Yeong Hwa Metal Co., Ltd. 012280
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.550,00+65,00 (+1,87 %)
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 3.550,00 | +1,87 % | KRW 3.500,00 | KRW 3.565,00 | KRW 3.470,00 | 14,42K |
| 2026-10-01 | KRW 3.485,00 | +2,35 % | KRW 3.450,00 | KRW 3.485,00 | KRW 3.410,00 | 13,13K |
| 2026-09-30 | KRW 3.405,00 | -1,30 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.405,00 | 27,92K |
| 2026-09-29 | KRW 3.450,00 | -1,99 % | KRW 3.520,00 | KRW 3.560,00 | KRW 3.450,00 | 11,13K |
| 2026-09-28 | KRW 3.520,00 | -1,12 % | KRW 3.765,00 | KRW 3.980,00 | KRW 3.520,00 | 68,19K |
| 2026-09-23 | KRW 3.560,00 | -1,11 % | KRW 3.635,00 | KRW 3.635,00 | KRW 3.475,00 | 24,75K |
| 2026-09-22 | KRW 3.600,00 | -1,50 % | KRW 3.700,00 | KRW 3.795,00 | KRW 3.525,00 | 31,64K |
| 2026-09-21 | KRW 3.655,00 | +0,14 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.615,00 | 6,08K |
| 2026-09-18 | KRW 3.650,00 | 0,00 % | KRW 3.690,00 | KRW 3.695,00 | KRW 3.610,00 | 9,43K |
| 2026-09-17 | KRW 3.650,00 | +1,96 % | KRW 3.600,00 | KRW 3.655,00 | KRW 3.580,00 | 6,27K |
| 2026-09-16 | KRW 3.580,00 | -2,05 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.570,00 | 20,26K |
| 2026-09-15 | KRW 3.655,00 | -1,88 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.620,00 | 18,05K |
| 2026-09-14 | KRW 3.725,00 | -1,32 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.685,00 | 17,63K |
| 2026-09-11 | KRW 3.775,00 | -1,18 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.765,00 | 11,09K |
| 2026-09-10 | KRW 3.820,00 | -0,65 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.805,00 | 3,97K |
| 2026-09-09 | KRW 3.845,00 | -1,28 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.825,00 | 11,97K |
| 2026-09-08 | KRW 3.895,00 | -1,39 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.895,00 | 10,68K |
| 2026-09-07 | KRW 3.950,00 | -1,62 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.895,00 | 5,54K |
| 2026-09-04 | KRW 4.015,00 | +0,25 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.955,00 | 11,60K |
| 2026-09-03 | KRW 4.005,00 | -0,50 % | KRW 4.025,00 | KRW 4.045,00 | KRW 3.990,00 | 8,16K |
| 2026-09-02 | KRW 4.025,00 | -1,83 % | KRW 4.090,00 | KRW 4.100,00 | KRW 4.010,00 | 6,73K |
| 2026-09-01 | KRW 4.100,00 | -1,44 % | KRW 4.130,00 | KRW 4.155,00 | KRW 4.065,00 | 19,18K |
| 2026-08-31 | KRW 4.160,00 | +1,46 % | KRW 4.070,00 | KRW 4.260,00 | KRW 3.965,00 | 90,55K |
| 2026-08-28 | KRW 4.100,00 | +2,12 % | KRW 4.005,00 | KRW 4.290,00 | KRW 3.765,00 | 78,64K |
