Kukdong Oil & Chemicals Co., Ltd 014530
KRX · Südkorea · Energierohstoffe
KRW 3.350,00+25,00 (+0,75 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.325,00 | -0,30 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.300,00 | 71,43K |
| 2026-09-30 | KRW 3.335,00 | -0,60 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.300,00 | 40,94K |
| 2026-09-29 | KRW 3.355,00 | -0,74 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.300,00 | 59,09K |
| 2026-09-28 | KRW 3.380,00 | +3,36 % | KRW 3.310,00 | KRW 3.400,00 | KRW 3.285,00 | 110,04K |
| 2026-09-23 | KRW 3.270,00 | -0,15 % | KRW 3.285,00 | KRW 3.310,00 | KRW 3.230,00 | 66,94K |
| 2026-09-22 | KRW 3.275,00 | -1,50 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.240,00 | 111,54K |
| 2026-09-21 | KRW 3.325,00 | -1,48 % | KRW 3.360,00 | KRW 3.375,00 | KRW 3.275,00 | 134,10K |
| 2026-09-18 | KRW 3.375,00 | -0,44 % | KRW 3.360,00 | KRW 3.395,00 | KRW 3.350,00 | 133,60K |
| 2026-09-17 | KRW 3.390,00 | 0,00 % | KRW 3.365,00 | KRW 3.400,00 | KRW 3.350,00 | 114,30K |
| 2026-09-16 | KRW 3.390,00 | -1,02 % | KRW 3.425,00 | KRW 3.455,00 | KRW 3.350,00 | 122,73K |
| 2026-09-15 | KRW 3.425,00 | +1,78 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.340,00 | 187,48K |
| 2026-09-14 | KRW 3.365,00 | -1,46 % | KRW 3.445,00 | KRW 3.510,00 | KRW 3.360,00 | 441,57K |
| 2026-09-11 | KRW 3.415,00 | 0,00 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.380,00 | 1,19M |
| 2026-09-10 | KRW 3.415,00 | +3,33 % | KRW 3.325,00 | KRW 4.000,00 | KRW 3.305,00 | 6,49M |
| 2026-09-09 | KRW 3.305,00 | +1,69 % | KRW 3.270,00 | KRW 3.320,00 | KRW 3.215,00 | 163,48K |
| 2026-09-08 | KRW 3.250,00 | +0,31 % | KRW 3.215,00 | KRW 3.265,00 | KRW 3.210,00 | 71,32K |
| 2026-09-07 | KRW 3.240,00 | -0,15 % | KRW 3.250,00 | KRW 3.260,00 | KRW 3.240,00 | 18,97K |
| 2026-09-04 | KRW 3.245,00 | +0,46 % | KRW 3.230,00 | KRW 3.285,00 | KRW 3.230,00 | 68,55K |
| 2026-09-03 | KRW 3.230,00 | 0,00 % | KRW 3.230,00 | KRW 3.255,00 | KRW 3.210,00 | 1,23M |
| 2026-09-02 | KRW 3.230,00 | 0,00 % | KRW 3.255,00 | KRW 3.260,00 | KRW 3.200,00 | 216,31K |
| 2026-09-01 | KRW 3.230,00 | +0,16 % | KRW 3.240,00 | KRW 3.245,00 | KRW 3.200,00 | 59,77K |
| 2026-08-31 | KRW 3.225,00 | -0,31 % | KRW 3.235,00 | KRW 3.245,00 | KRW 3.210,00 | 26,98K |
| 2026-08-28 | KRW 3.235,00 | +0,62 % | KRW 3.210,00 | KRW 3.250,00 | KRW 3.200,00 | 33,21K |
| 2026-08-27 | KRW 3.215,00 | -0,77 % | KRW 3.240,00 | KRW 3.260,00 | KRW 3.205,00 | 59,96K |
| 2026-08-26 | KRW 3.240,00 | -0,77 % | KRW 3.245,00 | KRW 3.260,00 | KRW 3.205,00 | 58,49K |
| 2026-08-25 | KRW 3.265,00 | +0,46 % | KRW 3.225,00 | KRW 3.290,00 | KRW 3.205,00 | 32,99K |
| 2026-08-24 | KRW 3.250,00 | +0,46 % | KRW 3.235,00 | KRW 3.275,00 | KRW 3.205,00 | 42,74K |
| 2026-08-21 | KRW 3.235,00 | -1,37 % | KRW 3.255,00 | KRW 3.265,00 | KRW 3.205,00 | 60,02K |
| 2026-08-20 | KRW 3.280,00 | -0,61 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.230,00 | 62,62K |
