KPX Chemical Co., Ltd. 025000
KRX · Südkorea · Prozessindustrie
KRW 56.600,000,00 (0,00 %)
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 56.600,00 | 0,00 % | KRW 56.100,00 | KRW 56.800,00 | KRW 55.700,00 | 4,81K |
| 2026-10-01 | KRW 56.600,00 | -1,57 % | KRW 57.500,00 | KRW 57.500,00 | KRW 55.800,00 | 5,50K |
| 2026-09-30 | KRW 57.500,00 | -0,35 % | KRW 57.700,00 | KRW 57.700,00 | KRW 56.700,00 | 3,52K |
| 2026-09-29 | KRW 57.700,00 | 0,00 % | KRW 57.800,00 | KRW 57.800,00 | KRW 56.700,00 | 4,18K |
| 2026-09-28 | KRW 57.700,00 | +1,23 % | KRW 56.900,00 | KRW 57.800,00 | KRW 56.500,00 | 5,58K |
| 2026-09-23 | KRW 57.000,00 | +0,88 % | KRW 56.400,00 | KRW 57.000,00 | KRW 56.400,00 | 2,98K |
| 2026-09-22 | KRW 56.500,00 | +0,89 % | KRW 56.400,00 | KRW 56.900,00 | KRW 56.000,00 | 4,19K |
| 2026-09-21 | KRW 56.000,00 | 0,00 % | KRW 56.300,00 | KRW 56.500,00 | KRW 55.500,00 | 2,48K |
| 2026-09-18 | KRW 56.000,00 | +1,27 % | KRW 55.700,00 | KRW 56.300,00 | KRW 55.200,00 | 3,42K |
| 2026-09-17 | KRW 55.300,00 | 0,00 % | KRW 55.300,00 | KRW 55.800,00 | KRW 54.700,00 | 3,55K |
| 2026-09-16 | KRW 55.300,00 | +0,73 % | KRW 55.300,00 | KRW 55.300,00 | KRW 54.500,00 | 3,95K |
| 2026-09-15 | KRW 54.900,00 | -2,66 % | KRW 56.500,00 | KRW 56.500,00 | KRW 54.900,00 | 5,64K |
| 2026-09-14 | KRW 56.400,00 | +0,53 % | KRW 56.600,00 | KRW 57.000,00 | KRW 55.700,00 | 7,01K |
| 2026-09-11 | KRW 56.100,00 | +3,51 % | KRW 54.300,00 | KRW 56.900,00 | KRW 54.300,00 | 17,33K |
| 2026-09-10 | KRW 54.200,00 | +0,56 % | KRW 54.200,00 | KRW 54.300,00 | KRW 53.500,00 | 3,55K |
| 2026-09-09 | KRW 53.900,00 | +0,19 % | KRW 53.800,00 | KRW 54.200,00 | KRW 53.600,00 | 1,96K |
| 2026-09-08 | KRW 53.800,00 | -0,92 % | KRW 54.300,00 | KRW 54.600,00 | KRW 53.600,00 | 2,88K |
| 2026-09-07 | KRW 54.300,00 | -0,18 % | KRW 54.400,00 | KRW 54.900,00 | KRW 53.900,00 | 2,86K |
| 2026-09-04 | KRW 54.400,00 | 0,00 % | KRW 54.400,00 | KRW 55.200,00 | KRW 54.200,00 | 2,57K |
| 2026-09-03 | KRW 54.400,00 | -0,55 % | KRW 54.800,00 | KRW 55.400,00 | KRW 54.300,00 | 2,79K |
| 2026-09-02 | KRW 54.700,00 | -0,73 % | KRW 55.600,00 | KRW 55.700,00 | KRW 54.200,00 | 3,58K |
| 2026-09-01 | KRW 55.100,00 | -0,90 % | KRW 56.200,00 | KRW 56.200,00 | KRW 54.600,00 | 3,06K |
