KBI METAL Co., Ltd. 024840
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.430,00+60,00 (+0,94 %)
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 6.370,00 | +2,41 % | KRW 6.260,00 | KRW 6.370,00 | KRW 6.060,00 | 1,29M |
| 2026-09-30 | KRW 6.220,00 | +3,49 % | KRW 6.130,00 | KRW 6.440,00 | KRW 6.090,00 | 2,04M |
| 2026-09-29 | KRW 6.010,00 | 0,00 % | KRW 5.870,00 | KRW 6.060,00 | KRW 5.810,00 | 1,35M |
| 2026-09-28 | KRW 6.010,00 | -5,35 % | KRW 6.290,00 | KRW 6.410,00 | KRW 5.980,00 | 2,01M |
| 2026-09-23 | KRW 6.350,00 | -1,24 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.250,00 | 2,03M |
| 2026-09-22 | KRW 6.430,00 | +1,90 % | KRW 6.460,00 | KRW 7.090,00 | KRW 6.330,00 | 8,53M |
| 2026-09-21 | KRW 6.310,00 | -2,92 % | KRW 6.440,00 | KRW 6.880,00 | KRW 6.300,00 | 3,48M |
| 2026-09-18 | KRW 6.500,00 | +10,54 % | KRW 5.950,00 | KRW 6.920,00 | KRW 5.840,00 | 15,30M |
| 2026-09-17 | KRW 5.880,00 | +4,44 % | KRW 5.580,00 | KRW 6.050,00 | KRW 5.540,00 | 3,43M |
| 2026-09-16 | KRW 5.630,00 | +5,04 % | KRW 5.550,00 | KRW 5.790,00 | KRW 5.490,00 | 2,05M |
| 2026-09-15 | KRW 5.360,00 | +0,19 % | KRW 5.310,00 | KRW 5.430,00 | KRW 5.240,00 | 565,03K |
| 2026-09-14 | KRW 5.350,00 | +0,19 % | KRW 5.220,00 | KRW 5.490,00 | KRW 5.150,00 | 663,08K |
| 2026-09-11 | KRW 5.340,00 | -1,66 % | KRW 5.250,00 | KRW 5.420,00 | KRW 5.210,00 | 593,76K |
| 2026-09-10 | KRW 5.430,00 | -1,81 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.260,00 | 750,35K |
| 2026-09-09 | KRW 5.530,00 | +5,74 % | KRW 5.300,00 | KRW 5.540,00 | KRW 5.250,00 | 1,60M |
| 2026-09-08 | KRW 5.230,00 | -1,51 % | KRW 5.450,00 | KRW 5.470,00 | KRW 5.210,00 | 1,12M |
| 2026-09-07 | KRW 5.310,00 | +1,53 % | KRW 5.230,00 | KRW 5.440,00 | KRW 5.200,00 | 971,40K |
| 2026-09-04 | KRW 5.230,00 | +2,75 % | KRW 5.160,00 | KRW 5.280,00 | KRW 5.080,00 | 932,20K |
| 2026-09-03 | KRW 5.090,00 | -6,26 % | KRW 5.510,00 | KRW 5.530,00 | KRW 5.060,00 | 1,50M |
| 2026-09-02 | KRW 5.430,00 | -11,85 % | KRW 5.710,00 | KRW 5.800,00 | KRW 5.320,00 | 2,73M |
| 2026-09-01 | KRW 6.160,00 | +3,70 % | KRW 6.020,00 | KRW 6.750,00 | KRW 6.020,00 | 12,41M |
| 2026-08-31 | KRW 5.940,00 | +3,30 % | KRW 5.750,00 | KRW 6.325,00 | KRW 5.650,00 | 10,63M |
| 2026-08-28 | KRW 5.750,00 | +2,86 % | KRW 5.530,00 | KRW 5.930,00 | KRW 5.430,00 | 5,65M |
| 2026-08-27 | KRW 5.590,00 | +6,88 % | KRW 5.440,00 | KRW 5.790,00 | KRW 5.320,00 | 7,61M |
| 2026-08-26 | KRW 5.230,00 | -1,32 % | KRW 5.240,00 | KRW 5.320,00 | KRW 5.130,00 | 1,19M |
| 2026-08-25 | KRW 5.300,00 | +1,92 % | KRW 5.190,00 | KRW 5.310,00 | KRW 4.920,00 | 1,47M |
| 2026-08-24 | KRW 5.200,00 | -1,70 % | KRW 5.370,00 | KRW 5.400,00 | KRW 5.180,00 | 1,22M |
| 2026-08-21 | KRW 5.290,00 | -4,86 % | KRW 5.530,00 | KRW 5.670,00 | KRW 5.200,00 | 1,87M |
| 2026-08-20 | KRW 5.560,00 | -7,02 % | KRW 5.820,00 | KRW 5.900,00 | KRW 5.460,00 | 3,71M |
