TKG AIKANG CO. LTD 022220
KRX · Südkorea · Produzierendes Gewerbe
KRW 820,00-20,00 (-2,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 840,00 | +1,82 % | KRW 820,00 | KRW 845,00 | KRW 820,00 | 4,05K |
| 2026-09-30 | KRW 825,00 | -2,37 % | KRW 838,00 | KRW 848,00 | KRW 821,00 | 2,67K |
| 2026-09-29 | KRW 845,00 | +1,20 % | KRW 865,00 | KRW 865,00 | KRW 830,00 | 1,41K |
| 2026-09-28 | KRW 835,00 | -0,48 % | KRW 847,00 | KRW 847,00 | KRW 817,00 |
| 1,87K |
| 2026-09-23 | KRW 839,00 | +0,48 % | KRW 828,00 | KRW 840,00 | KRW 815,00 | 4,72K |
| 2026-09-22 | KRW 835,00 | +0,85 % | KRW 803,00 | KRW 835,00 | KRW 794,00 | 8,49K |
| 2026-09-21 | KRW 828,00 | -0,96 % | KRW 815,00 | KRW 861,00 | KRW 815,00 | 14,06K |
| 2026-09-18 | KRW 836,00 | +0,12 % | KRW 814,00 | KRW 852,00 | KRW 814,00 | 35,37K |
| 2026-09-17 | KRW 835,00 | -6,70 % | KRW 895,00 | KRW 895,00 | KRW 819,00 | 68,13K |
| 2026-09-16 | KRW 895,00 | +0,11 % | KRW 895,00 | KRW 897,00 | KRW 894,00 | 684,06K |
| 2026-09-15 | KRW 894,00 | -0,11 % | KRW 894,00 | KRW 895,00 | KRW 894,00 | 297,56K |
| 2026-09-14 | KRW 895,00 | +0,11 % | KRW 894,00 | KRW 895,00 | KRW 894,00 | 84,32K |
| 2026-09-11 | KRW 894,00 | -0,11 % | KRW 895,00 | KRW 895,00 | KRW 894,00 | 38,61K |
| 2026-09-10 | KRW 895,00 | +0,11 % | KRW 895,00 | KRW 896,00 | KRW 894,00 | 30,23K |
| 2026-09-09 | KRW 894,00 | 0,00 % | KRW 895,00 | KRW 896,00 | KRW 894,00 | 72,54K |
| 2026-09-08 | KRW 894,00 | 0,00 % | KRW 895,00 | KRW 896,00 | KRW 894,00 | 76,12K |
| 2026-09-07 | KRW 894,00 | 0,00 % | KRW 894,00 | KRW 895,00 | KRW 894,00 | 104,10K |
| 2026-09-04 | KRW 894,00 | 0,00 % | KRW 894,00 | KRW 895,00 | KRW 894,00 | 242,97K |
| 2026-09-03 | KRW 894,00 | +0,11 % | KRW 894,00 | KRW 894,00 | KRW 893,00 | 380,99K |
| 2026-09-02 | KRW 893,00 | 0,00 % | KRW 893,00 | KRW 895,00 | KRW 893,00 | 1,21M |
| 2026-09-01 | KRW 893,00 | +14,49 % | KRW 894,00 | KRW 896,00 | KRW 893,00 | 3,02M |
| 2026-08-31 | KRW 780,00 | +30,00 % | KRW 780,00 | KRW 780,00 | KRW 780,00 | 54,98K |
| 2026-08-28 | KRW 600,00 | +0,33 % | KRW 598,00 | KRW 612,00 | KRW 598,00 | 15,33K |
| 2026-08-27 | KRW 598,00 | +1,53 % | KRW 601,00 | KRW 604,00 | KRW 570,00 | 39,89K |
| 2026-08-26 | KRW 589,00 | -0,17 % | KRW 605,00 | KRW 607,00 | KRW 589,00 | 17,17K |
| 2026-08-25 | KRW 590,00 | -1,34 % | KRW 612,00 | KRW 638,00 | KRW 567,00 | 5,02K |
| 2026-08-24 | KRW 598,00 | -0,83 % | KRW 579,00 | KRW 600,00 | KRW 550,00 | 5,27K |
| 2026-08-21 | KRW 603,00 | -0,17 % | KRW 583,00 | KRW 603,00 | KRW 583,00 | 118,44K |
| 2026-08-20 | KRW 604,00 | +0,67 % | KRW 595,00 | KRW 610,00 | KRW 595,00 | 7,60K |
