Jinro Distillers Co., Ltd. 018120
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 16.880,00+110,00 (+0,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16.890,00 | +0,72 % | KRW 16.890,00 | KRW 16.890,00 | KRW 16.890,00 | 3 |
| 2026-10-01 | KRW 16.770,00 | -0,24 % | KRW 16.800,00 | KRW 16.800,00 | KRW 16.740,00 | 461 |
| 2026-09-30 | KRW 16.810,00 | -0,18 % | KRW 16.840,00 | KRW 16.840,00 | KRW 16.740,00 | 278 |
| 2026-09-29 | KRW 16.840,00 | +0,24 % | KRW 16.990,00 | KRW 16.990,00 | KRW 16.640,00 | 147 |
| 2026-09-28 | KRW 16.800,00 | +0,60 % | KRW 16.670,00 | KRW 17.000,00 | KRW 16.670,00 | 3,63K |
| 2026-09-23 | KRW 16.700,00 | -0,06 % | KRW 16.710,00 | KRW 16.750,00 | KRW 16.660,00 | 219 |
| 2026-09-22 | KRW 16.710,00 | -0,06 % | KRW 16.540,00 | KRW 16.720,00 | KRW 16.540,00 | 241 |
| 2026-09-21 | KRW 16.720,00 | +0,12 % | KRW 16.700,00 | KRW 16.730,00 | KRW 16.660,00 | 310 |
| 2026-09-18 | KRW 16.700,00 | +0,12 % | KRW 16.650,00 | KRW 16.800,00 | KRW 16.650,00 | 194 |
| 2026-09-17 | KRW 16.680,00 | 0,00 % | KRW 16.560,00 | KRW 16.940,00 | KRW 16.200,00 | 623 |
| 2026-09-16 | KRW 16.680,00 | +0,12 % | KRW 16.870,00 | KRW 16.870,00 | KRW 16.610,00 | 282 |
| 2026-09-15 | KRW 16.660,00 | +0,06 % | KRW 16.700,00 | KRW 16.700,00 | KRW 16.590,00 | 405 |
| 2026-09-14 | KRW 16.650,00 | +0,06 % | KRW 16.640,00 | KRW 16.800,00 | KRW 16.580,00 | 987 |
| 2026-09-11 | KRW 16.640,00 | +0,24 % | KRW 16.720,00 | KRW 16.720,00 | KRW 16.580,00 | 98 |
| 2026-09-10 | KRW 16.600,00 | -0,30 % | KRW 16.590,00 | KRW 16.780,00 | KRW 16.590,00 | 318 |
| 2026-09-09 | KRW 16.650,00 | +0,18 % | KRW 16.620,00 | KRW 16.680,00 | KRW 16.550,00 | 1,18K |
| 2026-09-08 | KRW 16.620,00 | -0,30 % | KRW 16.570,00 | KRW 16.690,00 | KRW 16.560,00 | 1,13K |
| 2026-09-07 | KRW 16.670,00 | +0,66 % | KRW 16.570,00 | KRW 16.700,00 | KRW 16.560,00 | 614 |
| 2026-09-04 | KRW 16.560,00 | 0,00 % | KRW 16.540,00 | KRW 16.610,00 | KRW 16.530,00 | 1,41K |
| 2026-09-03 | KRW 16.560,00 | +0,18 % | KRW 16.600,00 | KRW 16.600,00 | KRW 16.500,00 | 452 |
| 2026-09-02 | KRW 16.530,00 | -0,12 % | KRW 16.550,00 | KRW 16.610,00 | KRW 16.500,00 | 733 |
| 2026-09-01 | KRW 16.550,00 | +0,36 % | KRW 16.500,00 | KRW 16.640,00 | KRW 16.440,00 | 5,07K |
| 2026-08-31 | KRW 16.490,00 | -0,06 % | KRW 16.550,00 | KRW 16.570,00 | KRW 16.480,00 | 2,11K |
| 2026-08-28 | KRW 16.500,00 | +0,12 % | KRW 16.520,00 | KRW 16.630,00 | KRW 16.480,00 | 614 |
| 2026-08-27 | KRW 16.480,00 | -0,18 % | KRW 16.680,00 | KRW 16.680,00 | KRW 16.400,00 | 1,20K |
| 2026-08-26 | KRW 16.510,00 | +0,18 % | KRW 16.510,00 | KRW 16.620,00 | KRW 16.400,00 | 1,11K |
| 2026-08-25 | KRW 16.480,00 | -0,30 % | KRW 16.400,00 | KRW 16.770,00 | KRW 16.400,00 | 2,54K |
| 2026-08-24 | KRW 16.530,00 | -0,90 % | KRW 16.790,00 | KRW 16.790,00 | KRW 16.450,00 | 2,21K |
| 2026-08-21 | KRW 16.680,00 | -0,24 % | KRW 16.720,00 | KRW 16.720,00 | KRW 16.560,00 | 1,56K |
