Kwang Jin Industry Co., Ltd. 026910
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.035,00+115,00 (+5,99 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.030,00 | +5,73 % | KRW 2.030,00 | KRW 2.430,00 | KRW 1.950,00 | 479,06K |
| 2026-10-01 | KRW 1.920,00 | -17,06 % | KRW 2.095,00 | KRW 2.140,00 | KRW 1.675,00 | 779,69K |
| 2026-09-30 | KRW 2.315,00 | -1,49 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.110,00 | 95,91K |
| 2026-09-29 | KRW 2.350,00 | -5,81 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.195,00 | 176,52K |
| 2026-09-28 | KRW 2.495,00 | -1,77 % | KRW 2.520,00 | KRW 2.700,00 | KRW 2.425,00 | 176,44K |
| 2026-09-23 | KRW 2.540,00 | -14,91 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.130,00 | 1,68M |
| 2026-09-22 | KRW 2.985,00 | -14,71 % | KRW 3.385,00 | KRW 3.425,00 | KRW 2.710,00 | 481,07K |
| 2026-09-21 | KRW 3.500,00 | +6,87 % | KRW 3.215,00 | KRW 3.535,00 | KRW 3.165,00 | 136,18K |
| 2026-09-18 | KRW 3.275,00 | +0,61 % | KRW 3.255,00 | KRW 3.400,00 | KRW 3.165,00 | 70,00K |
| 2026-09-17 | KRW 3.255,00 | -5,10 % | KRW 3.360,00 | KRW 3.410,00 | KRW 3.175,00 | 66,95K |
| 2026-09-16 | KRW 3.430,00 | +1,93 % | KRW 3.520,00 | KRW 3.535,00 | KRW 3.325,00 | 53,63K |
| 2026-09-15 | KRW 3.365,00 | +2,91 % | KRW 3.300,00 | KRW 3.505,00 | KRW 3.220,00 | 119,63K |
| 2026-09-14 | KRW 3.270,00 | -7,23 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.120,00 | 171,36K |
| 2026-09-11 | KRW 3.525,00 | -4,47 % | KRW 3.695,00 | KRW 4.060,00 | KRW 3.320,00 | 334,42K |
| 2026-09-10 | KRW 3.690,00 | +17,14 % | KRW 3.150,00 | KRW 4.095,00 | KRW 3.050,00 | 599,78K |
| 2026-09-09 | KRW 3.150,00 | -2,78 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.090,00 | 37,82K |
| 2026-09-08 | KRW 3.240,00 | -1,67 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.095,00 | 70,34K |
| 2026-09-07 | KRW 3.295,00 | +0,15 % | KRW 3.295,00 | KRW 3.445,00 | KRW 3.060,00 | 132,05K |
| 2026-09-04 | KRW 3.290,00 | -4,08 % | KRW 3.440,00 | KRW 3.475,00 | KRW 3.210,00 | 93,19K |
| 2026-09-03 | KRW 3.430,00 | -2,14 % | KRW 3.545,00 | KRW 3.635,00 | KRW 3.350,00 | 19,98K |
| 2026-09-02 | KRW 3.505,00 | -2,09 % | KRW 3.345,00 | KRW 3.655,00 | KRW 3.345,00 | 52,75K |
| 2026-09-01 | KRW 3.580,00 | -0,56 % | KRW 3.575,00 | KRW 3.635,00 | KRW 3.250,00 | 63,32K |
| 2026-08-31 | KRW 3.600,00 | -1,37 % | KRW 3.640,00 | KRW 3.650,00 | KRW 3.220,00 | 99,18K |
| 2026-08-28 | KRW 3.650,00 | +2,38 % | KRW 3.565,00 | KRW 3.755,00 | KRW 3.400,00 | 56,82K |
| 2026-08-27 | KRW 3.565,00 | -0,97 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.395,00 | 59,37K |
| 2026-08-26 | KRW 3.600,00 | -2,70 % | KRW 3.700,00 | KRW 3.770,00 | KRW 3.485,00 | 52,59K |
| 2026-08-25 | KRW 3.700,00 | +6,47 % | KRW 3.480,00 | KRW 3.900,00 | KRW 3.345,00 | 199,48K |
| 2026-08-24 | KRW 3.475,00 | -11,46 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.200,00 | 191,73K |
