Leeku Industrial Co., Ltd. 025820
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.300,00+145,00 (+3,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4.155,00 | -0,84 % | KRW 4.240,00 | KRW 4.270,00 | KRW 4.155,00 | 79,64K |
| 2026-09-29 | KRW 4.190,00 | -2,22 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.160,00 | 126,73K |
| 2026-09-28 | KRW 4.285,00 | -0,81 % | KRW 4.300,00 | KRW 4.390,00 | KRW 4.240,00 | 51,62K |
| 2026-09-23 | KRW 4.320,00 | +0,23 % | KRW 4.395,00 | KRW 4.480,00 | KRW 4.315,00 | 145,16K |
| 2026-09-22 | KRW 4.310,00 | +0,47 % | KRW 4.310,00 | KRW 4.370,00 | KRW 4.285,00 | 90,21K |
| 2026-09-21 | KRW 4.290,00 | -1,61 % | KRW 4.370,00 | KRW 4.390,00 | KRW 4.270,00 | 107,82K |
| 2026-09-18 | KRW 4.360,00 | +1,87 % | KRW 4.340,00 | KRW 4.410,00 | KRW 4.290,00 | 105,90K |
| 2026-09-17 | KRW 4.280,00 | +1,06 % | KRW 4.225,00 | KRW 4.320,00 | KRW 4.210,00 | 63,42K |
| 2026-09-16 | KRW 4.235,00 | +0,36 % | KRW 4.220,00 | KRW 4.280,00 | KRW 4.200,00 | 75,77K |
| 2026-09-15 | KRW 4.220,00 | -1,17 % | KRW 4.285,00 | KRW 4.335,00 | KRW 4.215,00 | 75,80K |
| 2026-09-14 | KRW 4.270,00 | -1,84 % | KRW 4.315,00 | KRW 4.360,00 | KRW 4.225,00 | 92,48K |
| 2026-09-11 | KRW 4.350,00 | -3,12 % | KRW 4.310,00 | KRW 4.390,00 | KRW 4.280,00 | 193,88K |
| 2026-09-10 | KRW 4.490,00 | -0,88 % | KRW 4.570,00 | KRW 4.635,00 | KRW 4.435,00 | 243,37K |
| 2026-09-09 | KRW 4.530,00 | +0,22 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.490,00 | 443,18K |
| 2026-09-08 | KRW 4.520,00 | +5,98 % | KRW 4.430,00 | KRW 4.650,00 | KRW 4.360,00 | 1,02M |
| 2026-09-07 | KRW 4.265,00 | -0,35 % | KRW 4.325,00 | KRW 4.325,00 | KRW 4.240,00 | 63,79K |
| 2026-09-04 | KRW 4.280,00 | +0,12 % | KRW 4.315,00 | KRW 4.335,00 | KRW 4.250,00 | 132,78K |
| 2026-09-03 | KRW 4.275,00 | +0,35 % | KRW 4.295,00 | KRW 4.400,00 | KRW 4.195,00 | 92,58K |
| 2026-09-02 | KRW 4.260,00 | -3,40 % | KRW 4.330,00 | KRW 4.360,00 | KRW 4.250,00 | 138,59K |
| 2026-09-01 | KRW 4.410,00 | -1,56 % | KRW 4.480,00 | KRW 4.530,00 | KRW 4.350,00 | 142,29K |
| 2026-08-31 | KRW 4.480,00 | -1,86 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.390,00 | 158,85K |
| 2026-08-28 | KRW 4.565,00 | -0,11 % | KRW 4.570,00 | KRW 4.585,00 | KRW 4.400,00 | 96,11K |
| 2026-08-27 | KRW 4.570,00 | -1,30 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.495,00 | 254,33K |
| 2026-08-26 | KRW 4.630,00 | +3,00 % | KRW 4.575,00 | KRW 4.665,00 | KRW 4.410,00 | 276,90K |
| 2026-08-25 | KRW 4.495,00 | +0,33 % | KRW 4.550,00 | KRW 4.565,00 | KRW 4.305,00 | 262,91K |
| 2026-08-24 | KRW 4.480,00 | +3,58 % | KRW 4.380,00 | KRW 4.560,00 | KRW 4.350,00 | 203,59K |
| 2026-08-21 | KRW 4.325,00 | -2,92 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.250,00 | 89,43K |
| 2026-08-20 | KRW 4.455,00 | +1,25 % | KRW 4.450,00 | KRW 4.575,00 | KRW 4.410,00 | 144,81K |
| 2026-08-19 | KRW 4.400,00 | -2,87 % | KRW 4.420,00 | KRW 4.555,00 | KRW 4.325,00 | 149,86K |
