Eugene Corporation 023410
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.285,00+25,00 (+0,77 %)
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 3.282,00 | +0,67 % | KRW 3.240,00 | KRW 3.320,00 | KRW 3.240,00 | 116,62K |
| 2026-10-01 | KRW 3.260,00 | +1,09 % | KRW 3.225,00 | KRW 3.260,00 | KRW 3.210,00 | 99,18K |
| 2026-09-30 | KRW 3.225,00 | +0,31 % | KRW 3.220,00 | KRW 3.235,00 | KRW 3.200,00 | 88,72K |
| 2026-09-29 | KRW 3.215,00 | -0,92 % | KRW 3.245,00 | KRW 3.250,00 | KRW 3.185,00 | 131,51K |
| 2026-09-28 | KRW 3.245,00 | +0,93 % | KRW 3.210,00 | KRW 3.275,00 | KRW 3.205,00 | 120,56K |
| 2026-09-23 | KRW 3.215,00 | -0,77 % | KRW 3.245,00 | KRW 3.260,00 | KRW 3.205,00 | 159,95K |
| 2026-09-22 | KRW 3.240,00 | -0,46 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.235,00 | 182,23K |
| 2026-09-21 | KRW 3.255,00 | -0,31 % | KRW 3.255,00 | KRW 3.310,00 | KRW 3.220,00 | 932,76K |
| 2026-09-18 | KRW 3.265,00 | +1,08 % | KRW 3.240,00 | KRW 3.320,00 | KRW 3.240,00 | 216,69K |
| 2026-09-17 | KRW 3.230,00 | -0,31 % | KRW 3.240,00 | KRW 3.265,00 | KRW 3.205,00 | 115,28K |
| 2026-09-16 | KRW 3.240,00 | +1,09 % | KRW 3.205,00 | KRW 3.250,00 | KRW 3.195,00 | 96,40K |
| 2026-09-15 | KRW 3.205,00 | -2,44 % | KRW 3.260,00 | KRW 3.275,00 | KRW 3.195,00 | 422,49K |
| 2026-09-14 | KRW 3.285,00 | -0,90 % | KRW 3.305,00 | KRW 3.310,00 | KRW 3.245,00 | 152,61K |
| 2026-09-11 | KRW 3.315,00 | +0,15 % | KRW 3.280,00 | KRW 3.335,00 | KRW 3.280,00 | 99,59K |
| 2026-09-10 | KRW 3.310,00 | +1,22 % | KRW 3.270,00 | KRW 3.335,00 | KRW 3.255,00 | 231,29K |
| 2026-09-09 | KRW 3.270,00 | +0,31 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.215,00 | 124,39K |
| 2026-09-08 | KRW 3.260,00 | +0,93 % | KRW 3.230,00 | KRW 3.330,00 | KRW 3.225,00 | 214,71K |
| 2026-09-07 | KRW 3.230,00 | +1,25 % | KRW 3.230,00 | KRW 3.250,00 | KRW 3.190,00 | 173,67K |
| 2026-09-04 | KRW 3.190,00 | +0,47 % | KRW 3.185,00 | KRW 3.220,00 | KRW 3.140,00 | 176,29K |
| 2026-09-03 | KRW 3.175,00 | 0,00 % | KRW 3.180,00 | KRW 3.240,00 | KRW 3.160,00 | 392,46K |
| 2026-09-02 | KRW 3.175,00 | -1,70 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.140,00 | 571,35K |
| 2026-09-01 | KRW 3.230,00 | -1,22 % | KRW 3.270,00 | KRW 3.280,00 | KRW 3.200,00 | 436,81K |
| 2026-08-31 | KRW 3.270,00 | -0,15 % | KRW 3.275,00 | KRW 3.280,00 | KRW 3.210,00 | 198,11K |
| 2026-08-28 | KRW 3.275,00 | +0,61 % | KRW 3.255,00 | KRW 3.285,00 | KRW 3.210,00 | 338,83K |
| 2026-08-27 | KRW 3.255,00 | -1,66 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.250,00 | 187,96K |
| 2026-08-26 | KRW 3.310,00 | +1,38 % | KRW 3.285,00 | KRW 3.310,00 | KRW 3.230,00 | 194,74K |
| 2026-08-25 | KRW 3.265,00 | +0,62 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.175,00 | 180,69K |
| 2026-08-24 | KRW 3.245,00 | +0,15 % | KRW 3.245,00 | KRW 3.275,00 | KRW 3.190,00 | 104,25K |
| 2026-08-21 | KRW 3.240,00 | -2,26 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.225,00 | 209,84K |