| 2026-08-21 | KRW 3.925,00 | -2,12 % | KRW 4.000,00 | KRW 4.235,00 | KRW 3.230,00 | 265,82K |
| 2026-08-20 | KRW 4.010,00 | -2,43 % | KRW 4.120,00 | KRW 4.350,00 | KRW 4.000,00 | 31,48K |
| 2026-08-19 | KRW 4.110,00 | +2,75 % | KRW 4.005,00 | KRW 4.345,00 | KRW 3.800,00 | 68,98K |
| 2026-08-18 | KRW 4.000,00 | -11,80 % | KRW 4.535,00 | KRW 4.615,00 | KRW 3.915,00 | 168,09K |
| 2026-08-14 | KRW 4.535,00 | -1,52 % | KRW 4.630,00 | KRW 5.200,00 | KRW 4.240,00 | 143,73K |
| 2026-08-13 | KRW 4.605,00 | +0,22 % | KRW 4.570,00 | KRW 4.875,00 | KRW 4.455,00 | 105,61K |
| 2026-08-12 | KRW 4.595,00 | +2,11 % | KRW 4.495,00 | KRW 4.840,00 | KRW 4.225,00 | 68,79K |
| 2026-08-11 | KRW 4.500,00 | +1,81 % | KRW 4.325,00 | KRW 4.515,00 | KRW 3.950,00 | 94,56K |
| 2026-08-10 | KRW 4.420,00 | -0,45 % | KRW 4.500,00 | KRW 4.655,00 | KRW 4.315,00 | 36,87K |
| 2026-08-07 | KRW 4.440,00 | -0,34 % | KRW 4.500,00 | KRW 4.620,00 | KRW 4.200,00 | 36,04K |
| 2026-08-06 | KRW 4.455,00 | -3,15 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.320,00 | 50,46K |
| 2026-08-05 | KRW 4.600,00 | -3,77 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.600,00 | 21,44K |
| 2026-08-04 | KRW 4.780,00 | +3,02 % | KRW 4.750,00 | KRW 4.900,00 | KRW 4.475,00 | 41,59K |
| 2026-08-03 | KRW 4.640,00 | +3,11 % | KRW 4.360,00 | KRW 4.750,00 | KRW 4.360,00 | 35,91K |
| 2026-07-31 | KRW 4.500,00 | +6,76 % | KRW 4.185,00 | KRW 4.835,00 | KRW 4.175,00 | 75,31K |
| 2026-07-30 | KRW 4.215,00 | -6,33 % | KRW 4.380,00 | KRW 4.505,00 | KRW 3.800,00 | 60,43K |
| 2026-07-29 | KRW 4.500,00 | -4,05 % | KRW 4.655,00 | KRW 4.655,00 | KRW 3.830,00 | 145,66K |
| 2026-07-28 | KRW 4.690,00 | +0,64 % | KRW 4.650,00 | KRW 4.835,00 | KRW 4.325,00 | 55,15K |
| 2026-07-27 | KRW 4.660,00 | -7,54 % | KRW 5.040,00 | KRW 5.070,00 | KRW 4.400,00 | 150,72K |
| 2026-07-24 | KRW 5.040,00 | -3,08 % | KRW 5.250,00 | KRW 5.480,00 | KRW 4.910,00 | 71,49K |
| 2026-07-23 | KRW 5.200,00 | -2,26 % | KRW 5.350,00 | KRW 5.400,00 | KRW 5.120,00 | 40,49K |
| 2026-07-22 | KRW 5.320,00 | -1,30 % | KRW 5.340,00 | KRW 5.570,00 | KRW 5.050,00 | 60,09K |
| 2026-07-21 | KRW 5.390,00 | -5,27 % | KRW 5.720,00 | KRW 5.900,00 | KRW 4.635,00 | 240,82K |
| 2026-07-20 | KRW 5.690,00 | -12,46 % | KRW 6.500,00 | KRW 6.500,00 | KRW 5.550,00 | 175,35K |
| 2026-07-16 | KRW 6.500,00 | +12,07 % | KRW 5.800,00 | KRW 6.710,00 | KRW 5.770,00 | 523,84K |
| 2026-07-15 | KRW 5.800,00 | +11,11 % | KRW 5.290,00 | KRW 5.900,00 | KRW 5.040,00 | 224,22K |
| 2026-07-14 | KRW 5.220,00 | +0,58 % | KRW 5.350,00 | KRW 5.800,00 | KRW 4.825,00 | 233,08K |
| 2026-07-13 | KRW 5.190,00 | +15,08 % | KRW 4.560,00 | KRW 5.330,00 | KRW 4.550,00 | 281,71K |
| 2026-07-10 | KRW 4.510,00 | -3,22 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.005,00 | 293,53K |
| 2026-07-09 | KRW 4.660,00 | -9,69 % | KRW 4.920,00 | KRW 5.080,00 | KRW 4.525,00 | 103,72K |
| 2026-07-08 | KRW 5.160,00 | -3,91 % | KRW 5.370,00 | KRW 5.540,00 | KRW 4.855,00 | 193,64K |
