Bubang Co., Ltd. 014470
KRX · Südkorea · Elektronische Technologie
KRW 1.075,00-4,00 (-0,37 %)
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 1.075,00 | -0,37 % | KRW 1.071,00 | KRW 1.098,00 | KRW 1.070,00 | 28,98K |
| 2026-10-01 | KRW 1.079,00 | +2,57 % | KRW 1.060,00 | KRW 1.097,00 | KRW 1.042,00 | 120,74K |
| 2026-09-30 | KRW 1.052,00 | +1,45 % | KRW 1.037,00 | KRW 1.075,00 | KRW 1.037,00 | 56,40K |
| 2026-09-29 | KRW 1.037,00 | -2,54 % | KRW 1.063,00 | KRW 1.068,00 | KRW 1.037,00 | 35,31K |
| 2026-09-28 | KRW 1.064,00 | +2,70 % | KRW 1.037,00 | KRW 1.066,00 | KRW 1.031,00 | 62,45K |
| 2026-09-23 | KRW 1.036,00 | +0,10 % | KRW 1.034,00 | KRW 1.057,00 | KRW 1.000,00 | 49,20K |
| 2026-09-22 | KRW 1.035,00 | +0,10 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.028,00 | 67,66K |
| 2026-09-21 | KRW 1.034,00 | -2,54 % | KRW 1.063,00 | KRW 1.063,00 | KRW 1.033,00 | 52,58K |
| 2026-09-18 | KRW 1.061,00 | -1,49 % | KRW 1.074,00 | KRW 1.097,00 | KRW 1.048,00 | 73,25K |
| 2026-09-17 | KRW 1.077,00 | +4,46 % | KRW 1.042,00 | KRW 1.080,00 | KRW 1.027,00 | 97,82K |
| 2026-09-16 | KRW 1.031,00 | +1,78 % | KRW 1.013,00 | KRW 1.038,00 | KRW 1.002,00 | 49,24K |
| 2026-09-15 | KRW 1.013,00 | -3,15 % | KRW 1.052,00 | KRW 1.060,00 | KRW 1.010,00 | 72,55K |
| 2026-09-14 | KRW 1.046,00 | +6,41 % | KRW 983,00 | KRW 1.069,00 | KRW 960,00 | 245,97K |
| 2026-09-11 | KRW 983,00 | -1,99 % | KRW 997,00 | KRW 1.000,00 | KRW 972,00 | 34,14K |
| 2026-09-10 | KRW 1.003,00 | +0,60 % | KRW 990,00 | KRW 1.010,00 | KRW 976,00 | 42,77K |
| 2026-09-09 | KRW 997,00 | -0,10 % | KRW 1.017,00 | KRW 1.017,00 | KRW 985,00 | 25,74K |
| 2026-09-08 | KRW 998,00 | +0,40 % | KRW 999,00 | KRW 1.024,00 | KRW 993,00 | 98,06K |
| 2026-09-07 | KRW 994,00 | -1,19 % | KRW 1.007,00 | KRW 1.011,00 | KRW 986,00 | 57,53K |
| 2026-09-04 | KRW 1.006,00 | -0,30 % | KRW 1.008,00 | KRW 1.010,00 | KRW 979,00 | 58,42K |
| 2026-09-03 | KRW 1.009,00 | -3,35 % | KRW 1.044,00 | KRW 1.044,00 | KRW 978,00 | 173,68K |
| 2026-09-02 | KRW 1.044,00 | +4,50 % | KRW 998,00 | KRW 1.097,00 | KRW 976,00 | 643,54K |
| 2026-09-01 | KRW 999,00 | +4,06 % | KRW 970,00 | KRW 999,00 | KRW 956,00 | 175,07K |
| 2026-08-31 | KRW 960,00 | +0,63 % | KRW 954,00 | KRW 968,00 | KRW 941,00 | 10,45K |
| 2026-08-28 | KRW 954,00 | -0,63 % | KRW 960,00 | KRW 980,00 | KRW 928,00 | 45,85K |
| 2026-08-27 | KRW 960,00 | -0,62 % | KRW 957,00 | KRW 971,00 | KRW 942,00 | 20,59K |
| 2026-08-26 | KRW 966,00 | +0,42 % | KRW 956,00 | KRW 991,00 | KRW 939,00 | 42,91K |
| 2026-08-25 | KRW 962,00 | +3,44 % | KRW 940,00 | KRW 969,00 | KRW 925,00 | 37,82K |
| 2026-08-24 | KRW 930,00 | -3,63 % | KRW 970,00 | KRW 970,00 | KRW 928,00 | 51,27K |
| 2026-08-21 | KRW 965,00 | -0,10 % | KRW 961,00 | KRW 976,00 | KRW 930,00 | 64,26K |
