Kyung Chang Industry Co Ltd 024910
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.506,00+34,00 (+2,31 %)
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 1.506,00 | +2,31 % | KRW 1.476,00 | KRW 1.514,00 | KRW 1.476,00 | 40,23K |
| 2026-10-01 | KRW 1.472,00 | +0,48 % | KRW 1.465,00 | KRW 1.500,00 | KRW 1.465,00 | 30,11K |
| 2026-09-30 | KRW 1.465,00 | -1,08 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.465,00 | 32,10K |
| 2026-09-29 | KRW 1.481,00 | -0,67 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.476,00 | 33,94K |
| 2026-09-28 | KRW 1.491,00 | -0,20 % | KRW 1.495,00 | KRW 1.512,00 | KRW 1.489,00 | 27,83K |
| 2026-09-23 | KRW 1.494,00 | -0,53 % | KRW 1.524,00 | KRW 1.524,00 | KRW 1.476,00 | 61,09K |
| 2026-09-22 | KRW 1.502,00 | -0,20 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.498,00 | 12,75K |
| 2026-09-21 | KRW 1.505,00 | -0,92 % | KRW 1.512,00 | KRW 1.523,00 | KRW 1.498,00 | 22,22K |
| 2026-09-18 | KRW 1.519,00 | +0,80 % | KRW 1.515,00 | KRW 1.539,00 | KRW 1.500,00 | 29,81K |
| 2026-09-17 | KRW 1.507,00 | +0,07 % | KRW 1.493,00 | KRW 1.517,00 | KRW 1.493,00 | 8,56K |
| 2026-09-16 | KRW 1.506,00 | -1,18 % | KRW 1.531,00 | KRW 1.531,00 | KRW 1.487,00 | 53,90K |
| 2026-09-15 | KRW 1.524,00 | -1,36 % | KRW 1.578,00 | KRW 1.578,00 | KRW 1.506,00 | 50,81K |
| 2026-09-14 | KRW 1.545,00 | -1,02 % | KRW 1.563,00 | KRW 1.563,00 | KRW 1.483,00 | 38,54K |
| 2026-09-11 | KRW 1.561,00 | -0,51 % | KRW 1.533,00 | KRW 1.582,00 | KRW 1.533,00 | 19,83K |
| 2026-09-10 | KRW 1.569,00 | +1,55 % | KRW 1.532,00 | KRW 1.570,00 | KRW 1.520,00 | 13,31K |
| 2026-09-09 | KRW 1.545,00 | -0,96 % | KRW 1.560,00 | KRW 1.574,00 | KRW 1.542,00 | 19,47K |
| 2026-09-08 | KRW 1.560,00 | -1,27 % | KRW 1.566,00 | KRW 1.585,00 | KRW 1.531,00 | 78,28K |
| 2026-09-07 | KRW 1.580,00 | -0,57 % | KRW 1.582,00 | KRW 1.604,00 | KRW 1.541,00 | 63,75K |
| 2026-09-04 | KRW 1.589,00 | +1,21 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.558,00 | 21,75K |
| 2026-09-03 | KRW 1.570,00 | -0,44 % | KRW 1.577,00 | KRW 1.604,00 | KRW 1.547,00 | 57,86K |
| 2026-09-02 | KRW 1.577,00 | -2,35 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.560,00 | 47,50K |
| 2026-09-01 | KRW 1.615,00 | -0,80 % | KRW 1.628,00 | KRW 1.631,00 | KRW 1.605,00 | 18,00K |
| 2026-08-31 | KRW 1.628,00 | -0,18 % | KRW 1.615,00 | KRW 1.628,00 | KRW 1.586,00 | 17,58K |
| 2026-08-28 | KRW 1.631,00 | +2,58 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.573,00 | 58,40K |
| 2026-08-27 | KRW 1.590,00 | -3,17 % | KRW 1.635,00 | KRW 1.663,00 | KRW 1.590,00 | 143,73K |
| 2026-08-26 | KRW 1.642,00 | -2,26 % | KRW 1.696,00 | KRW 1.715,00 | KRW 1.635,00 | 40,62K |
| 2026-08-25 | KRW 1.680,00 | -0,30 % | KRW 1.674,00 | KRW 1.725,00 | KRW 1.630,00 | 44,36K |
| 2026-08-24 | KRW 1.685,00 | -0,35 % | KRW 1.691,00 | KRW 1.742,00 | KRW 1.620,00 | 105,30K |
| 2026-08-21 | KRW 1.691,00 | +1,44 % | KRW 1.640,00 | KRW 1.713,00 | KRW 1.620,00 | 232,40K |