| 2026-07-07 | KRW 5.370,00 | +4,68 % | KRW 4.990,00 | KRW 5.600,00 | KRW 4.990,00 | 284,79K |
| 2026-07-06 | KRW 5.130,00 | -12,31 % | KRW 5.270,00 | KRW 5.410,00 | KRW 4.220,00 | 829,22K |
| 2026-07-03 | KRW 5.850,00 | -10,00 % | KRW 6.600,00 | KRW 6.800,00 | KRW 5.480,00 | 705,26K |
| 2026-07-02 | KRW 6.500,00 | +30,00 % | KRW 5.200,00 | KRW 6.500,00 | KRW 5.030,00 | 1,21M |
| 2026-07-01 | KRW 5.000,00 | +4,06 % | KRW 4.805,00 | KRW 5.000,00 | KRW 4.505,00 | 154,14K |
| 2026-06-30 | KRW 4.805,00 | +11,87 % | KRW 4.350,00 | KRW 4.820,00 | KRW 4.295,00 | 135,54K |
| 2026-06-29 | KRW 4.295,00 | +4,37 % | KRW 3.880,00 | KRW 4.485,00 | KRW 3.760,00 | 142,30K |
| 2026-06-26 | KRW 4.115,00 | -16,62 % | KRW 4.960,00 | KRW 5.040,00 | KRW 3.455,00 | 579,84K |
| 2026-06-25 | KRW 4.935,00 | +3,35 % | KRW 4.875,00 | KRW 5.480,00 | KRW 4.635,00 | 286,87K |
| 2026-06-24 | KRW 4.775,00 | +6,11 % | KRW 4.495,00 | KRW 4.900,00 | KRW 4.325,00 | 176,95K |
| 2026-06-23 | KRW 4.500,00 | -6,05 % | KRW 4.790,00 | KRW 4.800,00 | KRW 4.430,00 | 212,57K |
| 2026-06-22 | KRW 4.790,00 | +5,86 % | KRW 4.400,00 | KRW 4.790,00 | KRW 4.225,00 | 362,06K |
| 2026-06-19 | KRW 4.525,00 | -4,33 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.435,00 | 381,38K |
| 2026-06-18 | KRW 4.730,00 | +6,89 % | KRW 4.420,00 | KRW 4.830,00 | KRW 4.165,00 | 141,96K |
| 2026-06-17 | KRW 4.425,00 | +0,34 % | KRW 4.200,00 | KRW 4.470,00 | KRW 4.120,00 | 142,70K |
| 2026-06-16 | KRW 4.410,00 | +20,49 % | KRW 3.660,00 | KRW 4.750,00 | KRW 3.635,00 | 570,72K |
| 2026-06-15 | KRW 3.660,00 | +0,55 % | KRW 3.640,00 | KRW 3.735,00 | KRW 3.500,00 | 85,17K |
| 2026-06-12 | KRW 3.640,00 | +1,96 % | KRW 3.680,00 | KRW 3.750,00 | KRW 3.570,00 | 88,57K |
| 2026-06-11 | KRW 3.570,00 | +5,00 % | KRW 3.485,00 | KRW 3.625,00 | KRW 3.280,00 | 53,16K |
| 2026-06-10 | KRW 3.400,00 | -3,41 % | KRW 3.485,00 | KRW 3.625,00 | KRW 3.295,00 | 57,90K |
| 2026-06-09 | KRW 3.520,00 | +0,86 % | KRW 3.390,00 | KRW 3.800,00 | KRW 3.140,00 | 136,24K |
| 2026-06-08 | KRW 3.490,00 | -7,55 % | KRW 3.775,00 | KRW 3.795,00 | KRW 3.300,00 | 135,35K |
| 2026-06-05 | KRW 3.775,00 | +1,34 % | KRW 3.725,00 | KRW 3.880,00 | KRW 3.455,00 | 99,96K |
| 2026-06-04 | KRW 3.725,00 | +6,13 % | KRW 3.350,00 | KRW 3.800,00 | KRW 3.245,00 | 109,18K |
| 2026-06-02 | KRW 3.510,00 | -4,88 % | KRW 3.690,00 | KRW 3.890,00 | KRW 3.325,00 | 196,80K |
| 2026-06-01 | KRW 3.690,00 | -4,03 % | KRW 3.795,00 | KRW 3.900,00 | KRW 3.500,00 | 305,75K |
| 2026-05-29 | KRW 3.845,00 | +5,34 % | KRW 3.460,00 | KRW 3.940,00 | KRW 3.370,00 | 391,37K |
| 2026-05-28 | KRW 3.650,00 | +15,14 % | KRW 3.010,00 | KRW 3.980,00 | KRW 3.005,00 | 1,58M |
| 2026-05-27 | KRW 3.170,00 | +11,23 % | KRW 2.870,00 | KRW 3.170,00 | KRW 2.700,00 | 534,01K |
| 2026-05-26 | KRW 2.850,00 | +6,74 % | KRW 2.800,00 | KRW 3.070,00 | KRW 2.730,00 | 996,14K |
| 2026-05-22 | KRW 2.670,00 | +29,93 % | KRW 2.070,00 | KRW 2.670,00 | KRW 2.070,00 | 1,80M |