KPF Co., Ltd. 024880
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.975,00+85,00 (+2,19 %)
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 3.975,00 | +2,19 % | KRW 3.880,00 | KRW 3.995,00 | KRW 3.840,00 | 88,45K |
| 2026-10-01 | KRW 3.890,00 | +0,26 % | KRW 3.880,00 | KRW 3.930,00 | KRW 3.820,00 | 20,30K |
| 2026-09-30 | KRW 3.880,00 | +0,39 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.830,00 | 34,77K |
| 2026-09-29 | KRW 3.865,00 | -0,90 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.805,00 | 78,39K |
| 2026-09-28 | KRW 3.900,00 | +3,04 % | KRW 3.785,00 | KRW 3.915,00 | KRW 3.765,00 | 92,18K |
| 2026-09-23 | KRW 3.785,00 | -1,30 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.785,00 | 48,86K |
| 2026-09-22 | KRW 3.835,00 | -1,16 % | KRW 3.880,00 | KRW 4.060,00 | KRW 3.825,00 | 46,26K |
| 2026-09-21 | KRW 3.880,00 | 0,00 % | KRW 3.890,00 | KRW 3.935,00 | KRW 3.805,00 | 28,42K |
| 2026-09-18 | KRW 3.880,00 | +2,11 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.800,00 | 37,24K |
| 2026-09-17 | KRW 3.800,00 | -0,13 % | KRW 3.805,00 | KRW 3.870,00 | KRW 3.800,00 | 22,49K |
| 2026-09-16 | KRW 3.805,00 | -1,68 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.800,00 | 17,68K |
| 2026-09-15 | KRW 3.870,00 | +0,65 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.810,00 | 36,74K |
| 2026-09-14 | KRW 3.845,00 | 0,00 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.800,00 | 41,53K |
| 2026-09-11 | KRW 3.845,00 | +0,39 % | KRW 3.815,00 | KRW 3.845,00 | KRW 3.770,00 | 14,68K |
| 2026-09-10 | KRW 3.830,00 | +0,92 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.740,00 | 36,27K |
| 2026-09-09 | KRW 3.795,00 | +0,13 % | KRW 3.790,00 | KRW 3.885,00 | KRW 3.775,00 | 15,58K |
| 2026-09-08 | KRW 3.790,00 | -2,19 % | KRW 3.875,00 | KRW 3.915,00 | KRW 3.780,00 | 33,93K |
| 2026-09-07 | KRW 3.875,00 | +0,13 % | KRW 3.870,00 | KRW 3.900,00 | KRW 3.840,00 | 19,24K |
| 2026-09-04 | KRW 3.870,00 | +1,57 % | KRW 3.840,00 | KRW 3.870,00 | KRW 3.800,00 | 13,83K |
| 2026-09-03 | KRW 3.810,00 | +1,33 % | KRW 3.760,00 | KRW 3.850,00 | KRW 3.735,00 | 28,97K |
| 2026-09-02 | KRW 3.760,00 | -0,92 % | KRW 3.775,00 | KRW 3.790,00 | KRW 3.730,00 | 42,35K |
| 2026-09-01 | KRW 3.795,00 | -1,68 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.780,00 | 126,06K |
| 2026-08-31 | KRW 3.860,00 | -0,26 % | KRW 3.845,00 | KRW 3.860,00 | KRW 3.780,00 | 24,96K |
| 2026-08-28 | KRW 3.870,00 | -0,13 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.820,00 | 12,39K |
| 2026-08-27 | KRW 3.875,00 | -1,40 % | KRW 3.930,00 | KRW 3.975,00 | KRW 3.860,00 | 19,44K |
| 2026-08-26 | KRW 3.930,00 | +1,03 % | KRW 3.860,00 | KRW 3.935,00 | KRW 3.855,00 | 16,76K |
| 2026-08-25 | KRW 3.890,00 | +3,18 % | KRW 3.735,00 | KRW 3.890,00 | KRW 3.725,00 | 56,44K |
| 2026-08-24 | KRW 3.770,00 | -0,26 % | KRW 3.770,00 | KRW 3.805,00 | KRW 3.725,00 | 32,53K |
| 2026-08-21 | KRW 3.780,00 | -3,82 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.735,00 | 49,96K |