| 2026-08-31 | KRW 55.600,00 | -0,36 % | KRW 56.500,00 | KRW 56.700,00 | KRW 54.900,00 | 6,82K |
| 2026-08-28 | KRW 55.800,00 | +3,72 % | KRW 53.900,00 | KRW 55.900,00 | KRW 53.500,00 | 8,33K |
| 2026-08-27 | KRW 53.800,00 | -0,19 % | KRW 53.900,00 | KRW 54.500,00 | KRW 53.500,00 | 2,32K |
| 2026-08-26 | KRW 53.900,00 | -0,55 % | KRW 54.200,00 | KRW 54.400,00 | KRW 53.300,00 | 1,75K |
| 2026-08-25 | KRW 54.200,00 | +0,37 % | KRW 54.000,00 | KRW 54.400,00 | KRW 53.600,00 | 4,57K |
| 2026-08-24 | KRW 54.000,00 | +2,66 % | KRW 52.600,00 | KRW 54.300,00 | KRW 52.400,00 | 5,11K |
| 2026-08-21 | KRW 52.600,00 | +0,38 % | KRW 52.400,00 | KRW 52.700,00 | KRW 52.000,00 | 4,72K |
| 2026-08-20 | KRW 52.400,00 | -0,76 % | KRW 52.700,00 | KRW 53.200,00 | KRW 52.000,00 | 4,76K |
| 2026-08-19 | KRW 52.800,00 | -2,94 % | KRW 54.000,00 | KRW 54.100,00 | KRW 52.600,00 | 5,14K |
| 2026-08-18 | KRW 54.400,00 | +7,72 % | KRW 52.000,00 | KRW 54.700,00 | KRW 52.000,00 | 17,30K |
| 2026-08-14 | KRW 50.500,00 | +0,60 % | KRW 50.000,00 | KRW 50.700,00 | KRW 49.950,00 | 4,41K |
| 2026-08-13 | KRW 50.200,00 | +0,40 % | KRW 50.300,00 | KRW 50.300,00 | KRW 49.900,00 | 1,58K |
| 2026-08-12 | KRW 50.000,00 | -1,96 % | KRW 50.900,00 | KRW 51.000,00 | KRW 49.900,00 | 6,35K |
| 2026-08-11 | KRW 51.000,00 | +1,19 % | KRW 50.200,00 | KRW 51.100,00 | KRW 50.200,00 | 2,94K |
| 2026-08-10 | KRW 50.400,00 | +1,31 % | KRW 49.950,00 | KRW 50.400,00 | KRW 49.750,00 | 1,78K |
| 2026-08-07 | KRW 49.750,00 | +0,71 % | KRW 49.100,00 | KRW 50.200,00 | KRW 49.100,00 | 4,58K |
| 2026-08-06 | KRW 49.400,00 | -0,10 % | KRW 49.100,00 | KRW 50.000,00 | KRW 49.100,00 | 2,66K |
| 2026-08-05 | KRW 49.450,00 | +0,92 % | KRW 49.000,00 | KRW 49.650,00 | KRW 49.000,00 | 2,85K |
| 2026-08-04 | KRW 49.000,00 | +0,41 % | KRW 48.800,00 | KRW 49.000,00 | KRW 48.550,00 | 1,50K |
| 2026-08-03 | KRW 48.800,00 | +0,41 % | KRW 48.600,00 | KRW 49.100,00 | KRW 48.250,00 | 3,29K |
| 2026-07-31 | KRW 48.600,00 | -0,10 % | KRW 48.700,00 | KRW 48.900,00 | KRW 47.800,00 | 6,38K |
| 2026-07-30 | KRW 48.650,00 | 0,00 % | KRW 48.650,00 | KRW 49.100,00 | KRW 48.050,00 | 5,20K |