| 2026-08-19 | KRW 600,00 | 0,00 % | KRW 595,00 | KRW 606,00 | KRW 568,00 | 30,63K |
| 2026-08-18 | KRW 600,00 | +3,63 % | KRW 579,00 | KRW 600,00 | KRW 579,00 | 45,64K |
| 2026-08-14 | KRW 579,00 | -12,27 % | KRW 660,00 | KRW 663,00 | KRW 550,00 | 216,77K |
| 2026-08-13 | KRW 660,00 | -4,21 % | KRW 683,00 | KRW 685,00 | KRW 623,00 | 109,77K |
| 2026-08-12 | KRW 689,00 | +5,67 % | KRW 646,00 | KRW 690,00 | KRW 595,00 | 47,85K |
| 2026-08-11 | KRW 652,00 | -3,12 % | KRW 692,00 | KRW 692,00 | KRW 641,00 | 23,02K |
| 2026-08-10 | KRW 673,00 | +1,97 % | KRW 659,00 | KRW 689,00 | KRW 646,00 | 84,72K |
| 2026-08-07 | KRW 660,00 | 0,00 % | KRW 653,00 | KRW 688,00 | KRW 635,00 | 33,72K |
| 2026-08-06 | KRW 660,00 | -2,37 % | KRW 667,00 | KRW 676,00 | KRW 614,00 | 31,76K |
| 2026-08-05 | KRW 676,00 | +5,79 % | KRW 637,00 | KRW 685,00 | KRW 636,00 | 73,35K |
| 2026-08-04 | KRW 639,00 | +3,06 % | KRW 615,00 | KRW 639,00 | KRW 579,00 | 35,42K |
| 2026-08-03 | KRW 620,00 | +4,55 % | KRW 551,00 | KRW 638,00 | KRW 551,00 | 24,52K |
| 2026-07-31 | KRW 593,00 | +9,21 % | KRW 535,00 | KRW 593,00 | KRW 535,00 | 121,64K |
| 2026-07-30 | KRW 543,00 | +6,47 % | KRW 523,00 | KRW 548,00 | KRW 510,00 | 47,55K |
| 2026-07-29 | KRW 510,00 | -4,49 % | KRW 505,00 | KRW 694,00 | KRW 500,00 | 253,29K |
| 2026-07-28 | KRW 534,00 | -2,55 % | KRW 550,00 | KRW 553,00 | KRW 534,00 | 24,59K |
| 2026-07-27 | KRW 548,00 | -5,03 % | KRW 539,00 | KRW 569,00 | KRW 535,00 | 119,44K |
| 2026-07-24 | KRW 577,00 | +2,12 % | KRW 565,00 | KRW 592,00 | KRW 535,00 | 21,16K |
| 2026-07-23 | KRW 565,00 | +2,36 % | KRW 529,00 | KRW 566,00 | KRW 529,00 | 5,07K |
| 2026-07-22 | KRW 552,00 | +0,73 % | KRW 549,00 | KRW 579,00 | KRW 545,00 | 14,36K |
| 2026-07-21 | KRW 548,00 | -0,36 % | KRW 531,00 | KRW 558,00 | KRW 525,00 | 3,35K |
| 2026-07-20 | KRW 550,00 | -1,79 % | KRW 560,00 | KRW 562,00 | KRW 531,00 | 1,87K |
| 2026-07-16 | KRW 560,00 | +0,36 % | KRW 558,00 | KRW 598,00 | KRW 540,00 | 4,98K |
| 2026-07-15 | KRW 558,00 | +1,82 % | KRW 548,00 | KRW 574,00 | KRW 521,00 | 6,20K |
| 2026-07-14 | KRW 548,00 | +5,38 % | KRW 521,00 | KRW 550,00 | KRW 521,00 | 33,20K |
| 2026-07-13 | KRW 520,00 | -9,72 % | KRW 599,00 | KRW 604,00 | KRW 520,00 | 21,54K |
| 2026-07-10 | KRW 576,00 | -1,87 % | KRW 543,00 | KRW 600,00 | KRW 543,00 | 16,62K |
| 2026-07-09 | KRW 587,00 | +6,73 % | KRW 564,00 | KRW 587,00 | KRW 520,00 | 18,68K |
| 2026-07-08 | KRW 550,00 | -7,09 % | KRW 593,00 | KRW 593,00 | KRW 545,00 | 10,54K |
| 2026-07-07 | KRW 592,00 | +0,85 % | KRW 587,00 | KRW 596,00 | KRW 559,00 | 3,79K |
| 2026-07-06 | KRW 587,00 | +6,73 % | KRW 562,00 | KRW 600,00 | KRW 545,00 | 76,86K |
