 | KRW 120.500,00 | KRW 117.300,00 | 70,25K |
| 2026-08-04 | KRW 117.000,00 | +3,54 % | KRW 112.000,00 | KRW 117.000,00 | KRW 111.300,00 | 87,58K |
| 2026-08-03 | KRW 113.000,00 | -1,22 % | KRW 112.400,00 | KRW 114.900,00 | KRW 110.200,00 | 69,50K |
| 2026-07-31 | KRW 114.400,00 | +1,24 % | KRW 115.200,00 | KRW 116.000,00 | KRW 111.000,00 | 110,09K |
| 2026-07-30 | KRW 113.000,00 | +2,73 % | KRW 106.900,00 | KRW 115.200,00 | KRW 106.900,00 | 98,26K |
| 2026-07-29 | KRW 110.000,00 | -4,68 % | KRW 114.500,00 | KRW 117.400,00 | KRW 107.500,00 | 84,23K |
| 2026-07-28 | KRW 115.400,00 | -5,02 % | KRW 120.000,00 | KRW 120.000,00 | KRW 114.000,00 | 63,18K |
| 2026-07-27 | KRW 121.500,00 | -2,33 % | KRW 123.500,00 | KRW 125.300,00 | KRW 120.700,00 | 70,49K |
| 2026-07-24 | KRW 124.400,00 | -0,56 % | KRW 123.900,00 | KRW 126.200,00 | KRW 122.000,00 | 63,10K |
| 2026-07-23 | KRW 125.100,00 | +6,29 % | KRW 117.400,00 | KRW 125.600,00 | KRW 117.400,00 | 89,79K |
| 2026-07-22 | KRW 117.700,00 | -0,25 % | KRW 118.800,00 | KRW 122.000,00 | KRW 117.500,00 | 47,96K |
| 2026-07-21 | KRW 118.000,00 | +0,77 % | KRW 116.500,00 | KRW 118.800,00 | KRW 113.100,00 | 44,84K |
| 2026-07-20 | KRW 117.100,00 | -5,18 % | KRW 121.600,00 | KRW 121.800,00 | KRW 116.800,00 | 70,93K |
| 2026-07-16 | KRW 123.500,00 | +5,20 % | KRW 118.200,00 | KRW 125.600,00 | KRW 117.400,00 | 116,06K |
| 2026-07-15 | KRW 117.400,00 | +1,12 % | KRW 118.300,00 | KRW 120.500,00 | KRW 117.000,00 | 49,02K |
| 2026-07-14 | KRW 116.100,00 | -1,11 % | KRW 119.400,00 | KRW 121.400,00 | KRW 115.300,00 | 122,41K |
| 2026-07-13 | KRW 117.400,00 | 0,00 % | KRW 118.000,00 | KRW 121.500,00 | KRW 116.300,00 | 64,22K |
| 2026-07-10 | KRW 117.400,00 | +4,92 % | KRW 112.000,00 | KRW 119.600,00 | KRW 112.000,00 | 78,17K |
| 2026-07-09 | KRW 111.900,00 | -0,53 % | KRW 112.500,00 | KRW 115.000,00 | KRW 108.700,00 | 122,84K |
| 2026-07-08 | KRW 112.500,00 | -3,85 % | KRW 117.000,00 | KRW 117.500,00 | KRW 110.900,00 | 71,59K |
| 2026-07-07 | KRW 117.000,00 | +0,17 % | KRW 117.000,00 | KRW 117.700,00 | KRW 113.700,00 | 53,71K |
| 2026-07-06 | KRW 116.800,00 | +0,95 % | KRW 115.600,00 | KRW 117.400,00 | KRW 113.100,00 | 48,15K |
| 2026-07-03 | KRW 115.700,00 | -1,03 % | KRW 117.600,00 | KRW 117.900,00 | KRW 112.000,00 | 60,84K |
| 2026-07-02 | KRW 116.900,00 | +0,43 % | KRW 116.000,00 | KRW 119.900,00 | KRW 111.400,00 | 100,48K |
| 2026-07-01 | KRW 116.400,00 | +2,74 % | KRW 115.300,00 | KRW 117.600,00 | KRW 113.900,00 | 72,42K |
| 2026-06-30 | KRW 113.300,00 | -5,58 % | KRW 120.100,00 | KRW 120.100,00 | KRW 112.200,00 | 99,38K |