| 2026-08-19 | KRW 3.300,00 | +0,15 % | KRW 3.295,00 | KRW 3.310,00 | KRW 3.235,00 | 59,55K |
| 2026-08-18 | KRW 3.295,00 | +1,07 % | KRW 3.280,00 | KRW 3.332,00 | KRW 3.245,00 | 89,29K |
| 2026-08-14 | KRW 3.260,00 | +3,66 % | KRW 3.145,00 | KRW 3.380,00 | KRW 3.120,00 | 186,86K |
| 2026-08-13 | KRW 3.145,00 | -0,79 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.135,00 | 71,84K |
| 2026-08-12 | KRW 3.170,00 | -1,71 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.145,00 | 94,52K |
| 2026-08-11 | KRW 3.225,00 | +0,62 % | KRW 3.185,00 | KRW 3.250,00 | KRW 3.185,00 | 46,41K |
| 2026-08-10 | KRW 3.205,00 | -0,31 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.150,00 | 77,31K |
| 2026-08-07 | KRW 3.215,00 | +1,74 % | KRW 3.160,00 | KRW 3.215,00 | KRW 3.140,00 | 52,37K |
| 2026-08-06 | KRW 3.160,00 | +0,80 % | KRW 3.105,00 | KRW 3.165,00 | KRW 3.105,00 | 29,41K |
| 2026-08-05 | KRW 3.135,00 | -0,16 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.130,00 | 53,59K |
| 2026-08-04 | KRW 3.140,00 | +1,95 % | KRW 3.070,00 | KRW 3.160,00 | KRW 3.070,00 | 43,52K |
| 2026-08-03 | KRW 3.080,00 | -0,81 % | KRW 3.105,00 | KRW 3.120,00 | KRW 3.065,00 | 94,46K |
| 2026-07-31 | KRW 3.105,00 | -0,32 % | KRW 3.115,00 | KRW 3.125,00 | KRW 3.055,00 | 95,42K |
| 2026-07-30 | KRW 3.115,00 | +2,64 % | KRW 2.985,00 | KRW 3.135,00 | KRW 2.985,00 | 74,54K |
| 2026-07-29 | KRW 3.035,00 | -0,82 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.010,00 | 161,52K |
| 2026-07-28 | KRW 3.060,00 | -3,01 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.045,00 | 92,80K |
| 2026-07-27 | KRW 3.155,00 | -3,07 % | KRW 3.250,00 | KRW 3.255,00 | KRW 3.150,00 | 72,26K |
| 2026-07-24 | KRW 3.255,00 | +0,31 % | KRW 3.275,00 | KRW 3.365,00 | KRW 3.240,00 | 244,97K |
| 2026-07-23 | KRW 3.245,00 | +1,72 % | KRW 3.200,00 | KRW 3.270,00 | KRW 3.190,00 | 1,00M |
| 2026-07-22 | KRW 3.190,00 | +0,31 % | KRW 3.185,00 | KRW 3.230,00 | KRW 3.160,00 | 49,83K |
| 2026-07-21 | KRW 3.180,00 | +1,44 % | KRW 3.115,00 | KRW 3.200,00 | KRW 3.115,00 | 73,50K |
| 2026-07-20 | KRW 3.135,00 | -1,88 % | KRW 3.245,00 | KRW 3.290,00 | KRW 3.125,00 | 150,87K |
| 2026-07-16 | KRW 3.195,00 | 0,00 % | KRW 3.195,00 | KRW 3.300,00 | KRW 3.160,00 | 120,63K |
| 2026-07-15 | KRW 3.195,00 | +0,31 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.180,00 | 93,82K |
| 2026-07-14 | KRW 3.185,00 | +0,79 % | KRW 3.205,00 | KRW 3.255,00 | KRW 3.160,00 | 219,31K |
| 2026-07-13 | KRW 3.160,00 | -1,10 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.150,00 | 129,39K |
| 2026-07-10 | KRW 3.195,00 | +2,08 % | KRW 3.080,00 | KRW 3.265,00 | KRW 3.080,00 | 147,36K |
| 2026-07-09 | KRW 3.130,00 | +2,12 % | KRW 3.100,00 | KRW 3.185,00 | KRW 3.015,00 | 364,21K |
| 2026-07-08 | KRW 3.065,00 | -1,13 % | KRW 3.105,00 | KRW 3.185,00 | KRW 3.050,00 | 220,60K |
| 2026-07-07 | KRW 3.100,00 | 0,00 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.070,00 | 47,82K |