| 2026-07-03 | KRW 550,00 | -7,72 % | KRW 585,00 | KRW 625,00 | KRW 528,00 | 50,76K |
| 2026-07-02 | KRW 596,00 | +6,62 % | KRW 557,00 | KRW 697,00 | KRW 557,00 | 122,36K |
| 2026-07-01 | KRW 559,00 | -2,44 % | KRW 571,00 | KRW 571,00 | KRW 533,00 | 10,49K |
| 2026-06-30 | KRW 573,00 | +1,60 % | KRW 599,00 | KRW 599,00 | KRW 510,00 | 83,67K |
| 2026-06-29 | KRW 564,00 | +0,36 % | KRW 557,00 | KRW 577,00 | KRW 500,00 | 78,36K |
| 2026-06-26 | KRW 562,00 | -8,32 % | KRW 600,00 | KRW 614,00 | KRW 550,00 | 64,57K |
| 2026-06-25 | KRW 613,00 | -4,81 % | KRW 680,00 | KRW 680,00 | KRW 584,00 | 17,49K |
| 2026-06-24 | KRW 644,00 | -1,53 % | KRW 654,00 | KRW 739,00 | KRW 590,00 | 57,39K |
| 2026-06-23 | KRW 654,00 | -10,29 % | KRW 661,00 | KRW 717,00 | KRW 651,00 | 47,14K |
| 2026-06-22 | KRW 729,00 | 0,00 % | KRW 716,00 | KRW 729,00 | KRW 690,00 | 19,95K |
| 2026-06-19 | KRW 729,00 | +3,85 % | KRW 702,00 | KRW 749,00 | KRW 700,00 | 6,50K |
| 2026-06-18 | KRW 702,00 | -4,75 % | KRW 737,00 | KRW 740,00 | KRW 700,00 | 4,02K |
| 2026-06-17 | KRW 737,00 | +0,68 % | KRW 716,00 | KRW 738,00 | KRW 716,00 | 4,66K |
| 2026-06-16 | KRW 732,00 | +0,83 % | KRW 726,00 | KRW 749,00 | KRW 726,00 | 2,17K |
| 2026-06-15 | KRW 726,00 | +1,54 % | KRW 715,00 | KRW 739,00 | KRW 715,00 | 10,96K |
| 2026-06-12 | KRW 715,00 | +0,42 % | KRW 706,00 | KRW 731,00 | KRW 685,00 | 28,01K |
| 2026-06-11 | KRW 712,00 | -1,52 % | KRW 700,00 | KRW 721,00 | KRW 680,00 | 7,55K |
| 2026-06-10 | KRW 723,00 | +0,42 % | KRW 710,00 | KRW 747,00 | KRW 686,00 | 34,59K |
| 2026-06-09 | KRW 720,00 | +4,96 % | KRW 694,00 | KRW 748,00 | KRW 694,00 | 93,44K |
| 2026-06-08 | KRW 686,00 | -4,99 % | KRW 703,00 | KRW 721,00 | KRW 685,00 | 22,63K |
| 2026-06-05 | KRW 722,00 | -2,83 % | KRW 732,00 | KRW 744,00 | KRW 700,00 | 8,61K |
| 2026-06-04 | KRW 743,00 | +1,23 % | KRW 715,00 | KRW 764,00 | KRW 701,00 | 14,49K |
| 2026-06-02 | KRW 734,00 | +2,51 % | KRW 710,00 | KRW 737,00 | KRW 687,00 | 20,39K |
| 2026-06-01 | KRW 716,00 | -6,53 % | KRW 724,00 | KRW 781,00 | KRW 716,00 | 26,73K |
| 2026-05-29 | KRW 766,00 | +0,13 % | KRW 722,00 | KRW 770,00 | KRW 722,00 | 10,37K |
| 2026-05-28 | KRW 765,00 | +0,13 % | KRW 750,00 | KRW 765,00 | KRW 719,00 | 14,89K |
| 2026-05-27 | KRW 764,00 | +2,55 % | KRW 785,00 | KRW 785,00 | KRW 728,00 | 13,98K |
| 2026-05-26 | KRW 745,00 | -1,46 % | KRW 749,00 | KRW 779,00 | KRW 739,00 | 20,42K |
| 2026-05-22 | KRW 756,00 | +2,02 % | KRW 733,00 | KRW 769,00 | KRW 721,00 | 11,77K |
| 2026-05-21 | KRW 741,00 | +1,79 % | KRW 723,00 | KRW 741,00 | KRW 723,00 | 27,02K |