KC Feed Co., Ltd. 025880
KRX · Südkorea · Prozessindustrie
KRW 2.320,00-10,00 (-0,43 %)
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 2.320,00 | -0,43 % | KRW 2.320,00 | KRW 2.340,00 | KRW 2.295,00 | 13,62K |
| 2026-10-01 | KRW 2.330,00 | +2,19 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.280,00 | 16,22K |
| 2026-09-30 | KRW 2.280,00 | -0,87 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.275,00 | 26,86K |
| 2026-09-29 | KRW 2.300,00 | +0,44 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.290,00 | 15,04K |
| 2026-09-28 | KRW 2.290,00 | -0,87 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.270,00 | 84,00K |
| 2026-09-23 | KRW 2.310,00 | +0,22 % | KRW 2.305,00 | KRW 2.320,00 | KRW 2.295,00 | 27,73K |
| 2026-09-22 | KRW 2.305,00 | 0,00 % | KRW 2.305,00 | KRW 2.325,00 | KRW 2.300,00 | 59,76K |
| 2026-09-21 | KRW 2.305,00 | -1,50 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.300,00 | 45,54K |
| 2026-09-18 | KRW 2.340,00 | +0,43 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.325,00 | 28,74K |
| 2026-09-17 | KRW 2.330,00 | -0,21 % | KRW 2.335,00 | KRW 2.340,00 | KRW 2.325,00 | 17,23K |
| 2026-09-16 | KRW 2.335,00 | -0,64 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.330,00 | 19,68K |
| 2026-09-15 | KRW 2.350,00 | -0,21 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.335,00 | 18,76K |
| 2026-09-14 | KRW 2.355,00 | +0,43 % | KRW 2.345,00 | KRW 2.360,00 | KRW 2.335,00 | 14,69K |
| 2026-09-11 | KRW 2.345,00 | -1,05 % | KRW 2.355,00 | KRW 2.370,00 | KRW 2.335,00 | 34,10K |
| 2026-09-10 | KRW 2.370,00 | -0,21 % | KRW 2.375,00 | KRW 2.415,00 | KRW 2.340,00 | 94,34K |
| 2026-09-09 | KRW 2.375,00 | +0,64 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.355,00 | 27,59K |
| 2026-09-08 | KRW 2.360,00 | -0,63 % | KRW 2.360,00 | KRW 2.390,00 | KRW 2.350,00 | 78,34K |
| 2026-09-07 | KRW 2.375,00 | +0,85 % | KRW 2.365,00 | KRW 2.380,00 | KRW 2.345,00 | 38,84K |
| 2026-09-04 | KRW 2.355,00 | +0,43 % | KRW 2.345,00 | KRW 2.360,00 | KRW 2.330,00 | 41,06K |
| 2026-09-03 | KRW 2.345,00 | -1,47 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.330,00 | 59,31K |
| 2026-09-02 | KRW 2.380,00 | -0,42 % | KRW 2.385,00 | KRW 2.395,00 | KRW 2.340,00 | 28,70K |
| 2026-09-01 | KRW 2.390,00 | +0,21 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.355,00 | 59,14K |
| 2026-08-31 | KRW 2.385,00 | +0,63 % | KRW 2.370,00 | KRW 2.385,00 | KRW 2.345,00 | 11,81K |
| 2026-08-28 | KRW 2.370,00 | 0,00 % | KRW 2.360,00 | KRW 2.370,00 | KRW 2.335,00 | 68,27K |
| 2026-08-27 | KRW 2.370,00 | +0,21 % | KRW 2.365,00 | KRW 2.380,00 | KRW 2.335,00 | 56,42K |
| 2026-08-26 | KRW 2.365,00 | +0,21 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.345,00 | 65,83K |
| 2026-08-25 | KRW 2.360,00 | -0,21 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.330,00 | 80,93K |
| 2026-08-24 | KRW 2.365,00 | -0,21 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.340,00 | 35,26K |
| 2026-08-21 | KRW 2.370,00 | -0,84 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.340,00 | 67,76K |