| 2026-08-20 | KRW 966,00 | -0,31 % | KRW 979,00 | KRW 987,00 | KRW 956,00 | 33,32K |
| 2026-08-19 | KRW 969,00 | -2,12 % | KRW 990,00 | KRW 995,00 | KRW 967,00 | 51,79K |
| 2026-08-18 | KRW 990,00 | -0,70 % | KRW 1.000,00 | KRW 1.010,00 | KRW 984,00 | 69,46K |
| 2026-08-14 | KRW 997,00 | +0,20 % | KRW 995,00 | KRW 1.006,00 | KRW 985,00 | 40,99K |
| 2026-08-13 | KRW 995,00 | +1,74 % | KRW 999,00 | KRW 1.000,00 | KRW 974,00 | 49,88K |
| 2026-08-12 | KRW 978,00 | -0,81 % | KRW 995,00 | KRW 998,00 | KRW 965,00 | 82,60K |
| 2026-08-11 | KRW 986,00 | +0,20 % | KRW 997,00 | KRW 1.005,00 | KRW 975,00 | 57,26K |
| 2026-08-10 | KRW 984,00 | -0,40 % | KRW 980,00 | KRW 995,00 | KRW 961,00 | 61,55K |
| 2026-08-07 | KRW 988,00 | +1,54 % | KRW 990,00 | KRW 997,00 | KRW 959,00 | 49,83K |
| 2026-08-06 | KRW 973,00 | -2,60 % | KRW 999,00 | KRW 1.010,00 | KRW 967,00 | 124,83K |
| 2026-08-05 | KRW 999,00 | -0,10 % | KRW 990,00 | KRW 1.012,00 | KRW 973,00 | 128,78K |
| 2026-08-04 | KRW 1.000,00 | +14,29 % | KRW 869,00 | KRW 1.007,00 | KRW 850,00 | 611,28K |
| 2026-08-03 | KRW 875,00 | +1,63 % | KRW 861,00 | KRW 887,00 | KRW 843,00 | 131,38K |
| 2026-07-31 | KRW 861,00 | +5,90 % | KRW 812,00 | KRW 870,00 | KRW 780,00 | 299,32K |
| 2026-07-30 | KRW 813,00 | -2,05 % | KRW 750,00 | KRW 855,00 | KRW 750,00 | 146,70K |
| 2026-07-29 | KRW 830,00 | -10,27 % | KRW 910,00 | KRW 929,00 | KRW 787,00 | 190,91K |
| 2026-07-28 | KRW 925,00 | -0,64 % | KRW 922,00 | KRW 959,00 | KRW 814,00 | 196,42K |
| 2026-07-27 | KRW 931,00 | +0,11 % | KRW 924,00 | KRW 943,00 | KRW 916,00 | 39,12K |
| 2026-07-24 | KRW 930,00 | -2,11 % | KRW 947,00 | KRW 952,00 | KRW 921,00 | 115,75K |
| 2026-07-23 | KRW 950,00 | +0,32 % | KRW 939,00 | KRW 956,00 | KRW 921,00 | 85,72K |
| 2026-07-22 | KRW 947,00 | +3,72 % | KRW 908,00 | KRW 957,00 | KRW 908,00 | 183,77K |
| 2026-07-21 | KRW 913,00 | -3,89 % | KRW 927,00 | KRW 949,00 | KRW 909,00 | 256,29K |
| 2026-07-20 | KRW 950,00 | -2,56 % | KRW 975,00 | KRW 1.000,00 | KRW 924,00 | 126,41K |
| 2026-07-16 | KRW 975,00 | +3,50 % | KRW 934,00 | KRW 1.011,00 | KRW 934,00 | 334,83K |
| 2026-07-15 | KRW 942,00 | +0,11 % | KRW 933,00 | KRW 957,00 | KRW 933,00 | 56,83K |
| 2026-07-14 | KRW 941,00 | +2,17 % | KRW 921,00 | KRW 957,00 | KRW 910,00 | 271,33K |
| 2026-07-13 | KRW 921,00 | -5,15 % | KRW 980,00 | KRW 985,00 | KRW 921,00 | 273,07K |
| 2026-07-10 | KRW 971,00 | +2,10 % | KRW 942,00 | KRW 989,00 | KRW 942,00 | 121,37K |
| 2026-07-09 | KRW 951,00 | -3,94 % | KRW 961,00 | KRW 990,00 | KRW 945,00 | 211,37K |
| 2026-07-08 | KRW 990,00 | -0,20 % | KRW 989,00 | KRW 1.010,00 | KRW 959,00 | 181,41K |
| 2026-07-07 | KRW 992,00 | -3,97 % | KRW 1.024,00 | KRW 1.044,00 | KRW 990,00 | 148,90K |
