Youngbo Chemical Co., Ltd. 014440
KRX · Südkorea · Prozessindustrie
KRW 4.665,000,00 (0,00 %)
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 4.665,00 | 0,00 % | KRW 4.660,00 | KRW 4.665,00 | KRW 4.635,00 | 10,30K |
| 2026-10-01 | KRW 4.665,00 | -0,11 % | KRW 4.660,00 | KRW 4.670,00 | KRW 4.630,00 | 7,07K |
| 2026-09-30 | KRW 4.670,00 | -0,32 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.640,00 | 6,78K |
| 2026-09-29 | KRW 4.685,00 | -0,32 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.645,00 | 4,75K |
| 2026-09-28 | KRW 4.700,00 | +0,11 % | KRW 4.695,00 | KRW 4.700,00 | KRW 4.625,00 | 12,06K |
| 2026-09-23 | KRW 4.695,00 | 0,00 % | KRW 4.675,00 | KRW 4.735,00 | KRW 4.670,00 | 8,11K |
| 2026-09-22 | KRW 4.695,00 | -0,21 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.675,00 | 4,66K |
| 2026-09-21 | KRW 4.705,00 | +0,97 % | KRW 4.660,00 | KRW 4.825,00 | KRW 4.655,00 | 21,64K |
| 2026-09-18 | KRW 4.660,00 | -0,85 % | KRW 4.710,00 | KRW 4.725,00 | KRW 4.630,00 | 11,80K |
| 2026-09-17 | KRW 4.700,00 | 0,00 % | KRW 4.725,00 | KRW 4.740,00 | KRW 4.665,00 | 14,34K |
| 2026-09-16 | KRW 4.700,00 | -0,53 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.675,00 | 6,79K |
| 2026-09-15 | KRW 4.725,00 | +1,29 % | KRW 4.690,00 | KRW 4.725,00 | KRW 4.660,00 | 6,58K |
| 2026-09-14 | KRW 4.665,00 | -1,58 % | KRW 4.705,00 | KRW 4.730,00 | KRW 4.650,00 | 13,47K |
| 2026-09-11 | KRW 4.740,00 | 0,00 % | KRW 4.710,00 | KRW 4.750,00 | KRW 4.705,00 | 5,01K |
| 2026-09-10 | KRW 4.740,00 | -0,11 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.695,00 | 11,51K |
| 2026-09-09 | KRW 4.745,00 | -0,21 % | KRW 4.755,00 | KRW 4.770,00 | KRW 4.730,00 | 6,20K |
| 2026-09-08 | KRW 4.755,00 | -0,63 % | KRW 4.750,00 | KRW 4.785,00 | KRW 4.705,00 | 11,40K |
| 2026-09-07 | KRW 4.785,00 | -0,21 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.745,00 | 15,10K |
| 2026-09-04 | KRW 4.795,00 | 0,00 % | KRW 4.795,00 | KRW 4.800,00 | KRW 4.750,00 | 16,86K |
| 2026-09-03 | KRW 4.795,00 | +2,02 % | KRW 4.680,00 | KRW 4.800,00 | KRW 4.670,00 | 40,58K |
| 2026-09-02 | KRW 4.700,00 | 0,00 % | KRW 4.700,00 | KRW 4.720,00 | KRW 4.655,00 | 16,30K |
| 2026-09-01 | KRW 4.700,00 | +0,11 % | KRW 4.695,00 | KRW 4.705,00 | KRW 4.650,00 | 11,08K |
| 2026-08-31 | KRW 4.695,00 | +0,11 % | KRW 4.690,00 | KRW 4.695,00 | KRW 4.605,00 | 12,03K |
| 2026-08-28 | KRW 4.690,00 | +1,19 % | KRW 4.635,00 | KRW 4.695,00 | KRW 4.620,00 | 10,47K |
| 2026-08-27 | KRW 4.635,00 | +0,22 % | KRW 4.625,00 | KRW 4.655,00 | KRW 4.605,00 | 12,99K |
| 2026-08-26 | KRW 4.625,00 | -0,86 % | KRW 4.665,00 | KRW 4.675,00 | KRW 4.625,00 | 7,88K |
| 2026-08-25 | KRW 4.665,00 | +0,32 % | KRW 4.650,00 | KRW 4.670,00 | KRW 4.585,00 | 11,46K |
| 2026-08-24 | KRW 4.650,00 | -0,11 % | KRW 4.580,00 | KRW 4.655,00 | KRW 4.530,00 | 31,23K |
| 2026-08-21 | KRW 4.655,00 | -0,21 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.580,00 | 11,28K |
