Kyung-In Synthetic Corporation 012610
KRX · Südkorea · Prozessindustrie
KRW 3.350,00+110,00 (+3,40 %)
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 3.350,00 | +3,40 % | KRW 3.250,00 | KRW 3.350,00 | KRW 3.230,00 | 173,19K |
| 2026-09-30 | KRW 3.240,00 | +0,47 % | KRW 3.210,00 | KRW 3.295,00 | KRW 3.210,00 | 123,07K |
| 2026-09-29 | KRW 3.225,00 | +0,16 % | KRW 3.220,00 | KRW 3.240,00 | KRW 3.180,00 | 92,92K |
| 2026-09-28 | KRW 3.220,00 | +0,94 % | KRW 3.190,00 | KRW 3.285,00 | KRW 3.160,00 | 158,94K |
| 2026-09-23 | KRW 3.190,00 | +0,16 % | KRW 3.215,00 | KRW 3.225,00 | KRW 3.165,00 | 76,91K |
| 2026-09-22 | KRW 3.185,00 | +0,47 % | KRW 3.200,00 | KRW 3.235,00 | KRW 3.170,00 | 110,18K |
| 2026-09-21 | KRW 3.170,00 | -1,25 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.160,00 | 108,39K |
| 2026-09-18 | KRW 3.210,00 | +3,05 % | KRW 3.165,00 | KRW 3.290,00 | KRW 3.140,00 | 166,30K |
| 2026-09-17 | KRW 3.115,00 | 0,00 % | KRW 3.115,00 | KRW 3.145,00 | KRW 3.085,00 | 78,26K |
| 2026-09-16 | KRW 3.115,00 | +1,63 % | KRW 3.065,00 | KRW 3.115,00 | KRW 3.025,00 | 57,86K |
| 2026-09-15 | KRW 3.065,00 | 0,00 % | KRW 3.050,00 | KRW 3.125,00 | KRW 3.020,00 | 122,52K |
| 2026-09-14 | KRW 3.065,00 | -1,92 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.035,00 | 82,96K |
| 2026-09-11 | KRW 3.125,00 | -1,11 % | KRW 3.150,00 | KRW 3.160,00 | KRW 3.105,00 | 64,94K |
| 2026-09-10 | KRW 3.160,00 | -0,47 % | KRW 3.145,00 | KRW 3.165,00 | KRW 3.110,00 | 63,72K |
| 2026-09-09 | KRW 3.175,00 | +0,95 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.145,00 | 75,43K |
| 2026-09-08 | KRW 3.145,00 | 0,00 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.130,00 | 73,63K |
| 2026-09-07 | KRW 3.145,00 | -0,47 % | KRW 3.170,00 | KRW 3.180,00 | KRW 3.100,00 | 118,72K |
| 2026-09-04 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.205,00 | KRW 3.110,00 | 99,42K |
| 2026-09-03 | KRW 3.160,00 | -0,16 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.110,00 | 102,39K |
| 2026-09-02 | KRW 3.165,00 | -1,71 % | KRW 3.200,00 | KRW 3.210,00 | KRW 3.160,00 | 70,73K |
| 2026-09-01 | KRW 3.220,00 | +0,16 % | KRW 3.215,00 | KRW 3.240,00 | KRW 3.175,00 | 72,21K |
| 2026-08-31 | KRW 3.215,00 | -0,92 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.145,00 | 82,31K |
| 2026-08-28 | KRW 3.245,00 | +0,93 % | KRW 3.210,00 | KRW 3.250,00 | KRW 3.160,00 | 99,51K |
| 2026-08-27 | KRW 3.215,00 | -0,31 % | KRW 3.230,00 | KRW 3.295,00 | KRW 3.185,00 | 109,17K |
| 2026-08-26 | KRW 3.225,00 | 0,00 % | KRW 3.225,00 | KRW 3.240,00 | KRW 3.070,00 | 150,79K |
| 2026-08-25 | KRW 3.225,00 | +3,04 % | KRW 3.125,00 | KRW 3.225,00 | KRW 3.045,00 | 125,14K |
| 2026-08-24 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.170,00 | KRW 3.080,00 | 150,98K |
| 2026-08-21 | KRW 3.130,00 | -2,80 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.055,00 | 174,70K |
| 2026-08-20 | KRW 3.220,00 | +2,06 % | KRW 3.200,00 | KRW 3.260,00 | KRW 3.160,00 | 121,86K |
