Taekyung BK Co., Ltd. 014580
KRX · Südkorea · Prozessindustrie
KRW 3.770,00+5,00 (+0,13 %)
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 3.765,00 | +0,27 % | KRW 3.765,00 | KRW 3.770,00 | KRW 3.715,00 | 39,23K |
| 2026-09-30 | KRW 3.755,00 | -0,40 % | KRW 3.765,00 | KRW 3.790,00 | KRW 3.735,00 | 33,42K |
| 2026-09-29 | KRW 3.770,00 | -1,05 % | KRW 3.780,00 | KRW 3.815,00 | KRW 3.710,00 | 45,31K |
| 2026-09-28 | KRW 3.810,00 | +0,40 % | KRW 3.765,00 | KRW 3.835,00 |
| KRW 3.740,00 |
| 23,71K |
| 2026-09-23 | KRW 3.795,00 | -0,39 % | KRW 3.800,00 | KRW 3.810,00 | KRW 3.760,00 | 33,09K |
| 2026-09-22 | KRW 3.810,00 | +0,13 % | KRW 3.805,00 | KRW 3.815,00 | KRW 3.740,00 | 26,73K |
| 2026-09-21 | KRW 3.805,00 | +0,93 % | KRW 3.770,00 | KRW 3.820,00 | KRW 3.735,00 | 40,02K |
| 2026-09-18 | KRW 3.770,00 | 0,00 % | KRW 3.775,00 | KRW 3.780,00 | KRW 3.740,00 | 14,37K |
| 2026-09-17 | KRW 3.770,00 | +0,40 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.735,00 | 22,98K |
| 2026-09-16 | KRW 3.755,00 | 0,00 % | KRW 3.765,00 | KRW 3.800,00 | KRW 3.735,00 | 18,18K |
| 2026-09-15 | KRW 3.755,00 | -1,05 % | KRW 3.780,00 | KRW 3.810,00 | KRW 3.740,00 | 52,64K |
| 2026-09-14 | KRW 3.795,00 | -0,65 % | KRW 3.805,00 | KRW 3.815,00 | KRW 3.770,00 | 15,55K |
| 2026-09-11 | KRW 3.820,00 | +0,92 % | KRW 3.755,00 | KRW 3.830,00 | KRW 3.750,00 | 14,12K |
| 2026-09-10 | KRW 3.785,00 | -0,79 % | KRW 3.795,00 | KRW 3.820,00 | KRW 3.755,00 | 25,24K |
| 2026-09-09 | KRW 3.815,00 | +0,26 % | KRW 3.810,00 | KRW 3.815,00 | KRW 3.770,00 | 20,63K |
| 2026-09-08 | KRW 3.805,00 | -0,13 % | KRW 3.810,00 | KRW 3.820,00 | KRW 3.775,00 | 30,80K |
| 2026-09-07 | KRW 3.810,00 | -0,39 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.790,00 | 25,93K |
| 2026-09-04 | KRW 3.825,00 | 0,00 % | KRW 3.820,00 | KRW 3.840,00 | KRW 3.795,00 | 42,99K |
| 2026-09-03 | KRW 3.825,00 | -0,52 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.785,00 | 46,70K |
| 2026-09-02 | KRW 3.845,00 | -1,41 % | KRW 3.905,00 | KRW 3.915,00 | KRW 3.810,00 | 44,90K |
| 2026-09-01 | KRW 3.900,00 | -0,13 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.865,00 | 30,17K |
| 2026-08-31 | KRW 3.905,00 | +0,64 % | KRW 3.875,00 | KRW 3.960,00 | KRW 3.820,00 | 63,71K |
| 2026-08-28 | KRW 3.880,00 | +1,70 % | KRW 3.820,00 | KRW 3.880,00 | KRW 3.810,00 | 34,75K |
| 2026-08-27 | KRW 3.815,00 | -0,65 % | KRW 3.840,00 | KRW 3.855,00 | KRW 3.795,00 | 43,28K |
| 2026-08-26 | KRW 3.840,00 | -0,78 % | KRW 3.875,00 | KRW 3.885,00 | KRW 3.750,00 | 291,04K |
| 2026-08-25 | KRW 3.870,00 | +0,65 % | KRW 3.845,00 | KRW 3.885,00 | KRW 3.810,00 | 32,00K |
| 2026-08-24 | KRW 3.845,00 | -1,41 % | KRW 3.915,00 | KRW 3.920,00 | KRW 3.820,00 | 104,95K |
| 2026-08-21 | KRW 3.900,00 | -2,01 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.840,00 | 65,97K |
| 2026-08-20 | KRW 3.980,00 | -0,38 % | KRW 4.000,00 | KRW 4.055,00 | KRW 3.930,00 | 63,73K |
