Yoosung T & S Co., Ltd. 024800
KRX · Südkorea · Transport
KRW 4.370,00-65,00 (-1,47 %)
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 4.370,00 | -1,47 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.220,00 | 50,03K |
| 2026-10-01 | KRW 4.435,00 | -0,34 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.350,00 | 25,39K |
| 2026-09-30 | KRW 4.450,00 | +0,23 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.390,00 | 16,58K |
| 2026-09-29 | KRW 4.440,00 | -0,89 % | KRW 4.480,00 | KRW 4.540,00 | KRW 4.330,00 | 13,94K |
| 2026-09-28 | KRW 4.480,00 | 0,00 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.365,00 | 32,66K |
| 2026-09-23 | KRW 4.480,00 | +0,22 % | KRW 4.400,00 | KRW 4.690,00 | KRW 4.385,00 | 20,95K |
| 2026-09-22 | KRW 4.470,00 | -3,04 % | KRW 4.560,00 | KRW 4.585,00 | KRW 4.470,00 | 38,06K |
| 2026-09-21 | KRW 4.610,00 | -1,18 % | KRW 4.765,00 | KRW 4.765,00 | KRW 4.435,00 | 35,46K |
| 2026-09-18 | KRW 4.665,00 | -0,64 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.620,00 | 30,16K |
| 2026-09-17 | KRW 4.695,00 | 0,00 % | KRW 4.660,00 | KRW 4.695,00 | KRW 4.580,00 | 18,26K |
| 2026-09-16 | KRW 4.695,00 | -0,21 % | KRW 4.740,00 | KRW 4.740,00 | KRW 4.605,00 | 25,38K |
| 2026-09-15 | KRW 4.705,00 | 0,00 % | KRW 4.675,00 | KRW 4.745,00 | KRW 4.585,00 | 17,99K |
| 2026-09-14 | KRW 4.705,00 | -0,74 % | KRW 4.665,00 | KRW 4.745,00 | KRW 4.600,00 | 7,90K |
| 2026-09-11 | KRW 4.740,00 | +0,96 % | KRW 4.690,00 | KRW 4.740,00 | KRW 4.620,00 | 20,76K |
| 2026-09-10 | KRW 4.695,00 | +0,97 % | KRW 4.615,00 | KRW 4.695,00 | KRW 4.535,00 | 26,57K |
| 2026-09-09 | KRW 4.650,00 | -1,69 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.615,00 | 23,29K |
| 2026-09-08 | KRW 4.730,00 | -0,63 % | KRW 4.700,00 | KRW 4.875,00 | KRW 4.665,00 | 73,45K |
| 2026-09-07 | KRW 4.760,00 | 0,00 % | KRW 4.720,00 | KRW 4.810,00 | KRW 4.655,00 | 16,93K |
| 2026-09-04 | KRW 4.760,00 | +1,82 % | KRW 4.675,00 | KRW 4.800,00 | KRW 4.610,00 | 38,63K |
| 2026-09-03 | KRW 4.675,00 | +4,24 % | KRW 4.545,00 | KRW 4.810,00 | KRW 4.425,00 | 90,21K |
| 2026-09-02 | KRW 4.485,00 | -0,33 % | KRW 4.475,00 | KRW 4.550,00 | KRW 4.415,00 | 11,87K |
| 2026-09-01 | KRW 4.500,00 | +0,11 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.445,00 | 15,28K |
| 2026-08-31 | KRW 4.495,00 | +1,12 % | KRW 4.410,00 | KRW 4.495,00 | KRW 4.360,00 | 30,00K |
| 2026-08-28 | KRW 4.445,00 | +0,57 % | KRW 4.410,00 | KRW 4.455,00 | KRW 4.380,00 | 22,67K |
| 2026-08-27 | KRW 4.420,00 | -0,11 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.355,00 | 24,11K |
| 2026-08-26 | KRW 4.425,00 | -1,12 % | KRW 4.475,00 | KRW 4.505,00 | KRW 4.395,00 | 30,12K |
| 2026-08-25 | KRW 4.475,00 | +2,17 % | KRW 4.390,00 | KRW 4.490,00 | KRW 4.260,00 | 38,97K |
| 2026-08-24 | KRW 4.380,00 | +0,34 % | KRW 4.365,00 | KRW 4.560,00 | KRW 4.320,00 | 12,12K |
| 2026-08-21 | KRW 4.365,00 | 0,00 % | KRW 4.365,00 | KRW 4.380,00 | KRW 4.265,00 | 24,21K |