| 2026-08-18 | KRW 4.530,00 | -0,44 % | KRW 4.600,00 | KRW 4.695,00 | KRW 4.425,00 | 326,84K |
| 2026-08-14 | KRW 4.550,00 | -0,11 % | KRW 4.595,00 | KRW 4.625,00 | KRW 4.440,00 | 200,60K |
| 2026-08-13 | KRW 4.555,00 | -1,41 % | KRW 4.620,00 | KRW 4.635,00 | KRW 4.525,00 | 185,49K |
| 2026-08-12 | KRW 4.620,00 | +1,65 % | KRW 4.600,00 | KRW 4.630,00 | KRW 4.500,00 | 183,66K |
| 2026-08-11 | KRW 4.545,00 | +0,11 % | KRW 4.520,00 | KRW 4.685,00 | KRW 4.500,00 | 300,91K |
| 2026-08-10 | KRW 4.540,00 | +3,89 % | KRW 4.440,00 | KRW 4.540,00 | KRW 4.360,00 | 339,15K |
| 2026-08-07 | KRW 4.370,00 | -2,02 % | KRW 4.535,00 | KRW 4.660,00 | KRW 4.290,00 | 229,63K |
| 2026-08-06 | KRW 4.460,00 | +0,79 % | KRW 4.560,00 | KRW 4.600,00 | KRW 4.350,00 | 414,57K |
| 2026-08-05 | KRW 4.425,00 | +7,01 % | KRW 4.250,00 | KRW 4.565,00 | KRW 4.250,00 | 540,52K |
| 2026-08-04 | KRW 4.135,00 | +6,57 % | KRW 3.890,00 | KRW 4.140,00 | KRW 3.890,00 | 379,89K |
| 2026-08-03 | KRW 3.880,00 | -0,64 % | KRW 3.915,00 | KRW 4.005,00 | KRW 3.830,00 | 206,61K |
| 2026-07-31 | KRW 3.905,00 | +9,69 % | KRW 3.665,00 | KRW 3.950,00 | KRW 3.630,00 | 193,65K |
| 2026-07-30 | KRW 3.560,00 | +4,25 % | KRW 3.315,00 | KRW 3.645,00 | KRW 3.315,00 | 264,88K |
| 2026-07-29 | KRW 3.415,00 | -7,70 % | KRW 3.705,00 | KRW 3.775,00 | KRW 3.305,00 | 324,25K |
| 2026-07-28 | KRW 3.700,00 | -4,76 % | KRW 3.780,00 | KRW 3.880,00 | KRW 3.685,00 | 325,62K |
| 2026-07-27 | KRW 3.885,00 | -3,24 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.860,00 | 187,68K |
| 2026-07-24 | KRW 4.015,00 | +0,12 % | KRW 3.985,00 | KRW 4.020,00 | KRW 3.895,00 | 157,63K |
| 2026-07-23 | KRW 4.010,00 | +5,53 % | KRW 3.820,00 | KRW 4.040,00 | KRW 3.820,00 | 122,33K |
| 2026-07-22 | KRW 3.800,00 | +0,93 % | KRW 3.810,00 | KRW 3.895,00 | KRW 3.780,00 | 206,52K |
| 2026-07-21 | KRW 3.765,00 | +1,21 % | KRW 3.690,00 | KRW 3.790,00 | KRW 3.650,00 | 103,08K |
| 2026-07-20 | KRW 3.720,00 | -4,12 % | KRW 3.780,00 | KRW 4.000,00 | KRW 3.710,00 | 212,75K |
| 2026-07-16 | KRW 3.880,00 | -1,02 % | KRW 3.870,00 | KRW 3.910,00 | KRW 3.805,00 | 83,49K |
| 2026-07-15 | KRW 3.920,00 | +4,95 % | KRW 3.790,00 | KRW 3.940,00 | KRW 3.790,00 | 152,88K |
| 2026-07-14 | KRW 3.735,00 | -1,71 % | KRW 3.775,00 | KRW 3.830,00 | KRW 3.670,00 | 304,49K |
| 2026-07-13 | KRW 3.800,00 | -5,24 % | KRW 4.010,00 | KRW 4.070,00 | KRW 3.785,00 | 213,13K |
| 2026-07-10 | KRW 4.010,00 | +5,25 % | KRW 3.835,00 | KRW 4.050,00 | KRW 3.835,00 | 197,26K |
| 2026-07-09 | KRW 3.810,00 | -2,06 % | KRW 3.870,00 | KRW 4.005,00 | KRW 3.790,00 | 166,22K |
| 2026-07-08 | KRW 3.890,00 | -2,99 % | KRW 3.895,00 | KRW 4.020,00 | KRW 3.855,00 | 196,00K |
| 2026-07-07 | KRW 4.010,00 | -2,31 % | KRW 4.010,00 | KRW 4.150,00 | KRW 3.900,00 | 199,06K |
| 2026-07-06 | KRW 4.105,00 | -2,38 % | KRW 4.205,00 | KRW 4.280,00 | KRW 4.010,00 | 160,05K |
| 2026-07-03 | KRW 4.205,00 | +7,54 % | KRW 3.930,00 | KRW 4.210,00 | KRW 3.815,00 | 303,25K |