| 2026-08-19 | KRW 3.155,00 | -6,24 % | KRW 3.300,00 | KRW 3.315,00 | KRW 3.120,00 | 260,55K |
| 2026-08-18 | KRW 3.365,00 | -0,59 % | KRW 3.405,00 | KRW 3.425,00 | KRW 3.295,00 | 294,50K |
| 2026-08-14 | KRW 3.385,00 | +5,12 % | KRW 3.220,00 | KRW 3.460,00 | KRW 3.160,00 | 513,72K |
| 2026-08-13 | KRW 3.220,00 | -1,23 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.190,00 | 195,11K |
| 2026-08-12 | KRW 3.260,00 | +1,40 % | KRW 3.215,00 | KRW 3.285,00 | KRW 3.185,00 | 139,23K |
| 2026-08-11 | KRW 3.215,00 | +1,26 % | KRW 3.175,00 | KRW 3.250,00 | KRW 3.150,00 | 140,43K |
| 2026-08-10 | KRW 3.175,00 | +2,92 % | KRW 3.090,00 | KRW 3.195,00 | KRW 3.090,00 | 169,69K |
| 2026-08-07 | KRW 3.085,00 | +0,16 % | KRW 3.080,00 | KRW 3.170,00 | KRW 3.030,00 | 153,34K |
| 2026-08-06 | KRW 3.080,00 | +0,65 % | KRW 3.060,00 | KRW 3.145,00 | KRW 3.000,00 | 188,98K |
| 2026-08-05 | KRW 3.060,00 | +3,73 % | KRW 2.985,00 | KRW 3.090,00 | KRW 2.985,00 | 194,60K |
| 2026-08-04 | KRW 2.950,00 | +3,87 % | KRW 2.845,00 | KRW 2.975,00 | KRW 2.845,00 | 155,98K |
| 2026-08-03 | KRW 2.840,00 | +0,18 % | KRW 2.825,00 | KRW 2.930,00 | KRW 2.760,00 | 146,24K |
| 2026-07-31 | KRW 2.835,00 | +8,21 % | KRW 2.645,00 | KRW 2.850,00 | KRW 2.645,00 | 252,51K |
| 2026-07-30 | KRW 2.620,00 | -0,76 % | KRW 2.565,00 | KRW 2.715,00 | KRW 2.565,00 | 295,52K |
| 2026-07-29 | KRW 2.640,00 | -2,76 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.590,00 | 445,61K |
| 2026-07-28 | KRW 2.715,00 | -6,38 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.710,00 | 283,67K |
| 2026-07-27 | KRW 2.900,00 | +0,69 % | KRW 2.905,00 | KRW 2.955,00 | KRW 2.870,00 | 109,37K |
| 2026-07-24 | KRW 2.880,00 | -3,03 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.850,00 | 212,93K |
| 2026-07-23 | KRW 2.970,00 | +4,21 % | KRW 2.835,00 | KRW 2.980,00 | KRW 2.835,00 | 194,46K |
| 2026-07-22 | KRW 2.850,00 | +0,18 % | KRW 2.860,00 | KRW 2.955,00 | KRW 2.845,00 | 185,66K |
| 2026-07-21 | KRW 2.845,00 | +0,89 % | KRW 2.820,00 | KRW 2.860,00 | KRW 2.750,00 | 132,00K |
| 2026-07-20 | KRW 2.820,00 | -3,42 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.790,00 | 146,02K |
| 2026-07-16 | KRW 2.920,00 | -3,47 % | KRW 3.005,00 | KRW 3.010,00 | KRW 2.870,00 | 201,67K |
| 2026-07-15 | KRW 3.025,00 | +5,40 % | KRW 2.895,00 | KRW 3.045,00 | KRW 2.895,00 | 145,58K |
| 2026-07-14 | KRW 2.870,00 | -2,55 % | KRW 2.945,00 | KRW 2.995,00 | KRW 2.785,00 | 368,34K |
| 2026-07-13 | KRW 2.945,00 | -5,61 % | KRW 3.120,00 | KRW 3.210,00 | KRW 2.915,00 | 328,86K |
| 2026-07-10 | KRW 3.120,00 | +6,67 % | KRW 2.955,00 | KRW 3.150,00 | KRW 2.955,00 | 228,00K |
| 2026-07-09 | KRW 2.925,00 | -2,34 % | KRW 3.015,00 | KRW 3.090,00 | KRW 2.900,00 | 232,17K |
| 2026-07-08 | KRW 2.995,00 | -4,47 % | KRW 3.105,00 | KRW 3.135,00 | KRW 2.975,00 | 356,67K |
| 2026-07-07 | KRW 3.135,00 | -4,71 % | KRW 3.230,00 | KRW 3.325,00 | KRW 3.090,00 | 290,55K |