| 2026-06-29 | KRW 120.000,00 | +5,36 % | KRW 115.700,00 | KRW 121.000,00 | KRW 113.100,00 | 69,76K |
| 2026-06-26 | KRW 113.900,00 | -2,06 % | KRW 116.400,00 | KRW 116.700,00 | KRW 111.000,00 | 97,66K |
| 2026-06-25 | KRW 116.300,00 | -4,12 % | KRW 121.500,00 | KRW 123.500,00 | KRW 115.900,00 | 88,43K |
| 2026-06-24 | KRW 121.300,00 | +6,68 % | KRW 113.100,00 | KRW 122.600,00 | KRW 112.300,00 | 92,10K |
| 2026-06-23 | KRW 113.700,00 | -5,25 % | KRW 119.900,00 | KRW 121.000,00 | KRW 113.300,00 | 85,68K |
| 2026-06-22 | KRW 120.000,00 | -4,00 % | KRW 123.600,00 | KRW 124.800,00 | KRW 119.900,00 | 60,25K |
| 2026-06-19 | KRW 125.000,00 | -3,10 % | KRW 129.800,00 | KRW 131.500,00 | KRW 121.300,00 | 136,28K |
| 2026-06-18 | KRW 129.000,00 | -4,73 % | KRW 134.000,00 | KRW 136.500,00 | KRW 129.000,00 | 75,98K |
| 2026-06-17 | KRW 135.400,00 | +2,65 % | KRW 131.900,00 | KRW 137.700,00 | KRW 129.200,00 | 116,14K |
| 2026-06-16 | KRW 131.900,00 | -2,08 % | KRW 133.500,00 | KRW 134.000,00 | KRW 128.300,00 | 76,25K |
| 2026-06-15 | KRW 134.700,00 | +9,33 % | KRW 128.800,00 | KRW 138.000,00 | KRW 128.800,00 | 125,14K |
| 2026-06-12 | KRW 123.200,00 | +2,92 % | KRW 124.000,00 | KRW 127.400,00 | KRW 122.200,00 | 63,89K |
| 2026-06-11 | KRW 119.700,00 | -0,25 % | KRW 118.800,00 | KRW 120.900,00 | KRW 116.000,00 | 113,76K |
| 2026-06-10 | KRW 120.000,00 | -0,66 % | KRW 119.600,00 | KRW 120.800,00 | KRW 115.100,00 | 28 |
| 2026-06-09 | KRW 120.800,00 | +1,43 % | KRW 119.300,00 | KRW 123.800,00 | KRW 119.300,00 | 70,47K |
| 2026-06-08 | KRW 119.100,00 | -6,29 % | KRW 122.400,00 | KRW 122.400,00 | KRW 118.000,00 | 68,06K |
| 2026-06-05 | KRW 127.100,00 | -3,64 % | KRW 130.100,00 | KRW 132.700,00 | KRW 125.400,00 | 70,52K |
| 2026-06-04 | KRW 131.900,00 | +2,97 % | KRW 128.500,00 | KRW 132.600,00 | KRW 127.100,00 | 65,95K |
| 2026-06-02 | KRW 128.100,00 | -0,85 % | KRW 129.100,00 | KRW 131.300,00 | KRW 126.600,00 | 76,67K |
| 2026-06-01 | KRW 129.200,00 | -2,34 % | KRW 132.400,00 | KRW 134.000,00 | KRW 128.000,00 | 86,94K |
| 2026-05-29 | KRW 132.300,00 | -2,58 % | KRW 138.600,00 | KRW 138.700,00 | KRW 131.400,00 | 117,92K |
| 2026-05-28 | KRW 135.800,00 | -3,00 % | KRW 140.500,00 | KRW 142.000,00 | KRW 130.200,00 | 104,93K |
| 2026-05-27 | KRW 140.000,00 | -6,48 % | KRW 148.300,00 | KRW 149.900,00 | KRW 138.800,00 | 115,40K |
| 2026-05-26 | KRW 149.700,00 | +5,65 % | KRW 147.000,00 | KRW 153.800,00 | KRW 144.900,00 | 200,61K |
| 2026-05-22 | KRW 141.700,00 | +0,85 % | KRW 141.000,00 | KRW 144.400,00 | KRW 140.100,00 | 75,66K |
| 2026-05-21 | KRW 140.500,00 | +6,93 % | KRW 133.900,00 | KRW 142.300,00 | KRW 132.000,00 | 85,66K |