| 2026-08-20 | KRW 3.930,00 | +1,29 % | KRW 3.875,00 | KRW 3.950,00 | KRW 3.835,00 | 70,30K |
| 2026-08-19 | KRW 3.880,00 | -0,13 % | KRW 3.785,00 | KRW 3.880,00 | KRW 3.780,00 | 41,29K |
| 2026-08-18 | KRW 3.885,00 | -1,02 % | KRW 3.925,00 | KRW 3.950,00 | KRW 3.845,00 | 92,53K |
| 2026-08-14 | KRW 3.925,00 | +1,16 % | KRW 3.920,00 | KRW 3.925,00 | KRW 3.845,00 | 57,25K |
| 2026-08-13 | KRW 3.880,00 | -1,77 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.855,00 | 37,34K |
| 2026-08-12 | KRW 3.950,00 | -0,25 % | KRW 3.980,00 | KRW 3.990,00 | KRW 3.910,00 | 26,74K |
| 2026-08-11 | KRW 3.960,00 | +0,64 % | KRW 3.865,00 | KRW 3.975,00 | KRW 3.865,00 | 24,58K |
| 2026-08-10 | KRW 3.935,00 | +2,88 % | KRW 3.825,00 | KRW 3.945,00 | KRW 3.810,00 | 39,32K |
| 2026-08-07 | KRW 3.825,00 | -0,26 % | KRW 3.830,00 | KRW 3.870,00 | KRW 3.745,00 | 28,62K |
| 2026-08-06 | KRW 3.835,00 | -0,39 % | KRW 3.860,00 | KRW 3.895,00 | KRW 3.725,00 | 39,03K |
| 2026-08-05 | KRW 3.850,00 | +2,26 % | KRW 3.795,00 | KRW 3.860,00 | KRW 3.785,00 | 36,89K |
| 2026-08-04 | KRW 3.765,00 | +2,73 % | KRW 3.665,00 | KRW 3.770,00 | KRW 3.665,00 | 24,28K |
| 2026-08-03 | KRW 3.665,00 | +0,41 % | KRW 3.580,00 | KRW 3.770,00 | KRW 3.580,00 | 28,84K |
| 2026-07-31 | KRW 3.650,00 | +7,20 % | KRW 3.470,00 | KRW 3.665,00 | KRW 3.455,00 | 68,42K |
| 2026-07-30 | KRW 3.405,00 | +0,29 % | KRW 3.350,00 | KRW 3.520,00 | KRW 3.350,00 | 79,09K |
| 2026-07-29 | KRW 3.395,00 | -6,99 % | KRW 3.630,00 | KRW 3.695,00 | KRW 3.310,00 | 157,05K |
| 2026-07-28 | KRW 3.650,00 | -4,70 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.590,00 | 69,76K |
| 2026-07-27 | KRW 3.830,00 | +1,59 % | KRW 3.815,00 | KRW 3.870,00 | KRW 3.730,00 | 21,69K |
| 2026-07-24 | KRW 3.770,00 | -2,33 % | KRW 3.860,00 | KRW 3.895,00 | KRW 3.735,00 | 34,24K |
| 2026-07-23 | KRW 3.860,00 | +3,90 % | KRW 3.720,00 | KRW 3.895,00 | KRW 3.690,00 | 42,41K |
| 2026-07-22 | KRW 3.715,00 | +1,64 % | KRW 3.690,00 | KRW 3.790,00 | KRW 3.635,00 | 37,91K |
| 2026-07-21 | KRW 3.655,00 | +1,25 % | KRW 3.610,00 | KRW 3.690,00 | KRW 3.565,00 | 47,53K |
| 2026-07-20 | KRW 3.610,00 | -4,50 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.610,00 | 46,22K |
| 2026-07-16 | KRW 3.780,00 | -0,53 % | KRW 3.785,00 | KRW 3.820,00 | KRW 3.710,00 | 35,41K |
| 2026-07-15 | KRW 3.800,00 | +4,54 % | KRW 3.635,00 | KRW 3.810,00 | KRW 3.635,00 | 56,60K |
| 2026-07-14 | KRW 3.635,00 | -1,76 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.590,00 | 158,56K |
| 2026-07-13 | KRW 3.700,00 | -1,07 % | KRW 3.790,00 | KRW 3.885,00 | KRW 3.650,00 | 79,03K |
| 2026-07-10 | KRW 3.740,00 | +1,91 % | KRW 3.735,00 | KRW 3.905,00 | KRW 3.700,00 | 89,15K |
| 2026-07-09 | KRW 3.670,00 | -0,14 % | KRW 3.645,00 | KRW 3.770,00 | KRW 3.610,00 | 69,36K |
| 2026-07-08 | KRW 3.675,00 | -3,03 % | KRW 3.730,00 | KRW 3.845,00 | KRW 3.650,00 | 116,35K |
