BGF CO. LTD. 027410
KRX · Südkorea · Transport
KRW 3.695,00-25,00 (-0,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.695,00 | -0,67 % | KRW 3.715,00 | KRW 3.730,00 | KRW 3.675,00 | 69,22K |
| 2026-09-30 | KRW 3.720,00 | +0,13 % | KRW 3.715,00 | KRW 3.755,00 | KRW 3.695,00 | 26,48K |
| 2026-09-29 | KRW 3.715,00 | -0,80 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.690,00 | 40,06K |
| 2026-09-28 | KRW 3.745,00 | +0,94 % | KRW 3.720,00 | KRW 3.745,00 | KRW 3.680,00 | 52,91K |
| 2026-09-23 | KRW 3.710,00 | -1,46 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.700,00 | 61,41K |
| 2026-09-22 | KRW 3.765,00 | +1,48 % | KRW 3.720,00 | KRW 3.765,00 | KRW 3.710,00 | 45,40K |
| 2026-09-21 | KRW 3.710,00 | -0,67 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.705,00 | 47,23K |
| 2026-09-18 | KRW 3.735,00 | +0,13 % | KRW 3.745,00 | KRW 3.765,00 | KRW 3.710,00 | 36,84K |
| 2026-09-17 | KRW 3.730,00 | -1,32 % | KRW 3.760,00 | KRW 3.770,00 | KRW 3.715,00 | 64,56K |
| 2026-09-16 | KRW 3.780,00 | +0,93 % | KRW 3.735,00 | KRW 3.795,00 | KRW 3.720,00 | 39,89K |
| 2026-09-15 | KRW 3.745,00 | -0,53 % | KRW 3.760,00 | KRW 3.785,00 | KRW 3.720,00 | 106,10K |
| 2026-09-14 | KRW 3.765,00 | -1,31 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.750,00 | 59,75K |
| 2026-09-11 | KRW 3.815,00 | -1,04 % | KRW 3.840,00 | KRW 3.850,00 | KRW 3.795,00 | 31,24K |
| 2026-09-10 | KRW 3.855,00 | -0,13 % | KRW 3.860,00 | KRW 3.885,00 | KRW 3.790,00 | 58,67K |
| 2026-09-09 | KRW 3.860,00 | +0,52 % | KRW 3.870,00 | KRW 3.880,00 | KRW 3.835,00 | 33,44K |
| 2026-09-08 | KRW 3.840,00 | -0,65 % | KRW 3.860,00 | KRW 3.900,00 | KRW 3.835,00 | 67,59K |
| 2026-09-07 | KRW 3.865,00 | -0,51 % | KRW 3.895,00 | KRW 3.900,00 | KRW 3.860,00 | 41,58K |
| 2026-09-04 | KRW 3.885,00 | +0,65 % | KRW 3.865,00 | KRW 3.920,00 | KRW 3.845,00 | 37,45K |
| 2026-09-03 | KRW 3.860,00 | 0,00 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.815,00 | 56,58K |
| 2026-09-02 | KRW 3.860,00 | -1,78 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.825,00 | 55,10K |
| 2026-09-01 | KRW 3.930,00 | +0,13 % | KRW 3.890,00 | KRW 3.950,00 | KRW 3.880,00 | 54,90K |
| 2026-08-31 | KRW 3.925,00 | -1,26 % | KRW 3.945,00 | KRW 3.970,00 | KRW 3.855,00 | 43,27K |
| 2026-08-28 | KRW 3.975,00 | +1,66 % | KRW 3.910,00 | KRW 3.975,00 | KRW 3.860,00 | 46,83K |
| 2026-08-27 | KRW 3.910,00 | -1,51 % | KRW 3.945,00 | KRW 4.015,00 | KRW 3.890,00 | 33,78K |
| 2026-08-26 | KRW 3.970,00 | +0,51 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.915,00 | 34,65K |
| 2026-08-25 | KRW 3.950,00 | +0,25 % | KRW 3.940,00 | KRW 3.985,00 | KRW 3.880,00 | 64,72K |
| 2026-08-24 | KRW 3.940,00 | +0,64 % | KRW 3.915,00 | KRW 3.940,00 | KRW 3.835,00 | 84,78K |
| 2026-08-21 | KRW 3.915,00 | -1,39 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.855,00 | 59,78K |
| 2026-08-20 | KRW 3.970,00 | -1,61 % | KRW 4.030,00 | KRW 4.050,00 | KRW 3.955,00 | 46,05K |