| 2026-08-20 | KRW 3.315,00 | +0,30 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.290,00 | 273,53K |
| 2026-08-19 | KRW 3.305,00 | -2,36 % | KRW 3.300,00 | KRW 3.490,00 | KRW 3.280,00 | 348,39K |
| 2026-08-18 | KRW 3.385,00 | -3,15 % | KRW 3.520,00 | KRW 3.530,00 | KRW 3.355,00 | 418,76K |
| 2026-08-14 | KRW 3.495,00 | +0,58 % | KRW 3.475,00 | KRW 3.515,00 | KRW 3.450,00 | 224,40K |
| 2026-08-13 | KRW 3.475,00 | -3,07 % | KRW 3.580,00 | KRW 3.625,00 | KRW 3.440,00 | 563,27K |
| 2026-08-12 | KRW 3.585,00 | +1,85 % | KRW 3.555,00 | KRW 3.660,00 | KRW 3.490,00 | 609,96K |
| 2026-08-11 | KRW 3.520,00 | +1,59 % | KRW 3.465,00 | KRW 3.590,00 | KRW 3.430,00 | 448,06K |
| 2026-08-10 | KRW 3.465,00 | +2,97 % | KRW 3.370,00 | KRW 3.475,00 | KRW 3.370,00 | 268,35K |
| 2026-08-07 | KRW 3.365,00 | 0,00 % | KRW 3.355,00 | KRW 3.405,00 | KRW 3.330,00 | 183,00K |
| 2026-08-06 | KRW 3.365,00 | +0,30 % | KRW 3.345,00 | KRW 3.385,00 | KRW 3.305,00 | 239,67K |
| 2026-08-05 | KRW 3.355,00 | +2,29 % | KRW 3.315,00 | KRW 3.390,00 | KRW 3.315,00 | 355,74K |
| 2026-08-04 | KRW 3.280,00 | +3,96 % | KRW 3.170,00 | KRW 3.305,00 | KRW 3.170,00 | 383,87K |
| 2026-08-03 | KRW 3.155,00 | -0,94 % | KRW 3.195,00 | KRW 3.245,00 | KRW 3.140,00 | 383,10K |
| 2026-07-31 | KRW 3.185,00 | +3,92 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.115,00 | 546,01K |
| 2026-07-30 | KRW 3.065,00 | +1,32 % | KRW 3.030,00 | KRW 3.220,00 | KRW 3.030,00 | 421,81K |
| 2026-07-29 | KRW 3.025,00 | -4,87 % | KRW 3.160,00 | KRW 3.185,00 | KRW 2.950,00 | 808,79K |
| 2026-07-28 | KRW 3.180,00 | -3,78 % | KRW 3.265,00 | KRW 3.290,00 | KRW 3.150,00 | 424,35K |
| 2026-07-27 | KRW 3.305,00 | +1,23 % | KRW 3.280,00 | KRW 3.340,00 | KRW 3.260,00 | 351,90K |
| 2026-07-24 | KRW 3.265,00 | -2,25 % | KRW 3.295,00 | KRW 3.325,00 | KRW 3.250,00 | 392,94K |
| 2026-07-23 | KRW 3.340,00 | +1,83 % | KRW 3.295,00 | KRW 3.345,00 | KRW 3.285,00 | 369,45K |
| 2026-07-22 | KRW 3.280,00 | +0,61 % | KRW 3.275,00 | KRW 3.345,00 | KRW 3.270,00 | 476,10K |
| 2026-07-21 | KRW 3.260,00 | 0,00 % | KRW 3.270,00 | KRW 3.295,00 | KRW 3.195,00 | 439,83K |
| 2026-07-20 | KRW 3.260,00 | -3,41 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.230,00 | 519,29K |
| 2026-07-16 | KRW 3.375,00 | -2,32 % | KRW 3.415,00 | KRW 3.455,00 | KRW 3.360,00 | 422,92K |
| 2026-07-15 | KRW 3.455,00 | +1,62 % | KRW 3.455,00 | KRW 3.515,00 | KRW 3.420,00 | 491,57K |
| 2026-07-14 | KRW 3.400,00 | -1,59 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.325,00 | 947,98K |
| 2026-07-13 | KRW 3.455,00 | -7,25 % | KRW 3.790,00 | KRW 3.810,00 | KRW 3.440,00 | 1,19M |
| 2026-07-10 | KRW 3.725,00 | +9,24 % | KRW 3.425,00 | KRW 3.765,00 | KRW 3.425,00 | 2,19M |
| 2026-07-09 | KRW 3.410,00 | -5,15 % | KRW 3.510,00 | KRW 3.565,00 | KRW 3.350,00 | 1,68M |
| 2026-07-08 | KRW 3.595,00 | -2,04 % | KRW 3.600,00 | KRW 3.765,00 | KRW 3.455,00 | 1,99M |