| 2026-08-20 | KRW 4.365,00 | +1,28 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.195,00 | 30,27K |
| 2026-08-19 | KRW 4.310,00 | 0,00 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.180,00 | 33,87K |
| 2026-08-18 | KRW 4.310,00 | 0,00 % | KRW 4.405,00 | KRW 4.590,00 | KRW 4.265,00 | 42,11K |
| 2026-08-14 | KRW 4.310,00 | +0,94 % | KRW 4.275,00 | KRW 4.310,00 | KRW 4.225,00 | 13,58K |
| 2026-08-13 | KRW 4.270,00 | +0,23 % | KRW 4.230,00 | KRW 4.310,00 | KRW 4.180,00 | 39,15K |
| 2026-08-12 | KRW 4.260,00 | -0,47 % | KRW 4.280,00 | KRW 4.315,00 | KRW 4.220,00 | 16,19K |
| 2026-08-11 | KRW 4.280,00 | +1,18 % | KRW 4.230,00 | KRW 4.320,00 | KRW 4.210,00 | 25,27K |
| 2026-08-10 | KRW 4.230,00 | +0,12 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.145,00 | 19,55K |
| 2026-08-07 | KRW 4.225,00 | -0,71 % | KRW 4.250,00 | KRW 4.320,00 | KRW 4.135,00 | 16,36K |
| 2026-08-06 | KRW 4.255,00 | -0,35 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.200,00 | 18,66K |
| 2026-08-05 | KRW 4.270,00 | +2,28 % | KRW 4.180,00 | KRW 4.300,00 | KRW 4.155,00 | 37,96K |
| 2026-08-04 | KRW 4.175,00 | -0,71 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.080,00 | 25,19K |
| 2026-08-03 | KRW 4.205,00 | -0,94 % | KRW 4.190,00 | KRW 4.295,00 | KRW 4.100,00 | 16,57K |
| 2026-07-31 | KRW 4.245,00 | +6,13 % | KRW 4.050,00 | KRW 4.245,00 | KRW 4.010,00 | 42,31K |
| 2026-07-30 | KRW 4.000,00 | +1,27 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.900,00 | 14,07K |
| 2026-07-29 | KRW 3.950,00 | -3,89 % | KRW 4.100,00 | KRW 4.120,00 | KRW 3.665,00 | 148,35K |
| 2026-07-28 | KRW 4.110,00 | -2,38 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.010,00 | 25,21K |
| 2026-07-27 | KRW 4.210,00 | -3,66 % | KRW 4.350,00 | KRW 4.445,00 | KRW 4.210,00 | 17,14K |
| 2026-07-24 | KRW 4.370,00 | 0,00 % | KRW 4.370,00 | KRW 4.415,00 | KRW 4.275,00 | 36,60K |
| 2026-07-23 | KRW 4.370,00 | +3,92 % | KRW 4.285,00 | KRW 4.375,00 | KRW 4.220,00 | 49,28K |
| 2026-07-22 | KRW 4.205,00 | +0,12 % | KRW 4.245,00 | KRW 4.390,00 | KRW 4.135,00 | 24,57K |
| 2026-07-21 | KRW 4.200,00 | +2,19 % | KRW 4.220,00 | KRW 4.220,00 | KRW 3.955,00 | 36,32K |
| 2026-07-20 | KRW 4.110,00 | -2,26 % | KRW 4.040,00 | KRW 4.285,00 | KRW 3.965,00 | 51,91K |
| 2026-07-16 | KRW 4.205,00 | -0,12 % | KRW 4.215,00 | KRW 4.240,00 | KRW 4.075,00 | 21,43K |
| 2026-07-15 | KRW 4.210,00 | +1,57 % | KRW 4.190,00 | KRW 4.420,00 | KRW 4.130,00 | 42,16K |
| 2026-07-14 | KRW 4.145,00 | -0,12 % | KRW 4.065,00 | KRW 4.175,00 | KRW 3.990,00 | 50,82K |
| 2026-07-13 | KRW 4.150,00 | -3,82 % | KRW 4.315,00 | KRW 4.380,00 | KRW 4.025,00 | 64,43K |
| 2026-07-10 | KRW 4.315,00 | +3,23 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.095,00 | 107,05K |
| 2026-07-09 | KRW 4.180,00 | -1,18 % | KRW 4.245,00 | KRW 4.270,00 | KRW 4.130,00 | 25,23K |
| 2026-07-08 | KRW 4.230,00 | -2,53 % | KRW 4.340,00 | KRW 4.380,00 | KRW 4.175,00 | 45,50K |