| 2026-07-06 | KRW 3.290,00 | -1,79 % | KRW 3.360,00 | KRW 3.380,00 | KRW 3.180,00 | 274,61K |
| 2026-07-03 | KRW 3.350,00 | +2,13 % | KRW 3.280,00 | KRW 3.410,00 | KRW 3.120,00 | 391,27K |
| 2026-07-02 | KRW 3.280,00 | -8,12 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.270,00 | 291,11K |
| 2026-07-01 | KRW 3.570,00 | +1,28 % | KRW 3.535,00 | KRW 3.715,00 | KRW 3.505,00 | 216,91K |
| 2026-06-30 | KRW 3.525,00 | -0,14 % | KRW 3.530,00 | KRW 3.700,00 | KRW 3.500,00 | 190,27K |
| 2026-06-29 | KRW 3.530,00 | +5,53 % | KRW 3.300,00 | KRW 3.625,00 | KRW 3.285,00 | 397,25K |
| 2026-06-26 | KRW 3.345,00 | -3,18 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.195,00 | 297,89K |
| 2026-06-25 | KRW 3.455,00 | -4,03 % | KRW 3.665,00 | KRW 3.695,00 | KRW 3.415,00 | 230,04K |
| 2026-06-24 | KRW 3.600,00 | +1,12 % | KRW 3.530,00 | KRW 3.680,00 | KRW 3.440,00 | 294,18K |
| 2026-06-23 | KRW 3.560,00 | -6,81 % | KRW 3.820,00 | KRW 3.845,00 | KRW 3.550,00 | 378,31K |
| 2026-06-22 | KRW 3.820,00 | -2,80 % | KRW 3.930,00 | KRW 4.050,00 | KRW 3.790,00 | 252,90K |
| 2026-06-19 | KRW 3.930,00 | -3,08 % | KRW 4.055,00 | KRW 4.115,00 | KRW 3.840,00 | 367,96K |
| 2026-06-18 | KRW 4.055,00 | -3,68 % | KRW 4.210,00 | KRW 4.250,00 | KRW 3.970,00 | 216,89K |
| 2026-06-17 | KRW 4.210,00 | 0,00 % | KRW 4.220,00 | KRW 4.305,00 | KRW 4.170,00 | 211,98K |
| 2026-06-16 | KRW 4.210,00 | -2,32 % | KRW 4.350,00 | KRW 4.395,00 | KRW 4.160,00 | 278,17K |
| 2026-06-15 | KRW 4.310,00 | +1,06 % | KRW 4.370,00 | KRW 4.410,00 | KRW 4.295,00 | 330,98K |
| 2026-06-12 | KRW 4.265,00 | +4,53 % | KRW 4.155,00 | KRW 4.360,00 | KRW 3.960,00 | 428,01K |
| 2026-06-11 | KRW 4.080,00 | +2,38 % | KRW 3.955,00 | KRW 4.080,00 | KRW 3.835,00 | 314,84K |
| 2026-06-10 | KRW 3.985,00 | -0,99 % | KRW 4.020,00 | KRW 4.075,00 | KRW 3.870,00 | 110 |
| 2026-06-09 | KRW 4.025,00 | +2,42 % | KRW 3.965,00 | KRW 4.125,00 | KRW 3.960,00 | 316,23K |
| 2026-06-08 | KRW 3.930,00 | -3,20 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.735,00 | 439,69K |
| 2026-06-05 | KRW 4.060,00 | -3,45 % | KRW 4.205,00 | KRW 4.255,00 | KRW 4.010,00 | 421,31K |
| 2026-06-04 | KRW 4.205,00 | -6,35 % | KRW 4.490,00 | KRW 4.680,00 | KRW 4.175,00 | 606,89K |
| 2026-06-02 | KRW 4.490,00 | -4,67 % | KRW 4.710,00 | KRW 4.790,00 | KRW 4.430,00 | 628,91K |
| 2026-06-01 | KRW 4.710,00 | -5,14 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.555,00 | 866,11K |
| 2026-05-29 | KRW 4.965,00 | -1,29 % | KRW 5.110,00 | KRW 5.190,00 | KRW 4.830,00 | 795,05K |
| 2026-05-28 | KRW 5.030,00 | -6,33 % | KRW 5.400,00 | KRW 5.460,00 | KRW 4.955,00 | 1,07M |
| 2026-05-27 | KRW 5.370,00 | -5,62 % | KRW 5.770,00 | KRW 5.850,00 | KRW 5.350,00 | 1,03M |
| 2026-05-26 | KRW 5.690,00 | -6,57 % | KRW 6.250,00 | KRW 6.300,00 | KRW 5.610,00 | 1,47M |
| 2026-05-22 | KRW 6.090,00 | +5,00 % | KRW 5.900,00 | KRW 6.390,00 | KRW 5.890,00 | 1,54M |
| 2026-05-21 | KRW 5.800,00 | +4,50 % | KRW 5.660,00 | KRW 6.060,00 | KRW 5.650,00 | 1,43M |