| 2026-07-06 | KRW 3.100,00 | +0,16 % | KRW 3.095,00 | KRW 3.135,00 | KRW 3.070,00 | 55,47K |
| 2026-07-03 | KRW 3.095,00 | -0,48 % | KRW 3.100,00 | KRW 3.165,00 | KRW 3.090,00 | 68,02K |
| 2026-07-02 | KRW 3.110,00 | +0,32 % | KRW 3.100,00 | KRW 3.165,00 | KRW 3.070,00 | 117,69K |
| 2026-07-01 | KRW 3.100,00 | +2,65 % | KRW 3.000,00 | KRW 3.130,00 | KRW 3.000,00 | 114,53K |
| 2026-06-30 | KRW 3.020,00 | -1,63 % | KRW 3.075,00 | KRW 3.110,00 | KRW 2.995,00 | 83,10K |
| 2026-06-29 | KRW 3.070,00 | +2,85 % | KRW 2.985,00 | KRW 3.100,00 | KRW 2.985,00 | 178,36K |
| 2026-06-26 | KRW 2.985,00 | -2,29 % | KRW 3.020,00 | KRW 3.055,00 | KRW 2.950,00 | 294,79K |
| 2026-06-25 | KRW 3.055,00 | -2,55 % | KRW 3.135,00 | KRW 3.135,00 | KRW 3.020,00 | 479,03K |
| 2026-06-24 | KRW 3.135,00 | +1,62 % | KRW 3.085,00 | KRW 3.140,00 | KRW 3.015,00 | 170,43K |
| 2026-06-23 | KRW 3.085,00 | -3,14 % | KRW 3.130,00 | KRW 3.157,00 | KRW 3.080,00 | 219,21K |
| 2026-06-22 | KRW 3.185,00 | +1,27 % | KRW 3.145,00 | KRW 3.195,00 | KRW 3.135,00 | 102,51K |
| 2026-06-19 | KRW 3.145,00 | -1,26 % | KRW 3.190,00 | KRW 3.200,00 | KRW 3.100,00 | 223,17K |
| 2026-06-18 | KRW 3.185,00 | -2,75 % | KRW 3.275,00 | KRW 3.280,00 | KRW 3.180,00 | 244,39K |
| 2026-06-17 | KRW 3.275,00 | 0,00 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.265,00 | 127,75K |
| 2026-06-16 | KRW 3.275,00 | +0,31 % | KRW 3.255,00 | KRW 3.355,00 | KRW 3.250,00 | 121,98K |
| 2026-06-15 | KRW 3.265,00 | -1,06 % | KRW 3.330,00 | KRW 3.385,00 | KRW 3.260,00 | 153,70K |
| 2026-06-12 | KRW 3.300,00 | -0,30 % | KRW 3.270,00 | KRW 3.380,00 | KRW 3.255,00 | 120,57K |
| 2026-06-11 | KRW 3.310,00 | +1,69 % | KRW 3.305,00 | KRW 3.395,00 | KRW 3.225,00 | 167,65K |
| 2026-06-10 | KRW 3.255,00 | -1,66 % | KRW 3.265,00 | KRW 3.330,00 | KRW 3.220,00 | 139,39K |
| 2026-06-09 | KRW 3.310,00 | +0,91 % | KRW 3.280,00 | KRW 3.380,00 | KRW 3.250,00 | 101,96K |
| 2026-06-08 | KRW 3.280,00 | -2,53 % | KRW 3.255,00 | KRW 3.340,00 | KRW 3.205,00 | 221,35K |
| 2026-06-05 | KRW 3.365,00 | -0,44 % | KRW 3.305,00 | KRW 3.390,00 | KRW 3.270,00 | 90,37K |
| 2026-06-04 | KRW 3.380,00 | +0,60 % | KRW 3.390,00 | KRW 3.450,00 | KRW 3.350,00 | 86,71K |
| 2026-06-02 | KRW 3.360,00 | -0,74 % | KRW 3.305,00 | KRW 3.380,00 | KRW 3.305,00 | 127,90K |
| 2026-06-01 | KRW 3.385,00 | +0,59 % | KRW 3.365,00 | KRW 3.390,00 | KRW 3.255,00 | 247,80K |
| 2026-05-29 | KRW 3.365,00 | -0,15 % | KRW 3.345,00 | KRW 3.480,00 | KRW 3.270,00 | 298,84K |
| 2026-05-28 | KRW 3.370,00 | -0,44 % | KRW 3.385,00 | KRW 3.540,00 | KRW 3.350,00 | 671,65K |
| 2026-05-27 | KRW 3.385,00 | -2,73 % | KRW 3.470,00 | KRW 3.480,00 | KRW 3.350,00 | 223,84K |
| 2026-05-26 | KRW 3.480,00 | -1,97 % | KRW 3.520,00 | KRW 3.550,00 | KRW 3.480,00 | 208,71K |
| 2026-05-22 | KRW 3.550,00 | +0,57 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.520,00 | 126,34K |
| 2026-05-21 | KRW 3.530,00 | -1,12 % | KRW 3.570,00 | KRW 3.700,00 | KRW 3.520,00 | 164,04K |