| 2026-07-07 | KRW 3.670,00 | -7,56 % | KRW 3.935,00 | KRW 4.215,00 | KRW 3.640,00 | 7,41M |
| 2026-07-06 | KRW 3.970,00 | +8,62 % | KRW 3.645,00 | KRW 4.005,00 | KRW 3.455,00 | 5,94M |
| 2026-07-03 | KRW 3.655,00 | -4,07 % | KRW 3.845,00 | KRW 3.890,00 | KRW 3.445,00 | 3,27M |
| 2026-07-02 | KRW 3.810,00 | -15,61 % | KRW 4.515,00 | KRW 4.630,00 | KRW 3.710,00 | 12,28M |
| 2026-07-01 | KRW 4.515,00 | +29,93 % | KRW 3.560,00 | KRW 4.515,00 | KRW 3.545,00 | 12,87M |
| 2026-06-30 | KRW 3.475,00 | -9,51 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.475,00 | 1,27M |
| 2026-06-29 | KRW 3.840,00 | +10,82 % | KRW 3.670,00 | KRW 4.080,00 | KRW 3.595,00 | 4,13M |
| 2026-06-26 | KRW 3.465,00 | -4,41 % | KRW 3.770,00 | KRW 4.130,00 | KRW 3.395,00 | 7,41M |
| 2026-06-25 | KRW 3.625,00 | +3,42 % | KRW 3.650,00 | KRW 4.390,00 | KRW 3.520,00 | 13,93M |
| 2026-06-24 | KRW 3.505,00 | +8,51 % | KRW 3.230,00 | KRW 3.555,00 | KRW 3.180,00 | 1,13M |
| 2026-06-23 | KRW 3.230,00 | -3,44 % | KRW 3.305,00 | KRW 3.385,00 | KRW 3.205,00 | 200,53K |
| 2026-06-22 | KRW 3.345,00 | -2,19 % | KRW 3.360,00 | KRW 3.460,00 | KRW 3.335,00 | 139,64K |
| 2026-06-19 | KRW 3.420,00 | 0,00 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.325,00 | 136,10K |
| 2026-06-18 | KRW 3.420,00 | -4,34 % | KRW 3.580,00 | KRW 3.635,00 | KRW 3.410,00 | 117,72K |
| 2026-06-17 | KRW 3.575,00 | 0,00 % | KRW 3.575,00 | KRW 3.645,00 | KRW 3.555,00 | 79,23K |
| 2026-06-16 | KRW 3.575,00 | +0,99 % | KRW 3.555,00 | KRW 3.595,00 | KRW 3.520,00 | 89,65K |
| 2026-06-15 | KRW 3.540,00 | +2,61 % | KRW 3.525,00 | KRW 3.555,00 | KRW 3.450,00 | 159,45K |
| 2026-06-12 | KRW 3.450,00 | +1,77 % | KRW 3.480,00 | KRW 3.495,00 | KRW 3.430,00 | 116,85K |
| 2026-06-11 | KRW 3.390,00 | +1,50 % | KRW 3.330,00 | KRW 3.445,00 | KRW 3.310,00 | 118,39K |
| 2026-06-10 | KRW 3.340,00 | -1,47 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.260,00 | 101 |
| 2026-06-09 | KRW 3.390,00 | +3,67 % | KRW 3.275,00 | KRW 3.450,00 | KRW 3.275,00 | 200,01K |
| 2026-06-08 | KRW 3.270,00 | -4,53 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.220,00 | 398,95K |
| 2026-06-05 | KRW 3.425,00 | -2,97 % | KRW 3.485,00 | KRW 3.550,00 | KRW 3.390,00 | 280,24K |
| 2026-06-04 | KRW 3.530,00 | +1,58 % | KRW 3.545,00 | KRW 3.610,00 | KRW 3.400,00 | 222,87K |
| 2026-06-02 | KRW 3.475,00 | +0,43 % | KRW 3.420,00 | KRW 3.565,00 | KRW 3.355,00 | 210,84K |
| 2026-06-01 | KRW 3.460,00 | -1,00 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.400,00 | 272,76K |
| 2026-05-29 | KRW 3.495,00 | -0,71 % | KRW 3.550,00 | KRW 3.585,00 | KRW 3.470,00 | 144,42K |
| 2026-05-28 | KRW 3.520,00 | -0,56 % | KRW 3.515,00 | KRW 3.590,00 | KRW 3.420,00 | 269,77K |
| 2026-05-27 | KRW 3.540,00 | -2,88 % | KRW 3.645,00 | KRW 3.675,00 | KRW 3.500,00 | 352,68K |
| 2026-05-26 | KRW 3.645,00 | -2,02 % | KRW 3.755,00 | KRW 3.790,00 | KRW 3.625,00 | 227,40K |
| 2026-05-22 | KRW 3.720,00 | +1,22 % | KRW 3.675,00 | KRW 3.750,00 | KRW 3.675,00 | 155,27K |