| 2026-07-07 | KRW 4.340,00 | +0,93 % | KRW 4.300,00 | KRW 4.350,00 | KRW 4.200,00 | 53,54K |
| 2026-07-06 | KRW 4.300,00 | +2,14 % | KRW 4.275,00 | KRW 4.380,00 | KRW 4.040,00 | 65,89K |
| 2026-07-03 | KRW 4.210,00 | -2,43 % | KRW 4.225,00 | KRW 4.520,00 | KRW 4.065,00 | 92,43K |
| 2026-07-02 | KRW 4.315,00 | +1,41 % | KRW 4.255,00 | KRW 4.515,00 | KRW 4.085,00 | 50,06K |
| 2026-07-01 | KRW 4.255,00 | +2,78 % | KRW 4.260,00 | KRW 4.300,00 | KRW 4.065,00 | 35,41K |
| 2026-06-30 | KRW 4.140,00 | +0,85 % | KRW 4.250,00 | KRW 4.295,00 | KRW 4.000,00 | 58,17K |
| 2026-06-29 | KRW 4.105,00 | +5,12 % | KRW 3.770,00 | KRW 4.120,00 | KRW 3.765,00 | 56,34K |
| 2026-06-26 | KRW 3.905,00 | 0,00 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.710,00 | 133,69K |
| 2026-06-25 | KRW 3.905,00 | -1,14 % | KRW 3.940,00 | KRW 4.125,00 | KRW 3.805,00 | 119,68K |
| 2026-06-24 | KRW 3.950,00 | -2,23 % | KRW 4.000,00 | KRW 4.400,00 | KRW 3.890,00 | 42,48K |
| 2026-06-23 | KRW 4.040,00 | -5,16 % | KRW 4.260,00 | KRW 4.405,00 | KRW 3.905,00 | 118,65K |
| 2026-06-22 | KRW 4.260,00 | -2,74 % | KRW 4.425,00 | KRW 4.485,00 | KRW 4.225,00 | 47,91K |
| 2026-06-19 | KRW 4.380,00 | -5,91 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.280,00 | 89,14K |
| 2026-06-18 | KRW 4.655,00 | -1,27 % | KRW 4.670,00 | KRW 4.715,00 | KRW 4.520,00 | 80,46K |
| 2026-06-17 | KRW 4.715,00 | +1,73 % | KRW 4.655,00 | KRW 4.740,00 | KRW 4.550,00 | 78,44K |
| 2026-06-16 | KRW 4.635,00 | +0,43 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.495,00 | 43,43K |
| 2026-06-15 | KRW 4.615,00 | -0,43 % | KRW 4.660,00 | KRW 4.680,00 | KRW 4.520,00 | 49,12K |
| 2026-06-12 | KRW 4.635,00 | +3,00 % | KRW 4.500,00 | KRW 4.695,00 | KRW 4.480,00 | 66,89K |
| 2026-06-11 | KRW 4.500,00 | +3,57 % | KRW 4.345,00 | KRW 4.580,00 | KRW 4.210,00 | 60,04K |
| 2026-06-10 | KRW 4.345,00 | +0,35 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.230,00 | 358 |
| 2026-06-09 | KRW 4.330,00 | +3,71 % | KRW 4.145,00 | KRW 4.480,00 | KRW 4.145,00 | 161,57K |
| 2026-06-08 | KRW 4.175,00 | -7,94 % | KRW 4.205,00 | KRW 4.395,00 | KRW 4.135,00 | 259,87K |
| 2026-06-05 | KRW 4.535,00 | -5,13 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.520,00 | 134,60K |
| 2026-06-04 | KRW 4.780,00 | +3,35 % | KRW 4.575,00 | KRW 4.985,00 | KRW 4.430,00 | 278,44K |
| 2026-06-02 | KRW 4.625,00 | -4,54 % | KRW 4.795,00 | KRW 4.825,00 | KRW 4.595,00 | 296,03K |
| 2026-06-01 | KRW 4.845,00 | -3,10 % | KRW 5.000,00 | KRW 5.220,00 | KRW 4.790,00 | 576,59K |
| 2026-05-29 | KRW 5.000,00 | -16,39 % | KRW 5.650,00 | KRW 5.790,00 | KRW 4.850,00 | 1,88M |
| 2026-05-28 | KRW 5.980,00 | +29,86 % | KRW 4.760,00 | KRW 5.980,00 | KRW 4.580,00 | 3,77M |
| 2026-05-27 | KRW 4.605,00 | +1,88 % | KRW 4.515,00 | KRW 4.620,00 | KRW 4.235,00 | 90,59K |
| 2026-05-26 | KRW 4.520,00 | -1,85 % | KRW 4.605,00 | KRW 4.615,00 | KRW 4.460,00 | 62,60K |
| 2026-05-22 | KRW 4.605,00 | +1,66 % | KRW 4.580,00 | KRW 4.680,00 | KRW 4.510,00 | 36,06K |