| 2026-08-20 | KRW 2.390,00 | 0,00 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.360,00 | 98,79K |
| 2026-08-19 | KRW 2.390,00 | -2,45 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.360,00 | 174,95K |
| 2026-08-18 | KRW 2.450,00 | -5,95 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.445,00 | 160,16K |
| 2026-08-14 | KRW 2.605,00 | -0,76 % | KRW 2.630,00 | KRW 2.640,00 | KRW 2.590,00 | 32,13K |
| 2026-08-13 | KRW 2.625,00 | +0,38 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.550,00 | 25,73K |
| 2026-08-12 | KRW 2.615,00 | -1,69 % | KRW 2.640,00 | KRW 2.655,00 | KRW 2.585,00 | 44,34K |
| 2026-08-11 | KRW 2.660,00 | +2,11 % | KRW 2.605,00 | KRW 2.660,00 | KRW 2.570,00 | 19,59K |
| 2026-08-10 | KRW 2.605,00 | +1,96 % | KRW 2.555,00 | KRW 2.605,00 | KRW 2.535,00 | 40,92K |
| 2026-08-07 | KRW 2.555,00 | 0,00 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.510,00 | 35,22K |
| 2026-08-06 | KRW 2.555,00 | +0,99 % | KRW 2.510,00 | KRW 2.580,00 | KRW 2.490,00 | 45,06K |
| 2026-08-05 | KRW 2.530,00 | +0,80 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.505,00 | 12,36K |
| 2026-08-04 | KRW 2.510,00 | +0,40 % | KRW 2.490,00 | KRW 2.530,00 | KRW 2.490,00 | 18,68K |
| 2026-08-03 | KRW 2.500,00 | +0,40 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.475,00 | 19,83K |
| 2026-07-31 | KRW 2.490,00 | +1,22 % | KRW 2.480,00 | KRW 2.495,00 | KRW 2.460,00 | 16,25K |
| 2026-07-30 | KRW 2.460,00 | 0,00 % | KRW 2.290,00 | KRW 2.495,00 | KRW 2.290,00 | 56,67K |
| 2026-07-29 | KRW 2.460,00 | -1,01 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.435,00 | 29,16K |
| 2026-07-28 | KRW 2.485,00 | -3,68 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.445,00 | 37,49K |
| 2026-07-27 | KRW 2.580,00 | -1,71 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.580,00 | 21,24K |
| 2026-07-24 | KRW 2.625,00 | 0,00 % | KRW 2.630,00 | KRW 2.665,00 | KRW 2.590,00 | 51,39K |
| 2026-07-23 | KRW 2.625,00 | +1,35 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.570,00 | 43,60K |
| 2026-07-22 | KRW 2.590,00 | -0,77 % | KRW 2.605,00 | KRW 2.615,00 | KRW 2.570,00 | 21,57K |
| 2026-07-21 | KRW 2.610,00 | +0,19 % | KRW 2.610,00 | KRW 2.620,00 | KRW 2.500,00 | 53,46K |
| 2026-07-20 | KRW 2.605,00 | +0,39 % | KRW 2.565,00 | KRW 2.722,00 | KRW 2.550,00 | 232,15K |
| 2026-07-16 | KRW 2.595,00 | -0,76 % | KRW 2.615,00 | KRW 2.640,00 | KRW 2.575,00 | 36,19K |
| 2026-07-15 | KRW 2.615,00 | +2,35 % | KRW 2.510,00 | KRW 2.635,00 | KRW 2.510,00 | 77,26K |
| 2026-07-14 | KRW 2.555,00 | +1,79 % | KRW 2.500,00 | KRW 2.665,00 | KRW 2.500,00 | 183,08K |
| 2026-07-13 | KRW 2.510,00 | -1,18 % | KRW 2.550,00 | KRW 2.560,00 | KRW 2.495,00 | 51,21K |
| 2026-07-10 | KRW 2.540,00 | +1,20 % | KRW 2.515,00 | KRW 2.570,00 | KRW 2.505,00 | 42,14K |
| 2026-07-09 | KRW 2.510,00 | +0,80 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.475,00 | 20,35K |
| 2026-07-08 | KRW 2.490,00 | -1,78 % | KRW 2.545,00 | KRW 2.555,00 | KRW 2.470,00 | 67,05K |
