Yangjisa Co., Ltd. 030960
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 4.760,00+55,00 (+1,17 %)
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 4.760,00 | +1,17 % | KRW 4.700,00 | KRW 4.805,00 | KRW 4.670,00 | 9,43K |
| 2026-10-01 | KRW 4.705,00 | -0,63 % | KRW 4.710,00 | KRW 4.735,00 | KRW 4.690,00 | 9,90K |
| 2026-09-30 | KRW 4.735,00 | -0,32 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.725,00 | 10,26K |
| 2026-09-29 | KRW 4.750,00 | -2,46 % | KRW 4.870,00 | KRW 4.900,00 | KRW 4.750,00 | 20,16K |
| 2026-09-28 | KRW 4.870,00 | -0,71 % | KRW 4.885,00 | KRW 4.910,00 | KRW 4.830,00 | 10,94K |
| 2026-09-23 | KRW 4.905,00 | +0,72 % | KRW 4.850,00 | KRW 4.930,00 | KRW 4.830,00 | 19,52K |
| 2026-09-22 | KRW 4.870,00 | +2,31 % | KRW 4.765,00 | KRW 4.880,00 | KRW 4.715,00 | 28,30K |
| 2026-09-21 | KRW 4.760,00 | +0,21 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.730,00 | 12,88K |
| 2026-09-18 | KRW 4.750,00 | +0,32 % | KRW 4.705,00 | KRW 4.910,00 | KRW 4.705,00 | 23,15K |
| 2026-09-17 | KRW 4.735,00 | +0,85 % | KRW 4.685,00 | KRW 4.755,00 | KRW 4.605,00 | 28,56K |
| 2026-09-16 | KRW 4.695,00 | -3,79 % | KRW 4.795,00 | KRW 4.880,00 | KRW 4.685,00 | 27,00K |
| 2026-09-15 | KRW 4.880,00 | +1,14 % | KRW 4.825,00 | KRW 4.915,00 | KRW 4.785,00 | 16,44K |
| 2026-09-14 | KRW 4.825,00 | -1,03 % | KRW 4.870,00 | KRW 4.945,00 | KRW 4.825,00 | 26,98K |
| 2026-09-11 | KRW 4.875,00 | +2,74 % | KRW 4.710,00 | KRW 4.915,00 | KRW 4.700,00 | 50,69K |
| 2026-09-10 | KRW 4.745,00 | -0,73 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.715,00 | 25,61K |
| 2026-09-09 | KRW 4.780,00 | +0,42 % | KRW 4.760,00 | KRW 4.850,00 | KRW 4.730,00 | 16,51K |
| 2026-09-08 | KRW 4.760,00 | -0,83 % | KRW 4.775,00 | KRW 4.860,00 | KRW 4.730,00 | 40,79K |
| 2026-09-07 | KRW 4.800,00 | +0,21 % | KRW 4.790,00 | KRW 4.800,00 | KRW 4.655,00 | 32,40K |
| 2026-09-04 | KRW 4.790,00 | +5,27 % | KRW 4.580,00 | KRW 4.915,00 | KRW 4.520,00 | 156,42K |
| 2026-09-03 | KRW 4.550,00 | -1,09 % | KRW 4.600,00 | KRW 4.720,00 | KRW 4.520,00 | 52,38K |
| 2026-09-02 | KRW 4.600,00 | +1,77 % | KRW 4.540,00 | KRW 4.860,00 | KRW 4.500,00 | 258,49K |
| 2026-09-01 | KRW 4.520,00 | 0,00 % | KRW 4.520,00 | KRW 4.530,00 | KRW 4.470,00 | 14,73K |
| 2026-08-31 | KRW 4.520,00 | +0,11 % | KRW 4.515,00 | KRW 4.540,00 | KRW 4.455,00 | 46,74K |
| 2026-08-28 | KRW 4.515,00 | +0,89 % | KRW 4.470,00 | KRW 4.520,00 | KRW 4.430,00 | 26,31K |
| 2026-08-27 | KRW 4.475,00 | -1,54 % | KRW 4.510,00 | KRW 4.600,00 | KRW 4.300,00 | 38,19K |
| 2026-08-26 | KRW 4.545,00 | -0,11 % | KRW 4.515,00 | KRW 4.620,00 | KRW 4.500,00 | 27,04K |
| 2026-08-25 | KRW 4.550,00 | +1,00 % | KRW 4.480,00 | KRW 4.570,00 | KRW 4.430,00 | 37,87K |
| 2026-08-24 | KRW 4.505,00 | +1,12 % | KRW 4.410,00 | KRW 4.535,00 | KRW 4.410,00 | 21,68K |
| 2026-08-21 | KRW 4.455,00 | -0,67 % | KRW 4.490,00 | KRW 4.540,00 | KRW 4.405,00 | 83,21K |