| 2026-08-19 | KRW 5.980,00 | +10,13 % | KRW 5.200,00 | KRW 6.425,00 | KRW 5.130,00 | 13,53M |
| 2026-08-18 | KRW 5.430,00 | -5,57 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.420,00 | 2,92M |
| 2026-08-14 | KRW 5.750,00 | +1,41 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.370,00 | 4,34M |
| 2026-08-13 | KRW 5.670,00 | +1,43 % | KRW 5.710,00 | KRW 6.120,00 | KRW 5.500,00 | 9,19M |
| 2026-08-12 | KRW 5.590,00 | +6,07 % | KRW 5.430,00 | KRW 5.950,00 | KRW 5.390,00 | 19,18M |
| 2026-08-11 | KRW 5.270,00 | -0,57 % | KRW 5.360,00 | KRW 5.780,00 | KRW 5.110,00 | 6,81M |
| 2026-08-10 | KRW 5.300,00 | +10,19 % | KRW 4.980,00 | KRW 5.575,00 | KRW 4.905,00 | 9,11M |
| 2026-08-07 | KRW 4.810,00 | -11,25 % | KRW 5.480,00 | KRW 5.530,00 | KRW 4.700,00 | 5,60M |
| 2026-08-06 | KRW 5.420,00 | +8,73 % | KRW 5.240,00 | KRW 5.700,00 | KRW 5.030,00 | 23,77M |
| 2026-08-05 | KRW 4.985,00 | +29,99 % | KRW 4.195,00 | KRW 4.985,00 | KRW 4.025,00 | 11,07M |
| 2026-08-04 | KRW 3.835,00 | +5,07 % | KRW 3.860,00 | KRW 3.960,00 | KRW 3.610,00 | 1,87M |
| 2026-08-03 | KRW 3.650,00 | -1,88 % | KRW 3.705,00 | KRW 3.790,00 | KRW 3.540,00 | 1,35M |
| 2026-07-31 | KRW 3.720,00 | +17,54 % | KRW 3.435,00 | KRW 3.840,00 | KRW 3.435,00 | 2,90M |
| 2026-07-30 | KRW 3.165,00 | -7,32 % | KRW 3.190,00 | KRW 3.485,00 | KRW 3.165,00 | 2,02M |
| 2026-07-29 | KRW 3.415,00 | -12,21 % | KRW 3.930,00 | KRW 4.050,00 | KRW 3.280,00 | 2,89M |
| 2026-07-28 | KRW 3.890,00 | -10,78 % | KRW 4.070,00 | KRW 4.195,00 | KRW 3.850,00 | 1,62M |
| 2026-07-27 | KRW 4.360,00 | -6,64 % | KRW 4.835,00 | KRW 4.900,00 | KRW 4.100,00 | 2,34M |
| 2026-07-24 | KRW 4.670,00 | -3,71 % | KRW 4.715,00 | KRW 4.860,00 | KRW 4.590,00 | 2,11M |
| 2026-07-23 | KRW 4.850,00 | +14,39 % | KRW 4.280,00 | KRW 4.985,00 | KRW 4.280,00 | 6,64M |
| 2026-07-22 | KRW 4.240,00 | -3,42 % | KRW 4.480,00 | KRW 4.640,00 | KRW 4.240,00 | 2,92M |
| 2026-07-21 | KRW 4.390,00 | +5,02 % | KRW 4.180,00 | KRW 4.570,00 | KRW 4.020,00 | 4,45M |
| 2026-07-20 | KRW 4.180,00 | -8,93 % | KRW 4.340,00 | KRW 4.500,00 | KRW 4.100,00 | 1,40M |
| 2026-07-16 | KRW 4.590,00 | -6,23 % | KRW 4.635,00 | KRW 4.725,00 | KRW 4.400,00 | 1,85M |
| 2026-07-15 | KRW 4.895,00 | +7,46 % | KRW 4.725,00 | KRW 5.050,00 | KRW 4.570,00 | 4,20M |
| 2026-07-14 | KRW 4.555,00 | +1,33 % | KRW 4.390,00 | KRW 4.640,00 | KRW 4.235,00 | 3,69M |
| 2026-07-13 | KRW 4.495,00 | -9,01 % | KRW 5.050,00 | KRW 5.280,00 | KRW 4.430,00 | 2,77M |
| 2026-07-10 | KRW 4.940,00 | +17,06 % | KRW 4.520,00 | KRW 5.170,00 | KRW 4.410,00 | 7,24M |
| 2026-07-09 | KRW 4.220,00 | +7,11 % | KRW 3.880,00 | KRW 4.320,00 | KRW 3.810,00 | 2,86M |
| 2026-07-08 | KRW 3.940,00 | -12,93 % | KRW 4.290,00 | KRW 4.505,00 | KRW 3.870,00 | 2,75M |
| 2026-07-07 | KRW 4.525,00 | -16,97 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.400,00 | 3,68M |