| 2026-08-19 | KRW 4.035,00 | -1,94 % | KRW 4.025,00 | KRW 4.095,00 | KRW 3.975,00 | 73,87K |
| 2026-08-18 | KRW 4.115,00 | -1,91 % | KRW 4.195,00 | KRW 4.200,00 | KRW 4.050,00 | 60,13K |
| 2026-08-14 | KRW 4.195,00 | +1,82 % | KRW 4.140,00 | KRW 4.195,00 | KRW 4.100,00 | 65,50K |
| 2026-08-13 | KRW 4.120,00 | -1,67 % | KRW 4.190,00 | KRW 4.195,00 | KRW 4.070,00 | 77,99K |
| 2026-08-12 | KRW 4.190,00 | +0,48 % | KRW 4.165,00 | KRW 4.250,00 | KRW 4.145,00 | 78,45K |
| 2026-08-11 | KRW 4.170,00 | -0,36 % | KRW 4.195,00 | KRW 4.225,00 | KRW 4.115,00 | 70,71K |
| 2026-08-10 | KRW 4.185,00 | +1,58 % | KRW 4.130,00 | KRW 4.205,00 | KRW 4.120,00 | 154,22K |
| 2026-08-07 | KRW 4.120,00 | +1,73 % | KRW 4.040,00 | KRW 4.175,00 | KRW 4.032,00 | 176,96K |
| 2026-08-06 | KRW 4.050,00 | +1,00 % | KRW 4.015,00 | KRW 4.065,00 | KRW 3.985,00 | 85,44K |
| 2026-08-05 | KRW 4.010,00 | +1,65 % | KRW 3.960,00 | KRW 4.015,00 | KRW 3.935,00 | 80,71K |
| 2026-08-04 | KRW 3.945,00 | -0,13 % | KRW 3.975,00 | KRW 4.010,00 | KRW 3.860,00 | 115,43K |
| 2026-08-03 | KRW 3.950,00 | -1,25 % | KRW 3.995,00 | KRW 4.100,00 | KRW 3.940,00 | 68,27K |
| 2026-07-31 | KRW 4.000,00 | +3,90 % | KRW 3.890,00 | KRW 4.000,00 | KRW 3.860,00 | 127,41K |
| 2026-07-30 | KRW 3.850,00 | +1,72 % | KRW 3.700,00 | KRW 3.900,00 | KRW 3.700,00 | 200,33K |
| 2026-07-29 | KRW 3.785,00 | -1,69 % | KRW 3.890,00 | KRW 3.975,00 | KRW 3.670,00 | 150,36K |
| 2026-07-28 | KRW 3.850,00 | -4,70 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.840,00 | 91,00K |
| 2026-07-27 | KRW 4.040,00 | +1,25 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.985,00 | 68,13K |
| 2026-07-24 | KRW 3.990,00 | +0,13 % | KRW 3.980,00 | KRW 4.030,00 | KRW 3.925,00 | 153,31K |
| 2026-07-23 | KRW 3.985,00 | +3,37 % | KRW 3.865,00 | KRW 3.990,00 | KRW 3.860,00 | 39,18K |
| 2026-07-22 | KRW 3.855,00 | -0,39 % | KRW 3.880,00 | KRW 3.945,00 | KRW 3.820,00 | 44,85K |
| 2026-07-21 | KRW 3.870,00 | -1,78 % | KRW 3.920,00 | KRW 3.935,00 | KRW 3.840,00 | 68,38K |
| 2026-07-20 | KRW 3.940,00 | -0,13 % | KRW 3.905,00 | KRW 4.040,00 | KRW 3.885,00 | 83,61K |
| 2026-07-16 | KRW 3.945,00 | +1,15 % | KRW 3.925,00 | KRW 4.050,00 | KRW 3.880,00 | 95,09K |
| 2026-07-15 | KRW 3.900,00 | +1,04 % | KRW 3.915,00 | KRW 4.000,00 | KRW 3.860,00 | 105,83K |
| 2026-07-14 | KRW 3.860,00 | -2,77 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.860,00 | 80,86K |
| 2026-07-13 | KRW 3.970,00 | -0,50 % | KRW 3.995,00 | KRW 4.060,00 | KRW 3.935,00 | 108,28K |
| 2026-07-10 | KRW 3.990,00 | +3,64 % | KRW 3.885,00 | KRW 4.035,00 | KRW 3.880,00 | 102,15K |
| 2026-07-09 | KRW 3.850,00 | -2,28 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.835,00 | 136,03K |
| 2026-07-08 | KRW 3.940,00 | -0,63 % | KRW 3.965,00 | KRW 4.020,00 | KRW 3.895,00 | 77,07K |
| 2026-07-07 | KRW 3.965,00 | -0,63 % | KRW 3.905,00 | KRW 4.080,00 | KRW 3.905,00 | 130,59K |
| 2026-07-06 | KRW 3.990,00 | +0,63 % | KRW 3.975,00 | KRW 4.065,00 | KRW 3.915,00 | 65,37K |