| 2026-08-20 | KRW 4.485,00 | -0,66 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.425,00 | 73,08K |
| 2026-08-19 | KRW 4.515,00 | -3,11 % | KRW 4.735,00 | KRW 4.750,00 | KRW 4.430,00 | 147,49K |
| 2026-08-18 | KRW 4.660,00 | +0,54 % | KRW 4.885,00 | KRW 5.190,00 | KRW 4.650,00 | 479,62K |
| 2026-08-14 | KRW 4.635,00 | +0,43 % | KRW 4.640,00 | KRW 4.690,00 | KRW 4.550,00 | 47,47K |
| 2026-08-13 | KRW 4.615,00 | -1,28 % | KRW 4.675,00 | KRW 4.690,00 | KRW 4.600,00 | 46,67K |
| 2026-08-12 | KRW 4.675,00 | +0,32 % | KRW 4.685,00 | KRW 4.710,00 | KRW 4.600,00 | 31,48K |
| 2026-08-11 | KRW 4.660,00 | +1,53 % | KRW 4.615,00 | KRW 4.680,00 | KRW 4.570,00 | 44,78K |
| 2026-08-10 | KRW 4.590,00 | +0,77 % | KRW 4.520,00 | KRW 4.670,00 | KRW 4.520,00 | 48,87K |
| 2026-08-07 | KRW 4.555,00 | -0,11 % | KRW 4.455,00 | KRW 4.650,00 | KRW 4.425,00 | 16,09K |
| 2026-08-06 | KRW 4.560,00 | +0,88 % | KRW 4.580,00 | KRW 4.630,00 | KRW 4.450,00 | 38,72K |
| 2026-08-05 | KRW 4.520,00 | +0,78 % | KRW 4.505,00 | KRW 4.585,00 | KRW 4.470,00 | 31,43K |
| 2026-08-04 | KRW 4.485,00 | +2,87 % | KRW 4.300,00 | KRW 4.550,00 | KRW 4.300,00 | 56,15K |
| 2026-08-03 | KRW 4.360,00 | -1,25 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.270,00 | 50,11K |
| 2026-07-31 | KRW 4.415,00 | +6,00 % | KRW 4.135,00 | KRW 4.415,00 | KRW 4.135,00 | 73,79K |
| 2026-07-30 | KRW 4.165,00 | -1,65 % | KRW 4.005,00 | KRW 4.315,00 | KRW 4.005,00 | 53,43K |
| 2026-07-29 | KRW 4.235,00 | -1,63 % | KRW 4.350,00 | KRW 4.470,00 | KRW 4.000,00 | 124,11K |
| 2026-07-28 | KRW 4.305,00 | -7,72 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.305,00 | 150,05K |
| 2026-07-27 | KRW 4.665,00 | +0,76 % | KRW 4.645,00 | KRW 4.710,00 | KRW 4.530,00 | 88,87K |
| 2026-07-24 | KRW 4.630,00 | -2,73 % | KRW 4.695,00 | KRW 4.850,00 | KRW 4.630,00 | 165,57K |
| 2026-07-23 | KRW 4.760,00 | +1,71 % | KRW 4.650,00 | KRW 4.760,00 | KRW 4.630,00 | 68,73K |
| 2026-07-22 | KRW 4.680,00 | +1,30 % | KRW 4.585,00 | KRW 4.750,00 | KRW 4.585,00 | 82,85K |
| 2026-07-21 | KRW 4.620,00 | -2,74 % | KRW 4.750,00 | KRW 4.765,00 | KRW 4.475,00 | 179,90K |
| 2026-07-20 | KRW 4.750,00 | -5,75 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.750,00 | 399,58K |
| 2026-07-16 | KRW 5.040,00 | +5,66 % | KRW 4.800,00 | KRW 5.720,00 | KRW 4.700,00 | 1,72M |
| 2026-07-15 | KRW 4.770,00 | +2,25 % | KRW 4.605,00 | KRW 4.770,00 | KRW 4.560,00 | 81,41K |
| 2026-07-14 | KRW 4.665,00 | -1,69 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.480,00 | 148,46K |
| 2026-07-13 | KRW 4.745,00 | -2,97 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.745,00 | 108,94K |
| 2026-07-10 | KRW 4.890,00 | +7,24 % | KRW 4.520,00 | KRW 4.900,00 | KRW 4.460,00 | 128,69K |
| 2026-07-09 | KRW 4.560,00 | -7,69 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.400,00 | 174,43K |
| 2026-07-08 | KRW 4.940,00 | -4,63 % | KRW 5.230,00 | KRW 5.280,00 | KRW 4.930,00 | 184,03K |
