Taekyung Industrial Co., Ltd. 015890
KRX · Südkorea · Prozessindustrie
KRW 4.785,00+40,00 (+0,84 %)
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 4.770,00 | +0,53 % | KRW 4.745,00 | KRW 4.770,00 | KRW 4.730,00 | 885 |
| 2026-10-01 | KRW 4.745,00 | +0,64 % | KRW 4.715,00 | KRW 4.795,00 | KRW 4.695,00 | 18,36K |
| 2026-09-30 | KRW 4.715,00 | -1,05 % | KRW 4.750,00 | KRW 4.775,00 | KRW 4.695,00 | 18,52K |
| 2026-09-29 | KRW 4.765,00 | +0,63 % | KRW 4.730,00 | KRW 4.790,00 | KRW 4.700,00 | 4,06K |
| 2026-09-28 | KRW 4.735,00 | +0,21 % | KRW 4.735,00 | KRW 4.795,00 | KRW 4.700,00 | 21,25K |
| 2026-09-23 | KRW 4.725,00 | -0,42 % | KRW 4.760,00 | KRW 4.790,00 | KRW 4.720,00 | 12,62K |
| 2026-09-22 | KRW 4.745,00 | -0,52 % | KRW 4.780,00 | KRW 4.815,00 | KRW 4.740,00 | 13,43K |
| 2026-09-21 | KRW 4.770,00 | -1,14 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.765,00 | 9,25K |
| 2026-09-18 | KRW 4.825,00 | +1,15 % | KRW 4.750,00 | KRW 4.855,00 | KRW 4.750,00 | 18,83K |
| 2026-09-17 | KRW 4.770,00 | +0,21 % | KRW 4.740,00 | KRW 4.815,00 | KRW 4.725,00 | 16,55K |
| 2026-09-16 | KRW 4.760,00 | 0,00 % | KRW 4.750,00 | KRW 4.795,00 | KRW 4.740,00 | 15,44K |
| 2026-09-15 | KRW 4.760,00 | -0,42 % | KRW 4.800,00 | KRW 4.810,00 | KRW 4.750,00 | 14,38K |
| 2026-09-14 | KRW 4.780,00 | -1,65 % | KRW 4.855,00 | KRW 4.860,00 | KRW 4.780,00 | 6,63K |
| 2026-09-11 | KRW 4.860,00 | +0,62 % | KRW 4.800,00 | KRW 4.895,00 | KRW 4.795,00 | 16,41K |
| 2026-09-10 | KRW 4.830,00 | -0,21 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.800,00 | 4,37K |
| 2026-09-09 | KRW 4.840,00 | +2,00 % | KRW 4.745,00 | KRW 4.855,00 | KRW 4.745,00 | 31,37K |
| 2026-09-08 | KRW 4.745,00 | -0,63 % | KRW 4.775,00 | KRW 4.780,00 | KRW 4.730,00 | 18,78K |
| 2026-09-07 | KRW 4.775,00 | -0,52 % | KRW 4.795,00 | KRW 4.805,00 | KRW 4.770,00 | 9,53K |
| 2026-09-04 | KRW 4.800,00 | +0,42 % | KRW 4.775,00 | KRW 4.815,00 | KRW 4.775,00 | 4,99K |
| 2026-09-03 | KRW 4.780,00 | -0,62 % | KRW 4.810,00 | KRW 4.880,00 | KRW 4.755,00 | 19,39K |
| 2026-09-02 | KRW 4.810,00 | -0,41 % | KRW 4.825,00 | KRW 4.840,00 | KRW 4.780,00 | 30,61K |
| 2026-09-01 | KRW 4.830,00 | +0,63 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.790,00 | 16,02K |
| 2026-08-31 | KRW 4.800,00 | +0,21 % | KRW 4.790,00 | KRW 4.820,00 | KRW 4.735,00 | 22,44K |
| 2026-08-28 | KRW 4.790,00 | +0,31 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.750,00 | 18,28K |
| 2026-08-27 | KRW 4.775,00 | -1,44 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.760,00 | 27,29K |
| 2026-08-26 | KRW 4.845,00 | +1,89 % | KRW 4.755,00 | KRW 4.850,00 | KRW 4.755,00 | 36,33K |
| 2026-08-25 | KRW 4.755,00 | +0,42 % | KRW 4.730,00 | KRW 4.760,00 | KRW 4.700,00 | 35,74K |
| 2026-08-24 | KRW 4.735,00 | +0,42 % | KRW 4.730,00 | KRW 4.750,00 | KRW 4.705,00 | 26,44K |
| 2026-08-21 | KRW 4.715,00 | -1,15 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.690,00 | 44,34K |