| 2026-08-19 | KRW 3.995,00 | -1,60 % | KRW 4.010,00 | KRW 4.030,00 | KRW 3.940,00 | 69,87K |
| 2026-08-18 | KRW 4.060,00 | -1,58 % | KRW 4.115,00 | KRW 4.135,00 | KRW 4.035,00 | 59,05K |
| 2026-08-14 | KRW 4.125,00 | +0,73 % | KRW 4.095,00 | KRW 4.125,00 | KRW 4.070,00 | 62,41K |
| 2026-08-13 | KRW 4.095,00 | -0,73 % | KRW 4.100,00 | KRW 4.125,00 | KRW 4.045,00 | 58,52K |
| 2026-08-12 | KRW 4.125,00 | -0,84 % | KRW 4.150,00 | KRW 4.160,00 | KRW 4.090,00 | 41,63K |
| 2026-08-11 | KRW 4.160,00 | +0,24 % | KRW 4.115,00 | KRW 4.190,00 | KRW 4.105,00 | 44,19K |
| 2026-08-10 | KRW 4.150,00 | +1,84 % | KRW 4.075,00 | KRW 4.150,00 | KRW 4.075,00 | 49,49K |
| 2026-08-07 | KRW 4.075,00 | +0,99 % | KRW 4.035,00 | KRW 4.080,00 | KRW 3.960,00 | 44,99K |
| 2026-08-06 | KRW 4.035,00 | +0,25 % | KRW 4.025,00 | KRW 4.035,00 | KRW 3.960,00 | 25,89K |
| 2026-08-05 | KRW 4.025,00 | +1,64 % | KRW 3.970,00 | KRW 4.040,00 | KRW 3.970,00 | 23,73K |
| 2026-08-04 | KRW 3.960,00 | +2,59 % | KRW 3.865,00 | KRW 3.965,00 | KRW 3.865,00 | 40,31K |
| 2026-08-03 | KRW 3.860,00 | -1,03 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.845,00 | 36,90K |
| 2026-07-31 | KRW 3.900,00 | +4,70 % | KRW 3.780,00 | KRW 3.915,00 | KRW 3.780,00 | 55,28K |
| 2026-07-30 | KRW 3.725,00 | +0,13 % | KRW 3.595,00 | KRW 3.825,00 | KRW 3.590,00 | 113,42K |
| 2026-07-29 | KRW 3.720,00 | -5,58 % | KRW 3.905,00 | KRW 3.985,00 | KRW 3.690,00 | 119,31K |
| 2026-07-28 | KRW 3.940,00 | -1,62 % | KRW 3.980,00 | KRW 4.005,00 | KRW 3.895,00 | 65,10K |
| 2026-07-27 | KRW 4.005,00 | -0,87 % | KRW 4.040,00 | KRW 4.090,00 | KRW 4.005,00 | 36,26K |
| 2026-07-24 | KRW 4.040,00 | -1,10 % | KRW 4.070,00 | KRW 4.090,00 | KRW 4.015,00 | 22,52K |
| 2026-07-23 | KRW 4.085,00 | +2,00 % | KRW 3.985,00 | KRW 4.085,00 | KRW 3.985,00 | 24,06K |
| 2026-07-22 | KRW 4.005,00 | +1,14 % | KRW 3.965,00 | KRW 4.055,00 | KRW 3.955,00 | 50,35K |
| 2026-07-21 | KRW 3.960,00 | -1,00 % | KRW 3.955,00 | KRW 4.010,00 | KRW 3.930,00 | 39,51K |
| 2026-07-20 | KRW 4.000,00 | -1,48 % | KRW 4.040,00 | KRW 4.095,00 | KRW 3.925,00 | 50,23K |
| 2026-07-16 | KRW 4.060,00 | +0,50 % | KRW 4.040,00 | KRW 4.100,00 | KRW 4.010,00 | 105,75K |
| 2026-07-15 | KRW 4.040,00 | +1,51 % | KRW 3.990,00 | KRW 4.075,00 | KRW 3.975,00 | 50,53K |
| 2026-07-14 | KRW 3.980,00 | -0,38 % | KRW 3.965,00 | KRW 4.040,00 | KRW 3.900,00 | 173,43K |
| 2026-07-13 | KRW 3.995,00 | -0,50 % | KRW 4.035,00 | KRW 4.120,00 | KRW 3.940,00 | 101,61K |
| 2026-07-10 | KRW 4.015,00 | +2,42 % | KRW 3.895,00 | KRW 4.070,00 | KRW 3.895,00 | 75,12K |
| 2026-07-09 | KRW 3.920,00 | -0,38 % | KRW 3.915,00 | KRW 3.995,00 | KRW 3.860,00 | 86,98K |
| 2026-07-08 | KRW 3.935,00 | -1,63 % | KRW 4.005,00 | KRW 4.035,00 | KRW 3.890,00 | 80,91K |
| 2026-07-07 | KRW 4.000,00 | -0,25 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.945,00 | 53,36K |
| 2026-07-06 | KRW 4.010,00 | +0,25 % | KRW 4.025,00 | KRW 4.050,00 | KRW 3.975,00 | 30,02K |