| 2026-07-06 | KRW 5.450,00 | +6,24 % | KRW 5.250,00 | KRW 5.750,00 | KRW 5.010,00 | 7,86M |
| 2026-07-03 | KRW 5.130,00 | +3,22 % | KRW 5.140,00 | KRW 5.360,00 | KRW 4.535,00 | 7,80M |
| 2026-07-02 | KRW 4.970,00 | +3,01 % | KRW 4.715,00 | KRW 5.790,00 | KRW 4.645,00 | 21,75M |
| 2026-07-01 | KRW 4.825,00 | +29,88 % | KRW 3.755,00 | KRW 4.825,00 | KRW 3.755,00 | 6,06M |
| 2026-06-30 | KRW 3.715,00 | +2,91 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.605,00 | 2,28M |
| 2026-06-29 | KRW 3.610,00 | +6,65 % | KRW 3.405,00 | KRW 3.685,00 | KRW 3.350,00 | 1,87M |
| 2026-06-26 | KRW 3.385,00 | -9,49 % | KRW 3.740,00 | KRW 3.865,00 | KRW 3.340,00 | 2,40M |
| 2026-06-25 | KRW 3.740,00 | -7,65 % | KRW 4.065,00 | KRW 4.300,00 | KRW 3.735,00 | 2,45M |
| 2026-06-24 | KRW 4.050,00 | -7,85 % | KRW 4.390,00 | KRW 4.520,00 | KRW 3.995,00 | 2,81M |
| 2026-06-23 | KRW 4.395,00 | -0,57 % | KRW 4.425,00 | KRW 5.070,00 | KRW 4.295,00 | 6,56M |
| 2026-06-22 | KRW 4.420,00 | -1,23 % | KRW 4.310,00 | KRW 4.500,00 | KRW 4.140,00 | 2,01M |
| 2026-06-19 | KRW 4.475,00 | -8,67 % | KRW 4.910,00 | KRW 5.190,00 | KRW 4.355,00 | 4,60M |
| 2026-06-18 | KRW 4.900,00 | -11,39 % | KRW 5.940,00 | KRW 6.300,00 | KRW 4.840,00 | 9,67M |
| 2026-06-17 | KRW 5.530,00 | +16,42 % | KRW 4.795,00 | KRW 6.050,00 | KRW 4.720,00 | 17,89M |
| 2026-06-16 | KRW 4.750,00 | -0,63 % | KRW 4.805,00 | KRW 5.080,00 | KRW 4.610,00 | 2,37M |
| 2026-06-15 | KRW 4.780,00 | +6,22 % | KRW 4.905,00 | KRW 5.390,00 | KRW 4.560,00 | 4,84M |
| 2026-06-12 | KRW 4.500,00 | +0,11 % | KRW 4.775,00 | KRW 5.160,00 | KRW 4.450,00 | 3,33M |
| 2026-06-11 | KRW 4.495,00 | -3,44 % | KRW 4.505,00 | KRW 4.825,00 | KRW 4.235,00 | 2,07M |
| 2026-06-10 | KRW 4.655,00 | -5,00 % | KRW 4.730,00 | KRW 5.590,00 | KRW 4.470,00 | 1,69K |
| 2026-06-09 | KRW 4.900,00 | +20,10 % | KRW 4.225,00 | KRW 4.900,00 | KRW 4.200,00 | 3,04M |
| 2026-06-08 | KRW 4.080,00 | -8,72 % | KRW 3.890,00 | KRW 4.205,00 | KRW 3.845,00 | 1,36M |
| 2026-06-05 | KRW 4.470,00 | +1,25 % | KRW 4.560,00 | KRW 4.585,00 | KRW 4.105,00 | 1,96M |
| 2026-06-04 | KRW 4.415,00 | +0,68 % | KRW 4.220,00 | KRW 4.555,00 | KRW 4.095,00 | 2,10M |
| 2026-06-02 | KRW 4.385,00 | +1,62 % | KRW 4.600,00 | KRW 4.860,00 | KRW 4.095,00 | 4,97M |
| 2026-06-01 | KRW 4.315,00 | -19,65 % | KRW 5.130,00 | KRW 5.310,00 | KRW 4.250,00 | 4,37M |
| 2026-05-29 | KRW 5.370,00 | -9,60 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.160,00 | 2,68M |
| 2026-05-28 | KRW 5.940,00 | -1,82 % | KRW 5.940,00 | KRW 6.230,00 | KRW 5.350,00 | 3,45M |
| 2026-05-27 | KRW 6.050,00 | -16,55 % | KRW 7.000,00 | KRW 7.000,00 | KRW 5.980,00 | 4,92M |
| 2026-05-26 | KRW 7.250,00 | -5,10 % | KRW 7.750,00 | KRW 7.950,00 | KRW 7.100,00 | 4,05M |
| 2026-05-22 | KRW 7.640,00 | +10,89 % | KRW 7.580,00 | KRW 8.180,00 | KRW 7.090,00 | 18,21M |
| 2026-05-21 | KRW 6.890,00 | +30,00 % | KRW 5.960,00 | KRW 6.890,00 | KRW 5.950,00 | 3,04M |