| 2026-08-20 | KRW 16.720,00 | +0,54 % | KRW 16.670,00 | KRW 16.720,00 | KRW 16.610,00 | 2,85K |
| 2026-08-19 | KRW 16.630,00 | -0,72 % | KRW 16.750,00 | KRW 16.750,00 | KRW 16.630,00 | 668 |
| 2026-08-18 | KRW 16.750,00 | -0,30 % | KRW 16.800,00 | KRW 16.840,00 | KRW 16.700,00 | 723 |
| 2026-08-14 | KRW 16.800,00 | +0,24 % | KRW 16.890,00 | KRW 16.890,00 | KRW 16.580,00 | 1,11K |
| 2026-08-13 | KRW 16.760,00 | +0,06 % | KRW 16.520,00 | KRW 16.840,00 | KRW 16.520,00 | 1,49K |
| 2026-08-12 | KRW 16.750,00 | +0,60 % | KRW 16.650,00 | KRW 16.780,00 | KRW 16.620,00 | 806 |
| 2026-08-11 | KRW 16.650,00 | +0,24 % | KRW 16.610,00 | KRW 16.800,00 | KRW 16.610,00 | 475 |
| 2026-08-10 | KRW 16.610,00 | -0,36 % | KRW 16.800,00 | KRW 16.800,00 | KRW 16.600,00 | 1,98K |
| 2026-08-07 | KRW 16.670,00 | +0,18 % | KRW 16.660,00 | KRW 16.710,00 | KRW 16.590,00 | 205 |
| 2026-08-06 | KRW 16.640,00 | -0,06 % | KRW 16.760,00 | KRW 16.760,00 | KRW 16.570,00 | 380 |
| 2026-08-05 | KRW 16.650,00 | +0,60 % | KRW 16.780,00 | KRW 16.780,00 | KRW 16.600,00 | 894 |
| 2026-08-04 | KRW 16.550,00 | -0,30 % | KRW 16.690,00 | KRW 16.690,00 | KRW 16.500,00 | 1,29K |
| 2026-08-03 | KRW 16.600,00 | +0,79 % | KRW 16.440,00 | KRW 16.830,00 | KRW 16.310,00 | 827 |
| 2026-07-31 | KRW 16.470,00 | +0,37 % | KRW 16.870,00 | KRW 16.870,00 | KRW 16.470,00 | 1,26K |
| 2026-07-30 | KRW 16.410,00 | -0,36 % | KRW 16.420,00 | KRW 16.700,00 | KRW 16.410,00 | 1,18K |
| 2026-07-29 | KRW 16.470,00 | +0,55 % | KRW 16.530,00 | KRW 16.530,00 | KRW 16.240,00 | 2,05K |
| 2026-07-28 | KRW 16.380,00 | -1,03 % | KRW 16.860,00 | KRW 16.860,00 | KRW 16.350,00 | 1,54K |
| 2026-07-27 | KRW 16.550,00 | +0,49 % | KRW 16.880,00 | KRW 16.880,00 | KRW 16.470,00 | 1,14K |
| 2026-07-24 | KRW 16.470,00 | -0,06 % | KRW 16.480,00 | KRW 16.620,00 | KRW 16.400,00 | 953 |
| 2026-07-23 | KRW 16.480,00 | +0,12 % | KRW 16.460,00 | KRW 16.490,00 | KRW 16.400,00 | 1,95K |
| 2026-07-22 | KRW 16.460,00 | 0,00 % | KRW 16.460,00 | KRW 16.560,00 | KRW 16.350,00 | 1,26K |
| 2026-07-21 | KRW 16.460,00 | -0,06 % | KRW 16.870,00 | KRW 16.870,00 | KRW 16.380,00 | 443 |
| 2026-07-20 | KRW 16.470,00 | -0,42 % | KRW 16.500,00 | KRW 16.550,00 | KRW 16.360,00 | 1,87K |
| 2026-07-16 | KRW 16.540,00 | 0,00 % | KRW 16.540,00 | KRW 16.550,00 | KRW 16.440,00 | 506 |
| 2026-07-15 | KRW 16.540,00 | +0,36 % | KRW 16.480,00 | KRW 16.780,00 | KRW 16.480,00 | 577 |
| 2026-07-14 | KRW 16.480,00 | 0,00 % | KRW 16.490,00 | KRW 16.490,00 | KRW 16.370,00 | 830 |
| 2026-07-13 | KRW 16.480,00 | +0,06 % | KRW 16.470,00 | KRW 16.500,00 | KRW 16.320,00 | 2,48K |
| 2026-07-10 | KRW 16.470,00 | +0,43 % | KRW 16.990,00 | KRW 16.990,00 | KRW 16.440,00 | 2,23K |
| 2026-07-09 | KRW 16.400,00 | -0,18 % | KRW 16.430,00 | KRW 16.470,00 | KRW 16.370,00 | 1,68K |
| 2026-07-08 | KRW 16.430,00 | -0,67 % | KRW 16.540,00 | KRW 16.540,00 | KRW 16.350,00 | 2,86K |
| 2026-07-07 | KRW 16.540,00 | +0,30 % | KRW 16.490,00 | KRW 16.540,00 | KRW 16.400,00 | 1,52K |
