Kumkang Kind Co., Ltd. 014280
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.630,00-40,00 (-0,86 %)
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 4.630,00 | -0,86 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.570,00 | 168,14K |
| 2026-10-01 | KRW 4.670,00 | -2,91 % | KRW 4.900,00 | KRW 5.040,00 | KRW 4.545,00 | 595,02K |
| 2026-09-30 | KRW 4.810,00 | +1,58 % | KRW 5.100,00 | KRW 5.300,00 | KRW 4.780,00 | 2,37M |
| 2026-09-29 | KRW 4.735,00 | -4,92 % | KRW 4.830,00 | KRW 4.945,00 |
| KRW 4.600,00 |
| 767,79K |
| 2026-09-28 | KRW 4.980,00 | +14,09 % | KRW 4.400,00 | KRW 5.450,00 | KRW 4.340,00 | 7,33M |
| 2026-09-23 | KRW 4.365,00 | -2,13 % | KRW 4.450,00 | KRW 4.490,00 | KRW 4.350,00 | 129,32K |
| 2026-09-22 | KRW 4.460,00 | +1,13 % | KRW 4.405,00 | KRW 4.920,00 | KRW 4.405,00 | 1,12M |
| 2026-09-21 | KRW 4.410,00 | -1,23 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.395,00 | 48,08K |
| 2026-09-18 | KRW 4.465,00 | +1,36 % | KRW 4.415,00 | KRW 4.515,00 | KRW 4.415,00 | 69,24K |
| 2026-09-17 | KRW 4.405,00 | -0,79 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.380,00 | 57,17K |
| 2026-09-16 | KRW 4.440,00 | -0,34 % | KRW 4.460,00 | KRW 4.475,00 | KRW 4.370,00 | 68,03K |
| 2026-09-15 | KRW 4.455,00 | -1,22 % | KRW 4.465,00 | KRW 4.505,00 | KRW 4.390,00 | 95,96K |
| 2026-09-14 | KRW 4.510,00 | -0,33 % | KRW 4.530,00 | KRW 4.685,00 | KRW 4.400,00 | 312,62K |
| 2026-09-11 | KRW 4.525,00 | -4,94 % | KRW 4.700,00 | KRW 4.995,00 | KRW 4.525,00 | 830,31K |
| 2026-09-10 | KRW 4.760,00 | +0,32 % | KRW 4.690,00 | KRW 4.880,00 | KRW 4.555,00 | 613,76K |
| 2026-09-09 | KRW 4.745,00 | +9,21 % | KRW 4.310,00 | KRW 5.400,00 | KRW 4.280,00 | 3,33M |
| 2026-09-08 | KRW 4.345,00 | +1,76 % | KRW 4.300,00 | KRW 4.362,00 | KRW 4.270,00 | 41,80K |
| 2026-09-07 | KRW 4.270,00 | +0,71 % | KRW 4.295,00 | KRW 4.590,00 | KRW 4.205,00 | 85,40K |
| 2026-09-04 | KRW 4.240,00 | -1,05 % | KRW 4.295,00 | KRW 4.350,00 | KRW 4.225,00 | 16,67K |
| 2026-09-03 | KRW 4.285,00 | -0,12 % | KRW 4.270,00 | KRW 4.350,00 | KRW 4.215,00 | 51,39K |
| 2026-09-02 | KRW 4.290,00 | 0,00 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.195,00 | 26,13K |
| 2026-09-01 | KRW 4.290,00 | +0,12 % | KRW 4.265,00 | KRW 4.305,00 | KRW 4.190,00 | 37,97K |
| 2026-08-31 | KRW 4.285,00 | -2,39 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.235,00 | 37,23K |
| 2026-08-28 | KRW 4.390,00 | +1,04 % | KRW 4.320,00 | KRW 4.400,00 | KRW 4.315,00 | 37,05K |
| 2026-08-27 | KRW 4.345,00 | -2,03 % | KRW 4.420,00 | KRW 4.455,00 | KRW 4.275,00 | 66,06K |
| 2026-08-26 | KRW 4.435,00 | +0,23 % | KRW 4.480,00 | KRW 4.520,00 | KRW 4.405,00 | 46,05K |
| 2026-08-25 | KRW 4.425,00 | +1,84 % | KRW 4.285,00 | KRW 4.450,00 | KRW 4.255,00 | 29,36K |
| 2026-08-24 | KRW 4.345,00 | +0,35 % | KRW 4.330,00 | KRW 4.380,00 | KRW 4.270,00 | 51,02K |
| 2026-08-21 | KRW 4.330,00 | -2,15 % | KRW 4.315,00 | KRW 4.350,00 | KRW 4.240,00 | 95,95K |