| 2026-07-03 | KRW 4.000,00 | +1,52 % | KRW 3.965,00 | KRW 4.000,00 | KRW 3.840,00 | 54,94K |
| 2026-07-02 | KRW 3.940,00 | -1,50 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.900,00 | 43,05K |
| 2026-07-01 | KRW 4.000,00 | +1,91 % | KRW 3.925,00 | KRW 4.020,00 | KRW 3.910,00 | 53,00K |
| 2026-06-30 | KRW 3.925,00 | -0,51 % | KRW 3.945,00 | KRW 3.980,00 | KRW 3.885,00 | 24,58K |
| 2026-06-29 | KRW 3.945,00 | +4,64 % | KRW 3.735,00 | KRW 3.975,00 | KRW 3.735,00 | 89,09K |
| 2026-06-26 | KRW 3.770,00 | -0,26 % | KRW 3.740,00 | KRW 3.780,00 | KRW 3.675,00 | 115,66K |
| 2026-06-25 | KRW 3.780,00 | -0,92 % | KRW 3.815,00 | KRW 3.875,00 | KRW 3.740,00 | 72,52K |
| 2026-06-24 | KRW 3.815,00 | +1,19 % | KRW 3.765,00 | KRW 3.850,00 | KRW 3.750,00 | 78,23K |
| 2026-06-23 | KRW 3.770,00 | -5,63 % | KRW 3.960,00 | KRW 4.010,00 | KRW 3.755,00 | 107,08K |
| 2026-06-22 | KRW 3.995,00 | -0,25 % | KRW 3.995,00 | KRW 4.045,00 | KRW 3.940,00 | 65,35K |
| 2026-06-19 | KRW 4.005,00 | +0,25 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.900,00 | 130,77K |
| 2026-06-18 | KRW 3.995,00 | -2,20 % | KRW 4.090,00 | KRW 4.100,00 | KRW 3.990,00 | 62,00K |
| 2026-06-17 | KRW 4.085,00 | -0,24 % | KRW 4.100,00 | KRW 4.125,00 | KRW 4.055,00 | 54,29K |
| 2026-06-16 | KRW 4.095,00 | -0,12 % | KRW 4.100,00 | KRW 4.160,00 | KRW 4.065,00 | 42,18K |
| 2026-06-15 | KRW 4.100,00 | 0,00 % | KRW 4.160,00 | KRW 4.190,00 | KRW 4.090,00 | 46,83K |
| 2026-06-12 | KRW 4.100,00 | +3,40 % | KRW 3.990,00 | KRW 4.120,00 | KRW 3.985,00 | 74,78K |
| 2026-06-11 | KRW 3.965,00 | +0,38 % | KRW 3.865,00 | KRW 3.990,00 | KRW 3.865,00 | 65,59K |
| 2026-06-10 | KRW 3.950,00 | +0,51 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.835,00 | 89 |
| 2026-06-09 | KRW 3.930,00 | +2,88 % | KRW 3.825,00 | KRW 3.975,00 | KRW 3.825,00 | 114,83K |
| 2026-06-08 | KRW 3.820,00 | -4,14 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.805,00 | 190,74K |
| 2026-06-05 | KRW 3.985,00 | -3,28 % | KRW 4.090,00 | KRW 4.120,00 | KRW 3.945,00 | 191,92K |
| 2026-06-04 | KRW 4.120,00 | -0,24 % | KRW 4.130,00 | KRW 4.210,00 | KRW 4.090,00 | 59,75K |
| 2026-06-02 | KRW 4.130,00 | -1,08 % | KRW 4.120,00 | KRW 4.180,00 | KRW 4.085,00 | 186,23K |
| 2026-06-01 | KRW 4.175,00 | -2,11 % | KRW 4.250,00 | KRW 4.320,00 | KRW 4.155,00 | 125,77K |
| 2026-05-29 | KRW 4.265,00 | -1,95 % | KRW 4.350,00 | KRW 4.355,00 | KRW 4.210,00 | 108,44K |
| 2026-05-28 | KRW 4.350,00 | -0,80 % | KRW 4.385,00 | KRW 4.420,00 | KRW 4.260,00 | 119,18K |
| 2026-05-27 | KRW 4.385,00 | -2,66 % | KRW 4.495,00 | KRW 4.500,00 | KRW 4.375,00 | 152,98K |
| 2026-05-26 | KRW 4.505,00 | 0,00 % | KRW 4.505,00 | KRW 4.525,00 | KRW 4.455,00 | 88,40K |
| 2026-05-22 | KRW 4.505,00 | +1,46 % | KRW 4.455,00 | KRW 4.555,00 | KRW 4.440,00 | 97,99K |
| 2026-05-21 | KRW 4.440,00 | +2,66 % | KRW 4.360,00 | KRW 4.530,00 | KRW 4.360,00 | 158,76K |