| 2026-07-07 | KRW 3.790,00 | -2,82 % | KRW 3.890,00 | KRW 3.900,00 | KRW 3.705,00 | 131,03K |
| 2026-07-06 | KRW 3.900,00 | +0,91 % | KRW 3.895,00 | KRW 3.955,00 | KRW 3.780,00 | 66,09K |
| 2026-07-03 | KRW 3.865,00 | +1,71 % | KRW 3.850,00 | KRW 3.950,00 | KRW 3.680,00 | 50,80K |
| 2026-07-02 | KRW 3.800,00 | -2,06 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.765,00 | 73,31K |
| 2026-07-01 | KRW 3.880,00 | +2,11 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.800,00 | 35,30K |
| 2026-06-30 | KRW 3.800,00 | -4,52 % | KRW 3.980,00 | KRW 3.995,00 | KRW 3.800,00 | 53,88K |
| 2026-06-29 | KRW 3.980,00 | +8,01 % | KRW 3.735,00 | KRW 3.980,00 | KRW 3.720,00 | 59,67K |
| 2026-06-26 | KRW 3.685,00 | -1,73 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.595,00 | 128,72K |
| 2026-06-25 | KRW 3.750,00 | -2,72 % | KRW 3.895,00 | KRW 3.955,00 | KRW 3.750,00 | 85,96K |
| 2026-06-24 | KRW 3.855,00 | 0,00 % | KRW 3.845,00 | KRW 3.930,00 | KRW 3.785,00 | 97,17K |
| 2026-06-23 | KRW 3.855,00 | -5,51 % | KRW 4.050,00 | KRW 4.060,00 | KRW 3.840,00 | 125,48K |
| 2026-06-22 | KRW 4.080,00 | -2,16 % | KRW 4.160,00 | KRW 4.200,00 | KRW 4.015,00 | 90,43K |
| 2026-06-19 | KRW 4.170,00 | -3,92 % | KRW 4.320,00 | KRW 4.340,00 | KRW 4.065,00 | 159,56K |
| 2026-06-18 | KRW 4.340,00 | -3,77 % | KRW 4.510,00 | KRW 4.540,00 | KRW 4.315,00 | 86,26K |
| 2026-06-17 | KRW 4.510,00 | +0,89 % | KRW 4.490,00 | KRW 4.515,00 | KRW 4.370,00 | 95,76K |
| 2026-06-16 | KRW 4.470,00 | +2,41 % | KRW 4.365,00 | KRW 4.695,00 | KRW 4.340,00 | 157,29K |
| 2026-06-15 | KRW 4.365,00 | +0,34 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.330,00 | 102,98K |
| 2026-06-12 | KRW 4.350,00 | +3,20 % | KRW 4.250,00 | KRW 4.420,00 | KRW 4.240,00 | 146,07K |
| 2026-06-11 | KRW 4.215,00 | +1,20 % | KRW 4.120,00 | KRW 4.245,00 | KRW 4.060,00 | 111,79K |
| 2026-06-10 | KRW 4.165,00 | +1,09 % | KRW 4.150,00 | KRW 4.295,00 | KRW 4.045,00 | 133,72K |
| 2026-06-09 | KRW 4.120,00 | +2,11 % | KRW 4.045,00 | KRW 4.230,00 | KRW 4.045,00 | 124,51K |
| 2026-06-08 | KRW 4.035,00 | -7,67 % | KRW 4.155,00 | KRW 4.285,00 | KRW 4.035,00 | 206,03K |
| 2026-06-05 | KRW 4.370,00 | -2,78 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.310,00 | 212,43K |
| 2026-06-04 | KRW 4.495,00 | -1,64 % | KRW 4.530,00 | KRW 4.635,00 | KRW 4.440,00 | 136,81K |
| 2026-06-02 | KRW 4.570,00 | -4,89 % | KRW 4.790,00 | KRW 4.795,00 | KRW 4.475,00 | 289,53K |
| 2026-06-01 | KRW 4.805,00 | -3,03 % | KRW 4.955,00 | KRW 4.975,00 | KRW 4.690,00 | 320,60K |
| 2026-05-29 | KRW 4.955,00 | -4,53 % | KRW 5.230,00 | KRW 5.270,00 | KRW 4.945,00 | 197,24K |
| 2026-05-28 | KRW 5.190,00 | -3,35 % | KRW 5.390,00 | KRW 5.430,00 | KRW 5.000,00 | 249,66K |
| 2026-05-27 | KRW 5.370,00 | -5,62 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.340,00 | 211,02K |
| 2026-05-26 | KRW 5.690,00 | -0,52 % | KRW 5.740,00 | KRW 5.830,00 | KRW 5.650,00 | 184,01K |
| 2026-05-22 | KRW 5.720,00 | +1,78 % | KRW 5.620,00 | KRW 5.810,00 | KRW 5.620,00 | 178,19K |