| 2026-08-20 | KRW 4.665,00 | +0,32 % | KRW 4.650,00 | KRW 4.670,00 | KRW 4.615,00 | 10,69K |
| 2026-08-19 | KRW 4.650,00 | -1,48 % | KRW 4.720,00 | KRW 4.730,00 | KRW 4.610,00 | 22,42K |
| 2026-08-18 | KRW 4.720,00 | +1,07 % | KRW 4.670,00 | KRW 4.750,00 | KRW 4.600,00 | 47,39K |
| 2026-08-14 | KRW 4.670,00 | +0,86 % | KRW 4.625,00 | KRW 4.690,00 | KRW 4.595,00 | 25,46K |
| 2026-08-13 | KRW 4.630,00 | +0,87 % | KRW 4.590,00 | KRW 4.645,00 | KRW 4.565,00 | 40,28K |
| 2026-08-12 | KRW 4.590,00 | 0,00 % | KRW 4.590,00 | KRW 4.600,00 | KRW 4.555,00 | 6,32K |
| 2026-08-11 | KRW 4.590,00 | 0,00 % | KRW 4.590,00 | KRW 4.610,00 | KRW 4.555,00 | 18,28K |
| 2026-08-10 | KRW 4.590,00 | +0,88 % | KRW 4.550,00 | KRW 4.595,00 | KRW 4.540,00 | 18,84K |
| 2026-08-07 | KRW 4.550,00 | +0,22 % | KRW 4.540,00 | KRW 4.560,00 | KRW 4.500,00 | 22,81K |
| 2026-08-06 | KRW 4.540,00 | +0,11 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.505,00 | 13,29K |
| 2026-08-05 | KRW 4.535,00 | +0,44 % | KRW 4.515,00 | KRW 4.550,00 | KRW 4.505,00 | 10,14K |
| 2026-08-04 | KRW 4.515,00 | +0,33 % | KRW 4.500,00 | KRW 4.515,00 | KRW 4.490,00 | 19,32K |
| 2026-08-03 | KRW 4.500,00 | +0,22 % | KRW 4.485,00 | KRW 4.515,00 | KRW 4.455,00 | 12,89K |
| 2026-07-31 | KRW 4.490,00 | +0,79 % | KRW 4.455,00 | KRW 4.500,00 | KRW 4.405,00 | 22,22K |
| 2026-07-30 | KRW 4.455,00 | +0,11 % | KRW 4.415,00 | KRW 4.480,00 | KRW 4.410,00 | 12,55K |
| 2026-07-29 | KRW 4.450,00 | -0,45 % | KRW 4.470,00 | KRW 4.500,00 | KRW 4.380,00 | 25,61K |
| 2026-07-28 | KRW 4.470,00 | -1,00 % | KRW 4.515,00 | KRW 4.525,00 | KRW 4.460,00 | 15,75K |
| 2026-07-27 | KRW 4.515,00 | 0,00 % | KRW 4.515,00 | KRW 4.565,00 | KRW 4.505,00 | 5,39K |
| 2026-07-24 | KRW 4.515,00 | -0,44 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.470,00 | 11,26K |
| 2026-07-23 | KRW 4.535,00 | +0,78 % | KRW 4.500,00 | KRW 4.540,00 | KRW 4.460,00 | 12,91K |
| 2026-07-22 | KRW 4.500,00 | -0,33 % | KRW 4.515,00 | KRW 4.540,00 | KRW 4.480,00 | 7,09K |
| 2026-07-21 | KRW 4.515,00 | +0,44 % | KRW 4.475,00 | KRW 4.520,00 | KRW 4.450,00 | 22,56K |
| 2026-07-20 | KRW 4.495,00 | -0,77 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.430,00 | 8,07K |
| 2026-07-16 | KRW 4.530,00 | -0,33 % | KRW 4.510,00 | KRW 4.540,00 | KRW 4.495,00 | 4,39K |
| 2026-07-15 | KRW 4.545,00 | +0,11 % | KRW 4.540,00 | KRW 4.570,00 | KRW 4.280,00 | 12,99K |
| 2026-07-14 | KRW 4.540,00 | +1,00 % | KRW 4.500,00 | KRW 4.540,00 | KRW 4.450,00 | 25,66K |
| 2026-07-13 | KRW 4.495,00 | -1,43 % | KRW 4.560,00 | KRW 4.570,00 | KRW 4.460,00 | 14,60K |
| 2026-07-10 | KRW 4.560,00 | +0,66 % | KRW 4.530,00 | KRW 4.570,00 | KRW 4.505,00 | 36,66K |
| 2026-07-09 | KRW 4.530,00 | +0,55 % | KRW 4.495,00 | KRW 4.530,00 | KRW 4.420,00 | 9,67K |
| 2026-07-08 | KRW 4.505,00 | 0,00 % | KRW 4.505,00 | KRW 4.565,00 | KRW 4.420,00 | 11,17K |
| 2026-07-07 | KRW 4.505,00 | -0,22 % | KRW 4.515,00 | KRW 4.530,00 | KRW 4.460,00 | 15,46K |