| 2026-07-06 | KRW 16.490,00 | +0,24 % | KRW 16.450,00 | KRW 16.520,00 | KRW 16.450,00 | 1,53K |
| 2026-07-03 | KRW 16.450,00 | 0,00 % | KRW 16.450,00 | KRW 16.460,00 | KRW 16.180,00 | 2,27K |
| 2026-07-02 | KRW 16.450,00 | -0,06 % | KRW 16.460,00 | KRW 16.490,00 | KRW 16.380,00 | 1,78K |
| 2026-07-01 | KRW 16.460,00 | +0,12 % | KRW 16.470,00 | KRW 16.470,00 | KRW 16.410,00 | 1,05K |
| 2026-06-30 | KRW 16.440,00 | 0,00 % | KRW 16.450,00 | KRW 16.470,00 | KRW 16.380,00 | 623 |
| 2026-06-29 | KRW 16.440,00 | +0,43 % | KRW 16.370,00 | KRW 16.510,00 | KRW 16.000,00 | 2,19K |
| 2026-06-26 | KRW 16.370,00 | -0,61 % | KRW 16.470,00 | KRW 16.470,00 | KRW 16.300,00 | 5,81K |
| 2026-06-25 | KRW 16.470,00 | -0,18 % | KRW 16.510,00 | KRW 16.550,00 | KRW 16.430,00 | 2,51K |
| 2026-06-24 | KRW 16.500,00 | +0,06 % | KRW 16.490,00 | KRW 16.500,00 | KRW 16.470,00 | 1,60K |
| 2026-06-23 | KRW 16.490,00 | -1,49 % | KRW 16.740,00 | KRW 16.740,00 | KRW 16.490,00 | 4,99K |
| 2026-06-22 | KRW 16.740,00 | -0,30 % | KRW 16.790,00 | KRW 16.820,00 | KRW 16.680,00 | 2,31K |
| 2026-06-19 | KRW 16.790,00 | -1,18 % | KRW 16.860,00 | KRW 16.870,00 | KRW 16.650,00 | 3,08K |
| 2026-06-18 | KRW 16.990,00 | -0,93 % | KRW 17.150,00 | KRW 17.190,00 | KRW 16.920,00 | 3,09K |
| 2026-06-17 | KRW 17.150,00 | -0,12 % | KRW 17.170,00 | KRW 17.190,00 | KRW 17.110,00 | 1,06K |
| 2026-06-16 | KRW 17.170,00 | -0,58 % | KRW 17.270,00 | KRW 17.270,00 | KRW 17.140,00 | 3,82K |
| 2026-06-15 | KRW 17.270,00 | +0,12 % | KRW 17.250,00 | KRW 17.270,00 | KRW 17.160,00 | 1,34K |
| 2026-06-12 | KRW 17.250,00 | +2,01 % | KRW 16.930,00 | KRW 17.300,00 | KRW 16.930,00 | 4,62K |
| 2026-06-11 | KRW 16.910,00 | +1,26 % | KRW 16.700,00 | KRW 16.950,00 | KRW 16.690,00 | 1,71K |
| 2026-06-10 | KRW 16.700,00 | -0,60 % | KRW 16.800,00 | KRW 16.930,00 | KRW 16.610,00 | 3,07K |
| 2026-06-09 | KRW 16.800,00 | +1,27 % | KRW 16.590,00 | KRW 17.000,00 | KRW 16.580,00 | 1,48K |
| 2026-06-08 | KRW 16.590,00 | -1,66 % | KRW 16.870,00 | KRW 16.870,00 | KRW 16.580,00 | 4,05K |
| 2026-06-05 | KRW 16.870,00 | -0,71 % | KRW 17.030,00 | KRW 17.030,00 | KRW 16.770,00 | 3,21K |
| 2026-06-04 | KRW 16.990,00 | +0,06 % | KRW 16.980,00 | KRW 17.040,00 | KRW 16.950,00 | 1,95K |
| 2026-06-02 | KRW 16.980,00 | -0,12 % | KRW 17.000,00 | KRW 17.090,00 | KRW 16.860,00 | 2,70K |
| 2026-06-01 | KRW 17.000,00 | +0,12 % | KRW 16.900,00 | KRW 17.000,00 | KRW 16.900,00 | 3,58K |
| 2026-05-29 | KRW 16.980,00 | -0,64 % | KRW 17.090,00 | KRW 17.090,00 | KRW 16.910,00 | 4,94K |
| 2026-05-28 | KRW 17.090,00 | -0,93 % | KRW 17.200,00 | KRW 17.290,00 | KRW 17.000,00 | 5,48K |
| 2026-05-27 | KRW 17.250,00 | -0,29 % | KRW 17.310,00 | KRW 17.310,00 | KRW 17.070,00 | 4,45K |
| 2026-05-26 | KRW 17.300,00 | -0,63 % | KRW 17.410,00 | KRW 17.470,00 | KRW 17.250,00 | 2,81K |
| 2026-05-22 | KRW 17.410,00 | +0,99 % | KRW 17.240,00 | KRW 17.720,00 | KRW 17.240,00 | 2,05K |