| 2026-08-27 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-26 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-25 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-24 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-21 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-20 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-19 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-18 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-14 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-13 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-12 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-11 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.015,00 | KRW 4.015,00 | 0 |
| 2026-08-10 | KRW 4.015,00 | +0,50 % | KRW 3.975,00 | KRW 4.090,00 | KRW 3.975,00 | 40,88K |
| 2026-08-07 | KRW 3.995,00 | +1,91 % | KRW 4.000,00 | KRW 4.130,00 | KRW 3.935,00 | 46,76K |
| 2026-08-06 | KRW 3.920,00 | -1,88 % | KRW 3.960,00 | KRW 4.005,00 | KRW 3.920,00 | 15,00K |
| 2026-08-05 | KRW 3.995,00 | -0,50 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.955,00 | 27,13K |
| 2026-08-04 | KRW 4.015,00 | +1,52 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.965,00 | 9,03K |
| 2026-08-03 | KRW 3.955,00 | +0,13 % | KRW 3.715,00 | KRW 4.000,00 | KRW 3.695,00 | 23,84K |
| 2026-07-31 | KRW 3.950,00 | +0,13 % | KRW 4.100,00 | KRW 4.140,00 | KRW 3.905,00 | 17,53K |
| 2026-07-30 | KRW 3.945,00 | +1,15 % | KRW 3.875,00 | KRW 4.115,00 | KRW 3.840,00 | 27,17K |
| 2026-07-29 | KRW 3.900,00 | -2,50 % | KRW 3.960,00 | KRW 4.235,00 | KRW 3.860,00 | 51,65K |
| 2026-07-28 | KRW 4.000,00 | -1,96 % | KRW 4.035,00 | KRW 4.105,00 | KRW 3.940,00 | 26,73K |
| 2026-07-27 | KRW 4.080,00 | +0,12 % | KRW 4.070,00 | KRW 4.140,00 | KRW 4.040,00 | 7,94K |
| 2026-07-24 | KRW 4.075,00 | -0,24 % | KRW 4.085,00 | KRW 4.145,00 | KRW 4.065,00 | 9,74K |
| 2026-07-23 | KRW 4.085,00 | +0,86 % | KRW 4.050,00 | KRW 4.125,00 | KRW 4.050,00 | 9,03K |
| 2026-07-22 | KRW 4.050,00 | -1,22 % | KRW 4.100,00 | KRW 4.235,00 | KRW 4.035,00 | 30,08K |
| 2026-07-21 | KRW 4.100,00 | +2,24 % | KRW 4.010,00 | KRW 4.150,00 | KRW 4.005,00 | 34,58K |
| 2026-07-20 | KRW 4.010,00 | -3,61 % | KRW 4.160,00 | KRW 4.215,00 | KRW 4.000,00 | 79,51K |
| 2026-07-16 | KRW 4.160,00 | -0,24 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.110,00 | 31,28K |
| 2026-07-15 | KRW 4.170,00 | +1,21 % | KRW 4.120,00 | KRW 4.190,00 | KRW 4.060,00 | 35,10K |
| 2026-07-14 | KRW 4.120,00 | +0,12 % | KRW 4.080,00 | KRW 4.135,00 | KRW 4.010,00 | 42,68K |
| 2026-07-13 | KRW 4.115,00 | -1,32 % | KRW 4.295,00 | KRW 4.340,00 | KRW 4.025,00 | 77,74K |
| 2026-07-10 | KRW 4.170,00 | -2,00 % | KRW 4.255,00 | KRW 4.420,00 | KRW 4.080,00 | 103,27K |
| 2026-07-09 | KRW 4.255,00 | -0,23 % | KRW 4.265,00 | KRW 4.430,00 | KRW 4.200,00 | 41,79K |
| 2026-07-08 | KRW 4.265,00 | -2,85 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.265,00 | 35,11K |
| 2026-07-07 | KRW 4.390,00 | -0,23 % | KRW 4.375,00 | KRW 4.450,00 | KRW 4.230,00 | 66,36K |
| 2026-07-06 | KRW 4.400,00 | +3,17 % | KRW 4.260,00 | KRW 4.405,00 | KRW 4.225,00 | 36,66K |