| 2026-07-29 | KRW 48.650,00 | -0,51 % | KRW 49.200,00 | KRW 49.450,00 | KRW 47.700,00 | 4,95K |
| 2026-07-28 | KRW 48.900,00 | -2,00 % | KRW 49.850,00 | KRW 49.850,00 | KRW 48.650,00 | 6,64K |
| 2026-07-27 | KRW 49.900,00 | +0,71 % | KRW 49.400,00 | KRW 50.700,00 | KRW 49.300,00 | 2,50K |
| 2026-07-24 | KRW 49.550,00 | -1,10 % | KRW 50.000,00 | KRW 50.300,00 | KRW 49.550,00 | 4,13K |
| 2026-07-23 | KRW 50.100,00 | +1,21 % | KRW 49.200,00 | KRW 50.200,00 | KRW 48.900,00 | 4,20K |
| 2026-07-22 | KRW 49.500,00 | +0,30 % | KRW 49.300,00 | KRW 50.200,00 | KRW 48.950,00 | 6,13K |
| 2026-07-21 | KRW 49.350,00 | -0,30 % | KRW 49.500,00 | KRW 49.500,00 | KRW 48.550,00 | 5,43K |
| 2026-07-20 | KRW 49.500,00 | -2,37 % | KRW 49.850,00 | KRW 49.950,00 | KRW 48.900,00 | 7,23K |
| 2026-07-16 | KRW 50.700,00 | 0,00 % | KRW 50.700,00 | KRW 51.100,00 | KRW 50.300,00 | 4,25K |
| 2026-07-15 | KRW 50.700,00 | +0,40 % | KRW 50.700,00 | KRW 50.800,00 | KRW 50.300,00 | 3,56K |
| 2026-07-14 | KRW 50.500,00 | +0,40 % | KRW 50.100,00 | KRW 50.500,00 | KRW 49.700,00 | 3,53K |
| 2026-07-13 | KRW 50.300,00 | -0,79 % | KRW 50.600,00 | KRW 50.700,00 | KRW 49.650,00 | 4,21K |
| 2026-07-10 | KRW 50.700,00 | +0,80 % | KRW 50.300,00 | KRW 51.000,00 | KRW 50.200,00 | 1,29K |
| 2026-07-09 | KRW 50.300,00 | -1,37 % | KRW 51.200,00 | KRW 51.200,00 | KRW 50.000,00 | 2,45K |
| 2026-07-08 | KRW 51.000,00 | -0,20 % | KRW 50.600,00 | KRW 51.400,00 | KRW 50.100,00 | 5,11K |
| 2026-07-07 | KRW 51.100,00 | +0,59 % | KRW 51.200,00 | KRW 51.500,00 | KRW 50.400,00 | 4,29K |
| 2026-07-06 | KRW 50.800,00 | +2,73 % | KRW 49.750,00 | KRW 51.100,00 | KRW 49.700,00 | 6,71K |
| 2026-07-03 | KRW 49.450,00 | +0,71 % | KRW 49.150,00 | KRW 49.450,00 | KRW 48.500,00 | 5,34K |
| 2026-07-02 | KRW 49.100,00 | +0,92 % | KRW 49.050,00 | KRW 49.750,00 | KRW 48.100,00 | 4,04K |
| 2026-07-01 | KRW 48.650,00 | +1,04 % | KRW 48.350,00 | KRW 49.150,00 | KRW 48.350,00 | 2,80K |
| 2026-06-30 | KRW 48.150,00 | 0,00 % | KRW 48.600,00 | KRW 48.800,00 | KRW 48.000,00 | 2,05K |
| 2026-06-29 | KRW 48.150,00 | +0,94 % | KRW 47.800,00 | KRW 48.800,00 | KRW 47.400,00 | 5,21K |
| 2026-06-26 | KRW 47.700,00 | -2,45 % | KRW 48.800,00 | KRW 48.800,00 | KRW 47.050,00 | 13,38K |