| 2026-08-20 | KRW 4.425,00 | -1,88 % | KRW 4.470,00 | KRW 4.660,00 | KRW 4.390,00 | 108,37K |
| 2026-08-19 | KRW 4.510,00 | +0,22 % | KRW 4.460,00 | KRW 4.530,00 | KRW 4.335,00 | 63,12K |
| 2026-08-18 | KRW 4.500,00 | +0,45 % | KRW 4.485,00 | KRW 4.700,00 | KRW 4.410,00 | 157,53K |
| 2026-08-14 | KRW 4.480,00 | +6,16 % | KRW 4.230,00 | KRW 4.950,00 | KRW 4.230,00 | 1,11M |
| 2026-08-13 | KRW 4.220,00 | -0,24 % | KRW 4.230,00 | KRW 4.350,00 | KRW 4.170,00 | 111,60K |
| 2026-08-12 | KRW 4.230,00 | -0,35 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.160,00 | 38,63K |
| 2026-08-11 | KRW 4.245,00 | -0,47 % | KRW 4.220,00 | KRW 4.310,00 | KRW 4.175,00 | 48,09K |
| 2026-08-10 | KRW 4.265,00 | +2,77 % | KRW 4.150,00 | KRW 4.400,00 | KRW 4.125,00 | 89,89K |
| 2026-08-07 | KRW 4.150,00 | +0,85 % | KRW 4.115,00 | KRW 4.170,00 | KRW 4.055,00 | 21,33K |
| 2026-08-06 | KRW 4.115,00 | +1,35 % | KRW 4.010,00 | KRW 4.160,00 | KRW 4.002,00 | 18,27K |
| 2026-08-05 | KRW 4.060,00 | +0,50 % | KRW 4.090,00 | KRW 4.130,00 | KRW 4.050,00 | 32,75K |
| 2026-08-04 | KRW 4.040,00 | +0,75 % | KRW 4.010,00 | KRW 4.060,00 | KRW 3.980,00 | 27,06K |
| 2026-08-03 | KRW 4.010,00 | +2,04 % | KRW 3.940,00 | KRW 4.050,00 | KRW 3.930,00 | 25,68K |
| 2026-07-31 | KRW 3.930,00 | +6,22 % | KRW 3.715,00 | KRW 3.930,00 | KRW 3.715,00 | 30,26K |
| 2026-07-30 | KRW 3.700,00 | +0,54 % | KRW 3.420,00 | KRW 3.905,00 | KRW 3.420,00 | 65,58K |
| 2026-07-29 | KRW 3.680,00 | -8,11 % | KRW 3.975,00 | KRW 4.020,00 | KRW 3.605,00 | 127,80K |
| 2026-07-28 | KRW 4.005,00 | +0,13 % | KRW 3.900,00 | KRW 4.005,00 | KRW 3.885,00 | 51,57K |
| 2026-07-27 | KRW 4.000,00 | -1,23 % | KRW 4.075,00 | KRW 4.112,00 | KRW 3.955,00 | 19,96K |
| 2026-07-24 | KRW 4.050,00 | 0,00 % | KRW 4.025,00 | KRW 4.060,00 | KRW 3.955,00 | 17,03K |
| 2026-07-23 | KRW 4.050,00 | +4,92 % | KRW 3.830,00 | KRW 4.055,00 | KRW 3.825,00 | 30,51K |
| 2026-07-22 | KRW 3.860,00 | -0,26 % | KRW 3.950,00 | KRW 3.965,00 | KRW 3.790,00 | 29,59K |
| 2026-07-21 | KRW 3.870,00 | +2,38 % | KRW 3.760,00 | KRW 3.900,00 | KRW 3.690,00 | 57,56K |
| 2026-07-20 | KRW 3.780,00 | -3,08 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.740,00 | 40,94K |
| 2026-07-16 | KRW 3.900,00 | +0,26 % | KRW 3.860,00 | KRW 3.945,00 | KRW 3.835,00 | 22,23K |
| 2026-07-15 | KRW 3.890,00 | +3,18 % | KRW 3.830,00 | KRW 3.935,00 | KRW 3.820,00 | 33,94K |
| 2026-07-14 | KRW 3.770,00 | +0,40 % | KRW 3.730,00 | KRW 3.895,00 | KRW 3.690,00 | 148,82K |
| 2026-07-13 | KRW 3.755,00 | -6,94 % | KRW 4.005,00 | KRW 4.095,00 | KRW 3.755,00 | 117,30K |
| 2026-07-10 | KRW 4.035,00 | +3,20 % | KRW 3.915,00 | KRW 4.240,00 | KRW 3.915,00 | 47,68K |
| 2026-07-09 | KRW 3.910,00 | -3,10 % | KRW 4.005,00 | KRW 4.075,00 | KRW 3.910,00 | 43,61K |
| 2026-07-08 | KRW 4.035,00 | -3,58 % | KRW 4.140,00 | KRW 4.200,00 | KRW 3.975,00 | 58,24K |
| 2026-07-07 | KRW 4.185,00 | -0,24 % | KRW 4.135,00 | KRW 4.745,00 | KRW 4.105,00 | 239,40K |