| 2026-07-03 | KRW 3.965,00 | +0,25 % | KRW 3.955,00 | KRW 4.015,00 | KRW 3.915,00 | 84,73K |
| 2026-07-02 | KRW 3.955,00 | +1,93 % | KRW 3.870,00 | KRW 4.030,00 | KRW 3.800,00 | 114,99K |
| 2026-07-01 | KRW 3.880,00 | 0,00 % | KRW 3.890,00 | KRW 3.930,00 | KRW 3.830,00 | 77,62K |
| 2026-06-30 | KRW 3.880,00 | +0,52 % | KRW 3.860,00 | KRW 3.950,00 | KRW 3.810,00 | 115,55K |
| 2026-06-29 | KRW 3.860,00 | +5,46 % | KRW 3.660,00 | KRW 3.860,00 | KRW 3.650,00 | 74,59K |
| 2026-06-26 | KRW 3.660,00 | -1,21 % | KRW 3.700,00 | KRW 3.710,00 | KRW 3.615,00 | 136,70K |
| 2026-06-25 | KRW 3.705,00 | -3,01 % | KRW 3.820,00 | KRW 3.855,00 | KRW 3.705,00 | 213,22K |
| 2026-06-24 | KRW 3.820,00 | -0,13 % | KRW 3.815,00 | KRW 3.865,00 | KRW 3.750,00 | 125,70K |
| 2026-06-23 | KRW 3.825,00 | -4,61 % | KRW 3.995,00 | KRW 4.005,00 | KRW 3.825,00 | 194,01K |
| 2026-06-22 | KRW 4.010,00 | -0,50 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.900,00 | 195,17K |
| 2026-06-19 | KRW 4.030,00 | -2,89 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.990,00 | 197,56K |
| 2026-06-18 | KRW 4.150,00 | -2,35 % | KRW 4.235,00 | KRW 4.295,00 | KRW 4.000,00 | 218,63K |
| 2026-06-17 | KRW 4.250,00 | -2,52 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.240,00 | 112,60K |
| 2026-06-16 | KRW 4.360,00 | +3,07 % | KRW 4.230,00 | KRW 4.430,00 | KRW 4.200,00 | 208,82K |
| 2026-06-15 | KRW 4.230,00 | +3,05 % | KRW 4.125,00 | KRW 4.335,00 | KRW 4.120,00 | 382,20K |
| 2026-06-12 | KRW 4.105,00 | +0,86 % | KRW 4.100,00 | KRW 4.170,00 | KRW 4.060,00 | 342,41K |
| 2026-06-11 | KRW 4.070,00 | +0,37 % | KRW 4.035,00 | KRW 4.085,00 | KRW 3.930,00 | 395,30K |
| 2026-06-10 | KRW 4.055,00 | -1,10 % | KRW 4.105,00 | KRW 4.190,00 | KRW 3.950,00 | 29 |
| 2026-06-09 | KRW 4.100,00 | +0,12 % | KRW 4.105,00 | KRW 4.275,00 | KRW 4.050,00 | 473,61K |
| 2026-06-08 | KRW 4.095,00 | -4,10 % | KRW 4.150,00 | KRW 4.190,00 | KRW 4.060,00 | 173,99K |
| 2026-06-05 | KRW 4.270,00 | -0,58 % | KRW 4.225,00 | KRW 4.340,00 | KRW 4.145,00 | 152,41K |
| 2026-06-04 | KRW 4.295,00 | +0,94 % | KRW 4.255,00 | KRW 4.325,00 | KRW 4.205,00 | 125,59K |
| 2026-06-02 | KRW 4.255,00 | -0,93 % | KRW 4.255,00 | KRW 4.325,00 | KRW 4.120,00 | 278,63K |
| 2026-06-01 | KRW 4.295,00 | -3,48 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.255,00 | 262,78K |
| 2026-05-29 | KRW 4.450,00 | -2,52 % | KRW 4.570,00 | KRW 4.580,00 | KRW 4.375,00 | 275,06K |
| 2026-05-28 | KRW 4.565,00 | +0,55 % | KRW 4.540,00 | KRW 4.600,00 | KRW 4.445,00 | 173,42K |
| 2026-05-27 | KRW 4.540,00 | -2,58 % | KRW 4.660,00 | KRW 4.775,00 | KRW 4.500,00 | 220,46K |
| 2026-05-26 | KRW 4.660,00 | +1,19 % | KRW 4.620,00 | KRW 4.715,00 | KRW 4.515,00 | 265,12K |
| 2026-05-22 | KRW 4.605,00 | -3,56 % | KRW 4.760,00 | KRW 4.880,00 | KRW 4.605,00 | 295,79K |
| 2026-05-21 | KRW 4.775,00 | +3,02 % | KRW 4.635,00 | KRW 4.870,00 | KRW 4.635,00 | 272,05K |