| 2026-06-25 | KRW 48.900,00 | +0,62 % | KRW 48.600,00 | KRW 49.200,00 | KRW 48.600,00 | 2,65K |
| 2026-06-24 | KRW 48.600,00 | -0,10 % | KRW 48.650,00 | KRW 48.650,00 | KRW 48.200,00 | 4,50K |
| 2026-06-23 | KRW 48.650,00 | -1,12 % | KRW 49.450,00 | KRW 49.600,00 | KRW 48.550,00 | 9,15K |
| 2026-06-22 | KRW 49.200,00 | -1,50 % | KRW 49.950,00 | KRW 50.600,00 | KRW 49.100,00 | 3,61K |
| 2026-06-19 | KRW 49.950,00 | -2,06 % | KRW 50.700,00 | KRW 51.000,00 | KRW 49.700,00 | 3,59K |
| 2026-06-18 | KRW 51.000,00 | -0,58 % | KRW 51.300,00 | KRW 51.600,00 | KRW 50.500,00 | 3,18K |
| 2026-06-17 | KRW 51.300,00 | 0,00 % | KRW 51.100,00 | KRW 51.700,00 | KRW 51.000,00 | 3,34K |
| 2026-06-16 | KRW 51.300,00 | +1,18 % | KRW 51.100,00 | KRW 53.000,00 | KRW 50.600,00 | 2,88K |
| 2026-06-15 | KRW 50.700,00 | +0,20 % | KRW 51.300,00 | KRW 51.400,00 | KRW 50.600,00 | 3,59K |
| 2026-06-12 | KRW 50.600,00 | +1,20 % | KRW 51.000,00 | KRW 51.200,00 | KRW 50.100,00 | 4,01K |
| 2026-06-11 | KRW 50.000,00 | +1,01 % | KRW 49.500,00 | KRW 50.000,00 | KRW 49.100,00 | 1,92K |
| 2026-06-10 | KRW 49.500,00 | -0,50 % | KRW 49.750,00 | KRW 50.000,00 | KRW 48.600,00 | 2,82K |
| 2026-06-09 | KRW 49.750,00 | +4,74 % | KRW 48.850,00 | KRW 49.750,00 | KRW 48.150,00 | 5,60K |
| 2026-06-08 | KRW 47.500,00 | -3,46 % | KRW 48.800,00 | KRW 49.100,00 | KRW 47.250,00 | 9,37K |
| 2026-06-05 | KRW 49.200,00 | -0,81 % | KRW 49.600,00 | KRW 49.800,00 | KRW 48.700,00 | 4,60K |
| 2026-06-04 | KRW 49.600,00 | -0,10 % | KRW 49.550,00 | KRW 49.900,00 | KRW 49.200,00 | 4,08K |
| 2026-06-02 | KRW 49.650,00 | +0,10 % | KRW 49.600,00 | KRW 49.700,00 | KRW 48.600,00 | 3,63K |
| 2026-06-01 | KRW 49.600,00 | -0,60 % | KRW 49.950,00 | KRW 49.950,00 | KRW 48.850,00 | 8,42K |
| 2026-05-29 | KRW 49.900,00 | -1,58 % | KRW 50.300,00 | KRW 50.700,00 | KRW 49.450,00 | 9,97K |
| 2026-05-28 | KRW 50.700,00 | 0,00 % | KRW 51.500,00 | KRW 51.500,00 | KRW 49.350,00 | 9,98K |
| 2026-05-27 | KRW 50.700,00 | -2,50 % | KRW 52.000,00 | KRW 52.500,00 | KRW 50.600,00 | 8,38K |
| 2026-05-26 | KRW 52.000,00 | +0,58 % | KRW 52.100,00 | KRW 53.000,00 | KRW 51.900,00 | 3,14K |
| 2026-05-22 | KRW 51.700,00 | +0,98 % | KRW 50.900,00 | KRW 52.600,00 | KRW 50.900,00 | 3,24K |