| 2026-08-20 | KRW 1.667,00 | +2,96 % | KRW 1.602,00 | KRW 1.669,00 | KRW 1.559,00 | 209,30K |
| 2026-08-19 | KRW 1.619,00 | +5,89 % | KRW 1.521,00 | KRW 1.749,00 | KRW 1.502,00 | 954,04K |
| 2026-08-18 | KRW 1.529,00 | +3,66 % | KRW 1.500,00 | KRW 1.543,00 | KRW 1.500,00 | 130,91K |
| 2026-08-14 | KRW 1.475,00 | +3,07 % | KRW 1.422,00 | KRW 1.529,00 | KRW 1.422,00 | 67,90K |
| 2026-08-13 | KRW 1.431,00 | +0,14 % | KRW 1.429,00 | KRW 1.474,00 | KRW 1.426,00 | 40,62K |
| 2026-08-12 | KRW 1.429,00 | -1,92 % | KRW 1.443,00 | KRW 1.471,00 | KRW 1.401,00 | 78,88K |
| 2026-08-11 | KRW 1.457,00 | +1,53 % | KRW 1.435,00 | KRW 1.473,00 | KRW 1.434,00 | 79,73K |
| 2026-08-10 | KRW 1.435,00 | +2,43 % | KRW 1.410,00 | KRW 1.449,00 | KRW 1.393,00 | 45,90K |
| 2026-08-07 | KRW 1.401,00 | -0,92 % | KRW 1.412,00 | KRW 1.450,00 | KRW 1.392,00 | 33,22K |
| 2026-08-06 | KRW 1.414,00 | +0,21 % | KRW 1.411,00 | KRW 1.429,00 | KRW 1.394,00 | 26,09K |
| 2026-08-05 | KRW 1.411,00 | +3,67 % | KRW 1.362,00 | KRW 1.428,00 | KRW 1.362,00 | 47,06K |
| 2026-08-04 | KRW 1.361,00 | +3,81 % | KRW 1.271,00 | KRW 1.361,00 | KRW 1.271,00 | 48,06K |
| 2026-08-03 | KRW 1.311,00 | -0,68 % | KRW 1.333,00 | KRW 1.395,00 | KRW 1.303,00 | 80,88K |
| 2026-07-31 | KRW 1.320,00 | +4,18 % | KRW 1.292,00 | KRW 1.322,00 | KRW 1.274,00 | 48,42K |
| 2026-07-30 | KRW 1.267,00 | +2,01 % | KRW 1.000,00 | KRW 1.302,00 | KRW 1.000,00 | 122,92K |
| 2026-07-29 | KRW 1.242,00 | -9,74 % | KRW 1.376,00 | KRW 1.400,00 | KRW 1.236,00 | 139,34K |
| 2026-07-28 | KRW 1.376,00 | -5,56 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.350,00 | 42,88K |
| 2026-07-27 | KRW 1.457,00 | -0,07 % | KRW 1.444,00 | KRW 1.480,00 | KRW 1.440,00 | 22,76K |
| 2026-07-24 | KRW 1.458,00 | -2,08 % | KRW 1.477,00 | KRW 1.487,00 | KRW 1.434,00 | 16,49K |
| 2026-07-23 | KRW 1.489,00 | +3,55 % | KRW 1.451,00 | KRW 1.490,00 | KRW 1.436,00 | 52,29K |
| 2026-07-22 | KRW 1.438,00 | -1,78 % | KRW 1.451,00 | KRW 1.498,00 | KRW 1.435,00 | 88,06K |
| 2026-07-21 | KRW 1.464,00 | +1,53 % | KRW 1.400,00 | KRW 1.475,00 | KRW 1.400,00 | 71,19K |
| 2026-07-20 | KRW 1.442,00 | -3,80 % | KRW 1.455,00 | KRW 1.513,00 | KRW 1.442,00 | 55,07K |
| 2026-07-16 | KRW 1.499,00 | -2,35 % | KRW 1.522,00 | KRW 1.535,00 | KRW 1.451,00 | 16,84K |
| 2026-07-15 | KRW 1.535,00 | +3,79 % | KRW 1.479,00 | KRW 1.535,00 | KRW 1.479,00 | 57,24K |
| 2026-07-14 | KRW 1.479,00 | -0,40 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.429,00 | 149,21K |
| 2026-07-13 | KRW 1.485,00 | -3,32 % | KRW 1.549,00 | KRW 1.564,00 | KRW 1.465,00 | 82,62K |
| 2026-07-10 | KRW 1.536,00 | +4,77 % | KRW 1.471,00 | KRW 1.548,00 | KRW 1.466,00 | 96,04K |
| 2026-07-09 | KRW 1.466,00 | -2,20 % | KRW 1.499,00 | KRW 1.522,00 | KRW 1.451,00 | 90,65K |
| 2026-07-08 | KRW 1.499,00 | -0,73 % | KRW 1.510,00 | KRW 1.550,00 | KRW 1.479,00 | 105,38K |
| 2026-07-07 | KRW 1.510,00 | -0,40 % | KRW 1.440,00 | KRW 1.528,00 | KRW 1.440,00 | 101,44K |