| 2026-07-06 | KRW 4.515,00 | 0,00 % | KRW 4.515,00 | KRW 4.545,00 | KRW 4.450,00 | 19,22K |
| 2026-07-03 | KRW 4.515,00 | -0,55 % | KRW 4.530,00 | KRW 4.550,00 | KRW 4.345,00 | 12,63K |
| 2026-07-02 | KRW 4.540,00 | +0,33 % | KRW 4.525,00 | KRW 4.570,00 | KRW 4.450,00 | 27,07K |
| 2026-07-01 | KRW 4.525,00 | +1,00 % | KRW 4.505,00 | KRW 4.535,00 | KRW 4.470,00 | 14,13K |
| 2026-06-30 | KRW 4.480,00 | -0,22 % | KRW 4.490,00 | KRW 4.510,00 | KRW 4.460,00 | 12,50K |
| 2026-06-29 | KRW 4.490,00 | +3,58 % | KRW 4.360,00 | KRW 4.495,00 | KRW 4.355,00 | 13,82K |
| 2026-06-26 | KRW 4.335,00 | -2,47 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.260,00 | 29,68K |
| 2026-06-25 | KRW 4.445,00 | +1,02 % | KRW 4.460,00 | KRW 4.550,00 | KRW 4.405,00 | 21,99K |
| 2026-06-24 | KRW 4.400,00 | +0,11 % | KRW 4.395,00 | KRW 4.450,00 | KRW 4.335,00 | 19,41K |
| 2026-06-23 | KRW 4.395,00 | -2,01 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.310,00 | 25,02K |
| 2026-06-22 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.600,00 | KRW 4.430,00 | 8,40K |
| 2026-06-19 | KRW 4.485,00 | -2,29 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.430,00 | 25,54K |
| 2026-06-18 | KRW 4.590,00 | +0,33 % | KRW 4.590,00 | KRW 4.600,00 | KRW 4.500,00 | 26,99K |
| 2026-06-17 | KRW 4.575,00 | -0,44 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.560,00 | 13,03K |
| 2026-06-16 | KRW 4.595,00 | -0,43 % | KRW 4.615,00 | KRW 4.640,00 | KRW 4.545,00 | 41,59K |
| 2026-06-15 | KRW 4.615,00 | +0,22 % | KRW 4.605,00 | KRW 4.640,00 | KRW 4.585,00 | 63,80K |
| 2026-06-12 | KRW 4.605,00 | +1,54 % | KRW 4.550,00 | KRW 4.620,00 | KRW 4.470,00 | 45,73K |
| 2026-06-11 | KRW 4.535,00 | +1,68 % | KRW 4.460,00 | KRW 4.535,00 | KRW 4.400,00 | 23,57K |
| 2026-06-10 | KRW 4.460,00 | -0,34 % | KRW 4.475,00 | KRW 4.490,00 | KRW 4.390,00 | 17,36K |
| 2026-06-09 | KRW 4.475,00 | +3,47 % | KRW 4.330,00 | KRW 4.490,00 | KRW 4.330,00 | 18,66K |
| 2026-06-08 | KRW 4.325,00 | -2,26 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.290,00 | 43,28K |
| 2026-06-05 | KRW 4.425,00 | -1,01 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.380,00 | 15,17K |
| 2026-06-04 | KRW 4.470,00 | +1,48 % | KRW 4.405,00 | KRW 4.480,00 | KRW 4.310,00 | 15,27K |
| 2026-06-02 | KRW 4.405,00 | -0,34 % | KRW 4.420,00 | KRW 4.430,00 | KRW 4.280,00 | 48,24K |
| 2026-06-01 | KRW 4.420,00 | -1,01 % | KRW 4.460,00 | KRW 4.500,00 | KRW 4.370,00 | 16,91K |
| 2026-05-29 | KRW 4.465,00 | -0,56 % | KRW 4.490,00 | KRW 4.535,00 | KRW 4.370,00 | 55,09K |
| 2026-05-28 | KRW 4.490,00 | -0,66 % | KRW 4.520,00 | KRW 4.545,00 | KRW 4.435,00 | 48,61K |
| 2026-05-27 | KRW 4.520,00 | -1,42 % | KRW 4.595,00 | KRW 4.620,00 | KRW 4.470,00 | 74,23K |
| 2026-05-26 | KRW 4.585,00 | -1,71 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.575,00 | 63,50K |
| 2026-05-22 | KRW 4.665,00 | +1,41 % | KRW 4.600,00 | KRW 4.670,00 | KRW 4.595,00 | 24,23K |