| 2026-07-02 | KRW 3.910,00 | -6,35 % | KRW 4.055,00 | KRW 4.250,00 | KRW 3.900,00 | 277,13K |
| 2026-07-01 | KRW 4.175,00 | +2,45 % | KRW 4.085,00 | KRW 4.280,00 | KRW 4.050,00 | 152,07K |
| 2026-06-30 | KRW 4.075,00 | -1,21 % | KRW 4.125,00 | KRW 4.250,00 | KRW 4.050,00 | 261,11K |
| 2026-06-29 | KRW 4.125,00 | +5,77 % | KRW 3.950,00 | KRW 4.150,00 | KRW 3.840,00 | 275,25K |
| 2026-06-26 | KRW 3.900,00 | -3,58 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.750,00 | 341,24K |
| 2026-06-25 | KRW 4.045,00 | -2,53 % | KRW 4.160,00 | KRW 4.280,00 | KRW 4.030,00 | 192,73K |
| 2026-06-24 | KRW 4.150,00 | 0,00 % | KRW 4.145,00 | KRW 4.400,00 | KRW 4.060,00 | 208,64K |
| 2026-06-23 | KRW 4.150,00 | -4,93 % | KRW 4.365,00 | KRW 4.450,00 | KRW 4.150,00 | 360,23K |
| 2026-06-22 | KRW 4.365,00 | -3,11 % | KRW 4.500,00 | KRW 4.560,00 | KRW 4.305,00 | 203,06K |
| 2026-06-19 | KRW 4.505,00 | -3,33 % | KRW 4.630,00 | KRW 4.660,00 | KRW 4.405,00 | 281,70K |
| 2026-06-18 | KRW 4.660,00 | -4,31 % | KRW 4.870,00 | KRW 4.900,00 | KRW 4.655,00 | 195,40K |
| 2026-06-17 | KRW 4.870,00 | +0,41 % | KRW 4.810,00 | KRW 4.950,00 | KRW 4.765,00 | 139,32K |
| 2026-06-16 | KRW 4.850,00 | -0,82 % | KRW 4.890,00 | KRW 4.955,00 | KRW 4.800,00 | 227,23K |
| 2026-06-15 | KRW 4.890,00 | +5,39 % | KRW 4.765,00 | KRW 4.965,00 | KRW 4.725,00 | 292,86K |
| 2026-06-12 | KRW 4.640,00 | +2,77 % | KRW 4.610,00 | KRW 4.750,00 | KRW 4.580,00 | 167,17K |
| 2026-06-11 | KRW 4.515,00 | +2,38 % | KRW 4.400,00 | KRW 4.515,00 | KRW 4.340,00 | 159,65K |
| 2026-06-10 | KRW 4.410,00 | -4,13 % | KRW 4.480,00 | KRW 4.650,00 | KRW 4.360,00 | 835 |
| 2026-06-09 | KRW 4.600,00 | +3,25 % | KRW 4.460,00 | KRW 4.655,00 | KRW 4.460,00 | 199,36K |
| 2026-06-08 | KRW 4.455,00 | -8,90 % | KRW 4.600,00 | KRW 4.675,00 | KRW 4.400,00 | 462,48K |
| 2026-06-05 | KRW 4.890,00 | -2,40 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.790,00 | 312,94K |
| 2026-06-04 | KRW 5.010,00 | -2,72 % | KRW 5.150,00 | KRW 5.360,00 | KRW 4.995,00 | 290,46K |
| 2026-06-02 | KRW 5.150,00 | -0,58 % | KRW 5.220,00 | KRW 5.240,00 | KRW 4.990,00 | 312,98K |
| 2026-06-01 | KRW 5.180,00 | -1,33 % | KRW 5.120,00 | KRW 5.340,00 | KRW 5.000,00 | 396,73K |
| 2026-05-29 | KRW 5.250,00 | -4,37 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.160,00 | 629,01K |
| 2026-05-28 | KRW 5.490,00 | -4,52 % | KRW 5.750,00 | KRW 5.820,00 | KRW 5.250,00 | 569,49K |
| 2026-05-27 | KRW 5.750,00 | -4,01 % | KRW 6.060,00 | KRW 6.120,00 | KRW 5.720,00 | 589,01K |
| 2026-05-26 | KRW 5.990,00 | +1,18 % | KRW 6.040,00 | KRW 6.320,00 | KRW 5.920,00 | 891,99K |
| 2026-05-22 | KRW 5.920,00 | +4,96 % | KRW 5.670,00 | KRW 5.920,00 | KRW 5.640,00 | 576,05K |
| 2026-05-21 | KRW 5.640,00 | +4,44 % | KRW 5.550,00 | KRW 5.840,00 | KRW 5.550,00 | 735,82K |
| 2026-05-20 | KRW 5.400,00 | -3,74 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.310,00 | 677,55K |