| 2026-07-03 | KRW 4.265,00 | +1,55 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.120,00 | 28,15K |
| 2026-07-02 | KRW 4.200,00 | -0,36 % | KRW 4.245,00 | KRW 4.310,00 | KRW 4.130,00 | 92,57K |
| 2026-07-01 | KRW 4.215,00 | +1,08 % | KRW 4.170,00 | KRW 4.235,00 | KRW 4.145,00 | 26,71K |
| 2026-06-30 | KRW 4.170,00 | 0,00 % | KRW 4.250,00 | KRW 4.270,00 | KRW 4.105,00 | 23,39K |
| 2026-06-29 | KRW 4.170,00 | +5,70 % | KRW 3.945,00 | KRW 4.200,00 | KRW 3.945,00 | 35,60K |
| 2026-06-26 | KRW 3.945,00 | 0,00 % | KRW 3.850,00 | KRW 4.065,00 | KRW 3.850,00 | 73,58K |
| 2026-06-25 | KRW 3.945,00 | -7,18 % | KRW 4.245,00 | KRW 4.275,00 | KRW 3.900,00 | 85,77K |
| 2026-06-24 | KRW 4.250,00 | +7,19 % | KRW 3.895,00 | KRW 4.290,00 | KRW 3.650,00 | 154,10K |
| 2026-06-23 | KRW 3.965,00 | +13,29 % | KRW 3.600,00 | KRW 4.095,00 | KRW 3.480,00 | 239,27K |
| 2026-06-22 | KRW 3.500,00 | -2,64 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.325,00 | 118,85K |
| 2026-06-19 | KRW 3.595,00 | -1,51 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.540,00 | 212,49K |
| 2026-06-18 | KRW 3.650,00 | -13,61 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.595,00 | 545,53K |
| 2026-06-17 | KRW 4.225,00 | -0,24 % | KRW 4.235,00 | KRW 4.300,00 | KRW 4.165,00 | 43,75K |
| 2026-06-16 | KRW 4.235,00 | -0,70 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.220,00 | 21,34K |
| 2026-06-15 | KRW 4.265,00 | +1,43 % | KRW 4.290,00 | KRW 4.300,00 | KRW 4.165,00 | 30,57K |
| 2026-06-12 | KRW 4.205,00 | +0,12 % | KRW 4.205,00 | KRW 4.250,00 | KRW 4.160,00 | 42,84K |
| 2026-06-11 | KRW 4.200,00 | +2,07 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.050,00 | 11,44K |
| 2026-06-10 | KRW 4.115,00 | +0,24 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.050,00 | 12,38K |
| 2026-06-09 | KRW 4.105,00 | +1,11 % | KRW 4.035,00 | KRW 4.240,00 | KRW 4.035,00 | 20,93K |
| 2026-06-08 | KRW 4.060,00 | -5,03 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.015,00 | 31,23K |
| 2026-06-05 | KRW 4.275,00 | +0,23 % | KRW 4.265,00 | KRW 4.355,00 | KRW 4.185,00 | 23,47K |
| 2026-06-04 | KRW 4.265,00 | -1,73 % | KRW 4.190,00 | KRW 4.435,00 | KRW 4.190,00 | 23,79K |
| 2026-06-02 | KRW 4.340,00 | -0,80 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.255,00 | 26,65K |
| 2026-06-01 | KRW 4.375,00 | -3,95 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.345,00 | 80,64K |
| 2026-05-29 | KRW 4.555,00 | -2,36 % | KRW 4.665,00 | KRW 4.680,00 | KRW 4.515,00 | 60,84K |
| 2026-05-28 | KRW 4.665,00 | +1,19 % | KRW 4.610,00 | KRW 4.670,00 | KRW 4.560,00 | 28,05K |
| 2026-05-27 | KRW 4.610,00 | -0,65 % | KRW 4.640,00 | KRW 4.695,00 | KRW 4.540,00 | 38,47K |
| 2026-05-26 | KRW 4.640,00 | -3,23 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.635,00 | 56,92K |
| 2026-05-22 | KRW 4.795,00 | +2,90 % | KRW 4.665,00 | KRW 4.870,00 | KRW 4.525,00 | 45,53K |