| 2026-08-20 | KRW 4.770,00 | +0,21 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.750,00 | 51,09K |
| 2026-08-19 | KRW 4.760,00 | -1,04 % | KRW 4.805,00 | KRW 4.845,00 | KRW 4.725,00 | 46,78K |
| 2026-08-18 | KRW 4.810,00 | -1,43 % | KRW 4.885,00 | KRW 4.920,00 | KRW 4.760,00 | 92,62K |
| 2026-08-14 | KRW 4.880,00 | +4,83 % | KRW 4.655,00 | KRW 4.880,00 | KRW 4.630,00 | 231,85K |
| 2026-08-13 | KRW 4.655,00 | -1,59 % | KRW 4.710,00 | KRW 4.720,00 | KRW 4.625,00 | 59,42K |
| 2026-08-12 | KRW 4.730,00 | -0,42 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.680,00 | 22,38K |
| 2026-08-11 | KRW 4.750,00 | +0,11 % | KRW 4.745,00 | KRW 4.795,00 | KRW 4.715,00 | 26,85K |
| 2026-08-10 | KRW 4.745,00 | +1,06 % | KRW 4.675,00 | KRW 4.770,00 | KRW 4.675,00 | 49,63K |
| 2026-08-07 | KRW 4.695,00 | +0,21 % | KRW 4.680,00 | KRW 4.715,00 | KRW 4.670,00 | 41,40K |
| 2026-08-06 | KRW 4.685,00 | +0,54 % | KRW 4.625,00 | KRW 4.690,00 | KRW 4.625,00 | 37,01K |
| 2026-08-05 | KRW 4.660,00 | +0,76 % | KRW 4.635,00 | KRW 4.670,00 | KRW 4.590,00 | 68,28K |
| 2026-08-04 | KRW 4.625,00 | +0,54 % | KRW 4.600,00 | KRW 4.680,00 | KRW 4.585,00 | 44,00K |
| 2026-08-03 | KRW 4.600,00 | 0,00 % | KRW 4.620,00 | KRW 4.670,00 | KRW 4.570,00 | 18,26K |
| 2026-07-31 | KRW 4.600,00 | +1,43 % | KRW 4.630,00 | KRW 4.635,00 | KRW 4.535,00 | 39,97K |
| 2026-07-30 | KRW 4.535,00 | +1,11 % | KRW 4.385,00 | KRW 4.590,00 | KRW 4.385,00 | 62,23K |
| 2026-07-29 | KRW 4.485,00 | -1,64 % | KRW 4.560,00 | KRW 4.640,00 | KRW 4.410,00 | 88,61K |
| 2026-07-28 | KRW 4.560,00 | -1,83 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.560,00 | 55,34K |
| 2026-07-27 | KRW 4.645,00 | +0,32 % | KRW 4.665,00 | KRW 4.695,00 | KRW 4.630,00 | 10,97K |
| 2026-07-24 | KRW 4.630,00 | +0,54 % | KRW 4.605,00 | KRW 4.745,00 | KRW 4.600,00 | 36,73K |
| 2026-07-23 | KRW 4.605,00 | +1,32 % | KRW 4.580,00 | KRW 4.630,00 | KRW 4.560,00 | 20,41K |
| 2026-07-22 | KRW 4.545,00 | -0,66 % | KRW 4.580,00 | KRW 4.610,00 | KRW 4.525,00 | 18,50K |
| 2026-07-21 | KRW 4.575,00 | -0,44 % | KRW 4.630,00 | KRW 4.645,00 | KRW 4.510,00 | 45,31K |
| 2026-07-20 | KRW 4.595,00 | -1,50 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.550,00 | 17,65K |
| 2026-07-16 | KRW 4.665,00 | +0,43 % | KRW 4.645,00 | KRW 4.710,00 | KRW 4.610,00 | 34,58K |
| 2026-07-15 | KRW 4.645,00 | +0,54 % | KRW 4.645,00 | KRW 4.665,00 | KRW 4.575,00 | 21,34K |
| 2026-07-14 | KRW 4.620,00 | +1,09 % | KRW 4.570,00 | KRW 4.660,00 | KRW 4.550,00 | 143,89K |
| 2026-07-13 | KRW 4.570,00 | -2,35 % | KRW 4.645,00 | KRW 4.715,00 | KRW 4.550,00 | 74,39K |
| 2026-07-10 | KRW 4.680,00 | +2,18 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.585,00 | 47,14K |
| 2026-07-09 | KRW 4.580,00 | -0,97 % | KRW 4.645,00 | KRW 4.650,00 | KRW 4.550,00 | 39,97K |
| 2026-07-08 | KRW 4.625,00 | -0,54 % | KRW 4.655,00 | KRW 4.710,00 | KRW 4.560,00 | 93,95K |
| 2026-07-07 | KRW 4.650,00 | -0,64 % | KRW 4.680,00 | KRW 4.710,00 | KRW 4.595,00 | 63,29K |