| 2026-07-06 | KRW 1.516,00 | +2,16 % | KRW 1.487,00 | KRW 1.544,00 | KRW 1.460,00 | 105,24K |
| 2026-07-03 | KRW 1.484,00 | +0,27 % | KRW 1.480,00 | KRW 1.485,00 | KRW 1.407,00 | 61,42K |
| 2026-07-02 | KRW 1.480,00 | -0,80 % | KRW 1.473,00 | KRW 1.500,00 | KRW 1.433,00 | 51,80K |
| 2026-07-01 | KRW 1.492,00 | +0,81 % | KRW 1.448,00 | KRW 1.535,00 | KRW 1.424,00 | 330,27K |
| 2026-06-30 | KRW 1.480,00 | -2,63 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.468,00 | 48,04K |
| 2026-06-29 | KRW 1.520,00 | +9,75 % | KRW 1.373,00 | KRW 1.520,00 | KRW 1.373,00 | 106,46K |
| 2026-06-26 | KRW 1.385,00 | -3,82 % | KRW 1.443,00 | KRW 1.490,00 | KRW 1.350,00 | 219,43K |
| 2026-06-25 | KRW 1.440,00 | -4,00 % | KRW 1.500,00 | KRW 1.528,00 | KRW 1.425,00 | 86,92K |
| 2026-06-24 | KRW 1.500,00 | +3,38 % | KRW 1.452,00 | KRW 1.505,00 | KRW 1.442,00 | 140,34K |
| 2026-06-23 | KRW 1.451,00 | -6,87 % | KRW 1.512,00 | KRW 1.557,00 | KRW 1.450,00 | 161,77K |
| 2026-06-22 | KRW 1.558,00 | -4,42 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.551,00 | 152,53K |
| 2026-06-19 | KRW 1.630,00 | -0,67 % | KRW 1.713,00 | KRW 1.713,00 | KRW 1.580,00 | 201,56K |
| 2026-06-18 | KRW 1.641,00 | -2,96 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.625,00 | 129,47K |
| 2026-06-17 | KRW 1.691,00 | +0,12 % | KRW 1.696,00 | KRW 1.714,00 | KRW 1.665,00 | 61,58K |
| 2026-06-16 | KRW 1.689,00 | -0,30 % | KRW 1.694,00 | KRW 1.731,00 | KRW 1.663,00 | 124,57K |
| 2026-06-15 | KRW 1.694,00 | -2,14 % | KRW 1.732,00 | KRW 1.786,00 | KRW 1.678,00 | 145,95K |
| 2026-06-12 | KRW 1.731,00 | +0,46 % | KRW 1.725,00 | KRW 1.791,00 | KRW 1.700,00 | 149,80K |
| 2026-06-11 | KRW 1.723,00 | -1,03 % | KRW 1.666,00 | KRW 1.723,00 | KRW 1.646,00 | 119,02K |
| 2026-06-10 | KRW 1.741,00 | +2,47 % | KRW 1.727,00 | KRW 1.787,00 | KRW 1.649,00 | 287 |
| 2026-06-09 | KRW 1.699,00 | +5,92 % | KRW 1.604,00 | KRW 1.725,00 | KRW 1.604,00 | 97,75K |
| 2026-06-08 | KRW 1.604,00 | -8,24 % | KRW 1.732,00 | KRW 1.732,00 | KRW 1.555,00 | 316,27K |
| 2026-06-05 | KRW 1.748,00 | +0,29 % | KRW 1.706,00 | KRW 1.791,00 | KRW 1.695,00 | 152,63K |
| 2026-06-04 | KRW 1.743,00 | +2,17 % | KRW 1.706,00 | KRW 1.800,00 | KRW 1.691,00 | 135,45K |
| 2026-06-02 | KRW 1.706,00 | -2,51 % | KRW 1.733,00 | KRW 1.835,00 | KRW 1.635,00 | 226,26K |
| 2026-06-01 | KRW 1.750,00 | -3,63 % | KRW 1.816,00 | KRW 1.891,00 | KRW 1.735,00 | 250,42K |
| 2026-05-29 | KRW 1.816,00 | -4,07 % | KRW 1.898,00 | KRW 1.910,00 | KRW 1.815,00 | 171,95K |
| 2026-05-28 | KRW 1.893,00 | -2,17 % | KRW 1.919,00 | KRW 1.949,00 | KRW 1.855,00 | 171,17K |
| 2026-05-27 | KRW 1.935,00 | -3,25 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.910,00 | 264,63K |
| 2026-05-26 | KRW 2.000,00 | -0,99 % | KRW 2.025,00 | KRW 2.100,00 | KRW 1.996,00 | 234,55K |
| 2026-05-22 | KRW 2.020,00 | +4,28 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.983,00 | 308,18K |