| 2026-07-06 | KRW 1.033,00 | +1,08 % | KRW 1.012,00 | KRW 1.043,00 | KRW 1.004,00 | 166,83K |
| 2026-07-03 | KRW 1.022,00 | +0,59 % | KRW 1.015,00 | KRW 1.028,00 | KRW 994,00 | 217,63K |
| 2026-07-02 | KRW 1.016,00 | -1,55 % | KRW 1.011,00 | KRW 1.068,00 | KRW 1.011,00 | 188,68K |
| 2026-07-01 | KRW 1.032,00 | +0,49 % | KRW 1.022,00 | KRW 1.075,00 | KRW 1.010,00 | 295,16K |
| 2026-06-30 | KRW 1.027,00 | +7,20 % | KRW 959,00 | KRW 1.199,00 | KRW 958,00 | 3,11M |
| 2026-06-29 | KRW 958,00 | +1,91 % | KRW 923,00 | KRW 996,00 | KRW 907,00 | 85,15K |
| 2026-06-26 | KRW 940,00 | -3,29 % | KRW 966,00 | KRW 972,00 | KRW 911,00 | 219,92K |
| 2026-06-25 | KRW 972,00 | -3,19 % | KRW 996,00 | KRW 1.020,00 | KRW 972,00 | 107,87K |
| 2026-06-24 | KRW 1.004,00 | -2,24 % | KRW 995,00 | KRW 1.035,00 | KRW 991,00 | 160,62K |
| 2026-06-23 | KRW 1.027,00 | -2,65 % | KRW 1.064,00 | KRW 1.072,00 | KRW 1.008,00 | 157,78K |
| 2026-06-22 | KRW 1.055,00 | -4,00 % | KRW 1.084,00 | KRW 1.097,00 | KRW 1.053,00 | 173,08K |
| 2026-06-19 | KRW 1.099,00 | -4,68 % | KRW 1.143,00 | KRW 1.145,00 | KRW 1.068,00 | 151,11K |
| 2026-06-18 | KRW 1.153,00 | -4,08 % | KRW 1.213,00 | KRW 1.213,00 | KRW 1.125,00 | 207,75K |
| 2026-06-17 | KRW 1.202,00 | -1,48 % | KRW 1.219,00 | KRW 1.229,00 | KRW 1.195,00 | 101,38K |
| 2026-06-16 | KRW 1.220,00 | +0,49 % | KRW 1.214,00 | KRW 1.241,00 | KRW 1.200,00 | 91,38K |
| 2026-06-15 | KRW 1.214,00 | -0,49 % | KRW 1.227,00 | KRW 1.244,00 | KRW 1.207,00 | 86,52K |
| 2026-06-12 | KRW 1.220,00 | +4,36 % | KRW 1.175,00 | KRW 1.246,00 | KRW 1.172,00 | 115,88K |
| 2026-06-11 | KRW 1.169,00 | +2,90 % | KRW 1.120,00 | KRW 1.204,00 | KRW 1.115,00 | 153,03K |
| 2026-06-10 | KRW 1.136,00 | -2,82 % | KRW 1.143,00 | KRW 1.175,00 | KRW 1.110,00 | 600 |
| 2026-06-09 | KRW 1.169,00 | +3,63 % | KRW 1.117,00 | KRW 1.205,00 | KRW 1.114,00 | 238,72K |
| 2026-06-08 | KRW 1.128,00 | -3,67 % | KRW 1.062,00 | KRW 1.282,00 | KRW 1.020,00 | 874,61K |
| 2026-06-05 | KRW 1.171,00 | -6,32 % | KRW 1.254,00 | KRW 1.255,00 | KRW 1.170,00 | 545,86K |
| 2026-06-04 | KRW 1.250,00 | -12,16 % | KRW 1.510,00 | KRW 1.511,00 | KRW 1.240,00 | 1,56M |
| 2026-06-02 | KRW 1.423,00 | +11,09 % | KRW 1.281,00 | KRW 1.485,00 | KRW 1.265,00 | 2,77M |
| 2026-06-01 | KRW 1.281,00 | -3,17 % | KRW 1.315,00 | KRW 1.323,00 | KRW 1.278,00 | 298,47K |
| 2026-05-29 | KRW 1.323,00 | +2,56 % | KRW 1.291,00 | KRW 1.323,00 | KRW 1.270,00 | 308,51K |
| 2026-05-28 | KRW 1.290,00 | +0,47 % | KRW 1.284,00 | KRW 1.300,00 | KRW 1.252,00 | 135,47K |
| 2026-05-27 | KRW 1.284,00 | -3,46 % | KRW 1.311,00 | KRW 1.320,00 | KRW 1.265,00 | 280,76K |
| 2026-05-26 | KRW 1.330,00 | -0,23 % | KRW 1.410,00 | KRW 1.426,00 | KRW 1.317,00 | 315,38K |
| 2026-05-22 | KRW 1.333,00 | +6,05 % | KRW 1.270,00 | KRW 1.346,00 | KRW 1.270,00 | 238,79K |