| 2026-07-06 | KRW 4.195,00 | +0,96 % | KRW 4.150,00 | KRW 4.245,00 | KRW 4.050,00 | 39,59K |
| 2026-07-03 | KRW 4.155,00 | +0,48 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.950,00 | 52,63K |
| 2026-07-02 | KRW 4.135,00 | -0,36 % | KRW 4.150,00 | KRW 4.235,00 | KRW 3.985,00 | 65,67K |
| 2026-07-01 | KRW 4.150,00 | +1,72 % | KRW 4.055,00 | KRW 4.210,00 | KRW 4.040,00 | 55,45K |
| 2026-06-30 | KRW 4.080,00 | -1,33 % | KRW 4.135,00 | KRW 4.185,00 | KRW 4.030,00 | 43,04K |
| 2026-06-29 | KRW 4.135,00 | +8,96 % | KRW 3.800,00 | KRW 4.135,00 | KRW 3.800,00 | 47,01K |
| 2026-06-26 | KRW 3.795,00 | -2,94 % | KRW 3.885,00 | KRW 4.000,00 | KRW 3.700,00 | 92,67K |
| 2026-06-25 | KRW 3.910,00 | +0,51 % | KRW 3.895,00 | KRW 4.050,00 | KRW 3.890,00 | 76,18K |
| 2026-06-24 | KRW 3.890,00 | +0,39 % | KRW 3.875,00 | KRW 3.985,00 | KRW 3.800,00 | 74,76K |
| 2026-06-23 | KRW 3.875,00 | -5,95 % | KRW 4.090,00 | KRW 4.125,00 | KRW 3.700,00 | 130,95K |
| 2026-06-22 | KRW 4.120,00 | -1,67 % | KRW 4.165,00 | KRW 4.300,00 | KRW 4.000,00 | 64,10K |
| 2026-06-19 | KRW 4.190,00 | -4,12 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.115,00 | 69,92K |
| 2026-06-18 | KRW 4.370,00 | -4,79 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.355,00 | 61,89K |
| 2026-06-17 | KRW 4.590,00 | -1,71 % | KRW 4.760,00 | KRW 4.930,00 | KRW 4.545,00 | 129,89K |
| 2026-06-16 | KRW 4.670,00 | +3,20 % | KRW 4.525,00 | KRW 4.690,00 | KRW 4.510,00 | 92,87K |
| 2026-06-15 | KRW 4.525,00 | +0,11 % | KRW 4.700,00 | KRW 4.930,00 | KRW 4.525,00 | 108,45K |
| 2026-06-12 | KRW 4.520,00 | +10,38 % | KRW 4.215,00 | KRW 4.665,00 | KRW 4.215,00 | 144,43K |
| 2026-06-11 | KRW 4.095,00 | +0,37 % | KRW 4.070,00 | KRW 4.100,00 | KRW 3.970,00 | 72,67K |
| 2026-06-10 | KRW 4.080,00 | 0,00 % | KRW 4.000,00 | KRW 4.105,00 | KRW 3.980,00 | 44 |
| 2026-06-09 | KRW 4.080,00 | +2,00 % | KRW 3.935,00 | KRW 4.290,00 | KRW 3.935,00 | 71,63K |
| 2026-06-08 | KRW 4.000,00 | -5,88 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.965,00 | 97,96K |
| 2026-06-05 | KRW 4.250,00 | -2,30 % | KRW 4.315,00 | KRW 4.340,00 | KRW 4.170,00 | 67,32K |
| 2026-06-04 | KRW 4.350,00 | +1,28 % | KRW 4.125,00 | KRW 4.405,00 | KRW 4.125,00 | 88,29K |
| 2026-06-02 | KRW 4.295,00 | -2,61 % | KRW 4.315,00 | KRW 4.395,00 | KRW 4.210,00 | 216,46K |
| 2026-06-01 | KRW 4.410,00 | -5,26 % | KRW 4.550,00 | KRW 4.580,00 | KRW 4.405,00 | 148,84K |
| 2026-05-29 | KRW 4.655,00 | -2,31 % | KRW 4.740,00 | KRW 4.800,00 | KRW 4.585,00 | 129,40K |
| 2026-05-28 | KRW 4.765,00 | -2,06 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.685,00 | 86,42K |
| 2026-05-27 | KRW 4.865,00 | -3,28 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.825,00 | 167,54K |
| 2026-05-26 | KRW 5.030,00 | -1,18 % | KRW 5.150,00 | KRW 5.210,00 | KRW 4.960,00 | 139,70K |
| 2026-05-22 | KRW 5.090,00 | +1,60 % | KRW 5.010,00 | KRW 5.150,00 | KRW 5.000,00 | 75,85K |