| 2026-07-07 | KRW 5.180,00 | 0,00 % | KRW 5.280,00 | KRW 5.470,00 | KRW 5.130,00 | 326,37K |
| 2026-07-06 | KRW 5.180,00 | -3,18 % | KRW 5.340,00 | KRW 5.540,00 | KRW 5.130,00 | 384,33K |
| 2026-07-03 | KRW 5.350,00 | -0,74 % | KRW 5.280,00 | KRW 5.870,00 | KRW 5.140,00 | 853,32K |
| 2026-07-02 | KRW 5.390,00 | +0,75 % | KRW 5.650,00 | KRW 6.070,00 | KRW 5.340,00 | 1,09M |
| 2026-07-01 | KRW 5.350,00 | +1,33 % | KRW 5.280,00 | KRW 5.610,00 | KRW 5.180,00 | 399,20K |
| 2026-06-30 | KRW 5.280,00 | -9,12 % | KRW 5.750,00 | KRW 5.810,00 | KRW 5.130,00 | 453,65K |
| 2026-06-29 | KRW 5.810,00 | -0,17 % | KRW 5.800,00 | KRW 6.030,00 | KRW 5.690,00 | 287,51K |
| 2026-06-26 | KRW 5.820,00 | -10,32 % | KRW 6.620,00 | KRW 7.090,00 | KRW 5.480,00 | 1,79M |
| 2026-06-25 | KRW 6.490,00 | -0,76 % | KRW 6.210,00 | KRW 6.800,00 | KRW 6.120,00 | 731,57K |
| 2026-06-24 | KRW 6.540,00 | -1,06 % | KRW 6.560,00 | KRW 7.480,00 | KRW 6.390,00 | 3,02M |
| 2026-06-23 | KRW 6.610,00 | +4,42 % | KRW 6.220,00 | KRW 7.670,00 | KRW 6.220,00 | 5,28M |
| 2026-06-22 | KRW 6.330,00 | +10,86 % | KRW 6.050,00 | KRW 6.900,00 | KRW 5.710,00 | 2,92M |
| 2026-06-19 | KRW 5.710,00 | +10,02 % | KRW 5.090,00 | KRW 6.630,00 | KRW 4.980,00 | 3,71M |
| 2026-06-18 | KRW 5.190,00 | -5,98 % | KRW 5.480,00 | KRW 5.660,00 | KRW 5.100,00 | 107,18K |
| 2026-06-17 | KRW 5.520,00 | -1,95 % | KRW 5.680,00 | KRW 5.760,00 | KRW 5.470,00 | 121,00K |
| 2026-06-16 | KRW 5.630,00 | +1,08 % | KRW 5.570,00 | KRW 5.940,00 | KRW 5.570,00 | 231,38K |
| 2026-06-15 | KRW 5.570,00 | +2,20 % | KRW 5.330,00 | KRW 5.680,00 | KRW 5.330,00 | 186,68K |
| 2026-06-12 | KRW 5.450,00 | -0,55 % | KRW 5.250,00 | KRW 5.500,00 | KRW 5.220,00 | 245,65K |
| 2026-06-11 | KRW 5.480,00 | +2,43 % | KRW 5.720,00 | KRW 6.270,00 | KRW 5.440,00 | 962,91K |
| 2026-06-10 | KRW 5.350,00 | +2,29 % | KRW 5.400,00 | KRW 6.440,00 | KRW 5.160,00 | 1,88K |
| 2026-06-09 | KRW 5.230,00 | -7,76 % | KRW 5.370,00 | KRW 5.880,00 | KRW 5.170,00 | 441,68K |
| 2026-06-08 | KRW 5.670,00 | +14,08 % | KRW 5.210,00 | KRW 6.190,00 | KRW 5.210,00 | 1,85M |
| 2026-06-05 | KRW 4.970,00 | -4,24 % | KRW 5.000,00 | KRW 5.980,00 | KRW 4.970,00 | 334,40K |
| 2026-06-04 | KRW 5.190,00 | +1,96 % | KRW 4.920,00 | KRW 5.200,00 | KRW 4.920,00 | 17,74K |
| 2026-06-02 | KRW 5.090,00 | -0,78 % | KRW 4.905,00 | KRW 5.150,00 | KRW 4.905,00 | 43,57K |
| 2026-06-01 | KRW 5.130,00 | -6,73 % | KRW 5.460,00 | KRW 5.560,00 | KRW 5.000,00 | 67,03K |
| 2026-05-29 | KRW 5.500,00 | -1,08 % | KRW 5.430,00 | KRW 5.620,00 | KRW 5.350,00 | 31,40K |
| 2026-05-28 | KRW 5.560,00 | +0,72 % | KRW 5.350,00 | KRW 5.705,00 | KRW 5.350,00 | 46,87K |
| 2026-05-27 | KRW 5.520,00 | -3,16 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.370,00 | 59,33K |
| 2026-05-26 | KRW 5.700,00 | -2,56 % | KRW 5.810,00 | KRW 5.970,00 | KRW 5.650,00 | 18,72K |
| 2026-05-22 | KRW 5.850,00 | +1,74 % | KRW 5.680,00 | KRW 5.930,00 | KRW 5.680,00 | 41,61K |