| 2026-07-07 | KRW 2.535,00 | +0,80 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.495,00 | 67,51K |
| 2026-07-06 | KRW 2.515,00 | -0,59 % | KRW 2.525,00 | KRW 2.570,00 | KRW 2.505,00 | 31,38K |
| 2026-07-03 | KRW 2.530,00 | +3,69 % | KRW 2.435,00 | KRW 2.530,00 | KRW 2.400,00 | 43,39K |
| 2026-07-02 | KRW 2.440,00 | +0,83 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.395,00 | 30,36K |
| 2026-07-01 | KRW 2.420,00 | -1,02 % | KRW 2.445,00 | KRW 2.460,00 | KRW 2.395,00 | 54,83K |
| 2026-06-30 | KRW 2.445,00 | -1,21 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.445,00 | 29,48K |
| 2026-06-29 | KRW 2.475,00 | +5,32 % | KRW 2.390,00 | KRW 2.480,00 | KRW 2.380,00 | 51,56K |
| 2026-06-26 | KRW 2.350,00 | -1,26 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.300,00 | 46,26K |
| 2026-06-25 | KRW 2.380,00 | -1,65 % | KRW 2.420,00 | KRW 2.435,00 | KRW 2.325,00 | 42,10K |
| 2026-06-24 | KRW 2.420,00 | +0,83 % | KRW 2.385,00 | KRW 2.435,00 | KRW 2.365,00 | 41,25K |
| 2026-06-23 | KRW 2.400,00 | -4,00 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.305,00 | 81,13K |
| 2026-06-22 | KRW 2.500,00 | -0,40 % | KRW 2.530,00 | KRW 2.585,00 | KRW 2.480,00 | 54,69K |
| 2026-06-19 | KRW 2.510,00 | -1,18 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.365,00 | 63,90K |
| 2026-06-18 | KRW 2.540,00 | -0,39 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.525,00 | 42,60K |
| 2026-06-17 | KRW 2.550,00 | -0,20 % | KRW 2.555,00 | KRW 2.595,00 | KRW 2.550,00 | 32,73K |
| 2026-06-16 | KRW 2.555,00 | 0,00 % | KRW 2.525,00 | KRW 2.575,00 | KRW 2.525,00 | 41,19K |
| 2026-06-15 | KRW 2.555,00 | -0,58 % | KRW 2.570,00 | KRW 2.595,00 | KRW 2.540,00 | 35,36K |
| 2026-06-12 | KRW 2.570,00 | +2,59 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.505,00 | 92,93K |
| 2026-06-11 | KRW 2.505,00 | +2,04 % | KRW 2.455,00 | KRW 2.545,00 | KRW 2.435,00 | 56,06K |
| 2026-06-10 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.430,00 | 31,92K |
| 2026-06-09 | KRW 2.455,00 | +1,03 % | KRW 2.410,00 | KRW 2.510,00 | KRW 2.410,00 | 78,62K |
| 2026-06-08 | KRW 2.430,00 | -2,80 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.430,00 | 95,13K |
| 2026-06-05 | KRW 2.500,00 | -0,40 % | KRW 2.515,00 | KRW 2.525,00 | KRW 2.485,00 | 41,24K |
| 2026-06-04 | KRW 2.510,00 | +0,40 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.485,00 | 59,43K |
| 2026-06-02 | KRW 2.500,00 | -0,79 % | KRW 2.495,00 | KRW 2.505,00 | KRW 2.445,00 | 101,09K |
| 2026-06-01 | KRW 2.520,00 | -0,20 % | KRW 2.520,00 | KRW 2.540,00 | KRW 2.475,00 | 170,39K |
| 2026-05-29 | KRW 2.525,00 | -1,56 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.520,00 | 96,19K |
| 2026-05-28 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.595,00 | KRW 2.525,00 | 85,53K |
| 2026-05-27 | KRW 2.565,00 | -1,72 % | KRW 2.605,00 | KRW 2.625,00 | KRW 2.550,00 | 134,26K |
| 2026-05-26 | KRW 2.610,00 | -2,79 % | KRW 2.690,00 | KRW 2.705,00 | KRW 2.610,00 | 109,14K |
| 2026-05-22 | KRW 2.685,00 | +1,51 % | KRW 2.635,00 | KRW 2.725,00 | KRW 2.635,00 | 59,47K |