| 2026-07-06 | KRW 4.680,00 | +0,11 % | KRW 4.665,00 | KRW 4.795,00 | KRW 4.605,00 | 31,64K |
| 2026-07-03 | KRW 4.675,00 | +2,41 % | KRW 4.590,00 | KRW 4.680,00 | KRW 4.530,00 | 55,04K |
| 2026-07-02 | KRW 4.565,00 | -0,33 % | KRW 4.580,00 | KRW 4.635,00 | KRW 4.525,00 | 62,85K |
| 2026-07-01 | KRW 4.580,00 | +1,55 % | KRW 4.550,00 | KRW 4.600,00 | KRW 4.455,00 | 35,34K |
| 2026-06-30 | KRW 4.510,00 | +1,01 % | KRW 4.465,00 | KRW 4.530,00 | KRW 4.465,00 | 18,76K |
| 2026-06-29 | KRW 4.465,00 | +1,82 % | KRW 4.370,00 | KRW 4.500,00 | KRW 4.300,00 | 34,06K |
| 2026-06-26 | KRW 4.385,00 | -1,46 % | KRW 4.450,00 | KRW 4.570,00 | KRW 4.330,00 | 59,55K |
| 2026-06-25 | KRW 4.450,00 | -0,67 % | KRW 4.485,00 | KRW 4.590,00 | KRW 4.415,00 | 53,89K |
| 2026-06-24 | KRW 4.480,00 | -0,67 % | KRW 4.515,00 | KRW 4.535,00 | KRW 4.440,00 | 66,44K |
| 2026-06-23 | KRW 4.510,00 | -3,11 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.500,00 | 76,77K |
| 2026-06-22 | KRW 4.655,00 | -0,21 % | KRW 4.665,00 | KRW 4.690,00 | KRW 4.605,00 | 38,39K |
| 2026-06-19 | KRW 4.665,00 | -1,37 % | KRW 4.725,00 | KRW 4.725,00 | KRW 4.565,00 | 86,42K |
| 2026-06-18 | KRW 4.730,00 | -1,25 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.670,00 | 21,92K |
| 2026-06-17 | KRW 4.790,00 | +0,52 % | KRW 4.745,00 | KRW 4.830,00 | KRW 4.745,00 | 55,75K |
| 2026-06-16 | KRW 4.765,00 | -0,21 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.745,00 | 16,05K |
| 2026-06-15 | KRW 4.775,00 | -0,42 % | KRW 4.805,00 | KRW 4.875,00 | KRW 4.770,00 | 30,32K |
| 2026-06-12 | KRW 4.795,00 | +2,35 % | KRW 4.745,00 | KRW 4.870,00 | KRW 4.700,00 | 34,34K |
| 2026-06-11 | KRW 4.685,00 | +0,97 % | KRW 4.605,00 | KRW 4.690,00 | KRW 4.605,00 | 33,60K |
| 2026-06-10 | KRW 4.640,00 | -1,38 % | KRW 4.705,00 | KRW 4.720,00 | KRW 4.590,00 | 5 |
| 2026-06-09 | KRW 4.705,00 | +3,63 % | KRW 4.545,00 | KRW 4.705,00 | KRW 4.545,00 | 30,03K |
| 2026-06-08 | KRW 4.540,00 | -2,58 % | KRW 4.620,00 | KRW 4.640,00 | KRW 4.530,00 | 86,93K |
| 2026-06-05 | KRW 4.660,00 | -2,31 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.660,00 | 49,94K |
| 2026-06-04 | KRW 4.770,00 | -1,04 % | KRW 4.820,00 | KRW 4.845,00 | KRW 4.765,00 | 31,99K |
| 2026-06-02 | KRW 4.820,00 | +0,84 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.715,00 | 77,65K |
| 2026-06-01 | KRW 4.780,00 | -1,24 % | KRW 4.810,00 | KRW 4.880,00 | KRW 4.780,00 | 54,64K |
| 2026-05-29 | KRW 4.840,00 | -1,43 % | KRW 4.870,00 | KRW 4.910,00 | KRW 4.815,00 | 64,40K |
| 2026-05-28 | KRW 4.910,00 | +0,10 % | KRW 4.905,00 | KRW 4.950,00 | KRW 4.805,00 | 58,23K |
| 2026-05-27 | KRW 4.905,00 | -1,41 % | KRW 4.935,00 | KRW 4.970,00 | KRW 4.880,00 | 73,25K |
| 2026-05-26 | KRW 4.975,00 | -0,50 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.915,00 | 40,18K |
| 2026-05-22 | KRW 5.000,00 | +2,04 % | KRW 4.890,00 | KRW 5.020,00 | KRW 4.870,00 | 60,03K |