Paratech Co., Ltd. 033540
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.645,00-110,00 (-3,99 %)
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 2.645,00 | -3,99 % | KRW 2.755,00 | KRW 2.845,00 | KRW 2.595,00 | 34,21K |
| 2026-09-30 | KRW 2.755,00 | -2,30 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.740,00 | 11,60K |
| 2026-09-29 | KRW 2.820,00 | 0,00 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.770,00 | 9,38K |
| 2026-09-28 | KRW 2.820,00 | +1,44 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.710,00 | 18,14K |
| 2026-09-23 | KRW 2.780,00 | +2,77 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.710,00 | 5,42K |
| 2026-09-22 | KRW 2.705,00 | -0,18 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.705,00 | 17,08K |
| 2026-09-21 | KRW 2.710,00 | -1,45 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.695,00 | 33,31K |
| 2026-09-18 | KRW 2.750,00 | -2,14 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.740,00 | 11,70K |
| 2026-09-17 | KRW 2.810,00 | +1,63 % | KRW 2.790,00 | KRW 2.890,00 | KRW 2.785,00 | 11,62K |
| 2026-09-16 | KRW 2.765,00 | -0,90 % | KRW 2.790,00 | KRW 2.895,00 | KRW 2.720,00 | 17,92K |
| 2026-09-15 | KRW 2.790,00 | -1,41 % | KRW 2.700,00 | KRW 2.905,00 | KRW 2.700,00 | 76,93K |
| 2026-09-14 | KRW 2.830,00 | -2,75 % | KRW 2.870,00 | KRW 2.950,00 | KRW 2.785,00 | 43,08K |
| 2026-09-11 | KRW 2.910,00 | -2,18 % | KRW 2.915,00 | KRW 3.000,00 | KRW 2.860,00 | 15,27K |
| 2026-09-10 | KRW 2.975,00 | +0,17 % | KRW 2.960,00 | KRW 3.030,00 | KRW 2.855,00 | 42,14K |
| 2026-09-09 | KRW 2.970,00 | -6,90 % | KRW 3.170,00 | KRW 3.235,00 | KRW 2.870,00 | 100,05K |
| 2026-09-08 | KRW 3.190,00 | -0,78 % | KRW 3.245,00 | KRW 3.250,00 | KRW 3.150,00 | 8,83K |
| 2026-09-07 | KRW 3.215,00 | -0,77 % | KRW 3.240,00 | KRW 3.255,00 | KRW 3.160,00 | 16,60K |
| 2026-09-04 | KRW 3.240,00 | -1,82 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.235,00 | 5,87K |
| 2026-09-03 | KRW 3.300,00 | 0,00 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.210,00 | 4,38K |
| 2026-09-02 | KRW 3.300,00 | -2,08 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.135,00 | 11,08K |
| 2026-09-01 | KRW 3.370,00 | +2,43 % | KRW 3.290,00 | KRW 3.385,00 | KRW 3.215,00 | 15,66K |
| 2026-08-31 | KRW 3.290,00 | +1,70 % | KRW 3.265,00 | KRW 3.415,00 | KRW 3.160,00 | 35,09K |
| 2026-08-28 | KRW 3.235,00 | +0,15 % | KRW 3.205,00 | KRW 3.455,00 | KRW 3.175,00 | 12,02K |
| 2026-08-27 | KRW 3.230,00 | -0,15 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.200,00 | 5,06K |
| 2026-08-26 | KRW 3.235,00 | +0,15 % | KRW 3.325,00 | KRW 3.385,00 | KRW 3.160,00 | 15,24K |
| 2026-08-25 | KRW 3.230,00 | -0,92 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.160,00 | 8,30K |
| 2026-08-24 | KRW 3.260,00 | -2,69 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.260,00 | 26,06K |
| 2026-08-21 | KRW 3.350,00 | -1,76 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.275,00 | 14,95K |
| 2026-08-20 | KRW 3.410,00 | -0,29 % | KRW 3.420,00 | KRW 3.445,00 | KRW 3.350,00 | 12,25K |
| 2026-08-19 | KRW 3.420,00 | -1,44 % | KRW 3.445,00 | KRW 3.690,00 | KRW 3.310,00 | 51,92K |
| 2026-08-18 | KRW 3.470,00 | -3,21 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.400,00 | 33,08K |
| 2026-08-14 | KRW 3.585,00 | -8,89 % | KRW 4.300,00 | KRW 4.300,00 | KRW 3.415,00 | 193,57K |
| 2026-08-13 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-12 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-11 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-10 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-07 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-06 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-05 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-04 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-08-03 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-31 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-30 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-29 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-28 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-27 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-24 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.935,00 | 0 |
| 2026-07-23 | KRW 3.935,00 | -1,38 % | KRW 3.910,00 | KRW 4.140,00 | KRW 3.850,00 | 61,30K |
| 2026-07-22 | KRW 3.990,00 | -1,48 % | KRW 4.100,00 | KRW 4.290,00 | KRW 3.800,00 | 73,55K |
| 2026-07-21 | KRW 4.050,00 | -6,03 % | KRW 4.390,00 | KRW 4.390,00 | KRW 3.955,00 | 25,70K |
| 2026-07-20 | KRW 4.310,00 | -9,45 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.305,00 | 41,61K |
| 2026-07-16 | KRW 4.760,00 | -0,52 % | KRW 4.825,00 | KRW 4.830,00 | KRW 4.625,00 | 24,55K |
| 2026-07-15 | KRW 4.785,00 | +1,27 % | KRW 4.680,00 | KRW 4.865,00 | KRW 4.535,00 | 50,06K |
| 2026-07-14 | KRW 4.725,00 | -6,71 % | KRW 4.750,00 | KRW 4.990,00 | KRW 4.480,00 | 50,72K |
| 2026-07-13 | KRW 5.065,00 | +1,30 % | KRW 5.000,00 | KRW 5.290,00 | KRW 4.705,00 | 97,94K |
| 2026-07-10 | KRW 5.000,00 | +4,93 % | KRW 4.765,00 | KRW 5.065,00 | KRW 4.700,00 | 85,43K |
| 2026-07-09 | KRW 4.765,00 | -1,55 % | KRW 4.820,00 | KRW 4.885,00 | KRW 4.465,00 | 39,41K |
| 2026-07-08 | KRW 4.840,00 | +1,57 % | KRW 4.725,00 | KRW 4.925,00 | KRW 4.545,00 | 61,09K |
| 2026-07-07 | KRW 4.765,00 | +1,82 % | KRW 4.805,00 | KRW 4.895,00 | KRW 4.525,00 | 52,30K |
| 2026-07-06 | KRW 4.680,00 | -0,11 % | KRW 4.795,00 | KRW 4.880,00 | KRW 4.655,00 | 67,16K |
| 2026-07-03 | KRW 4.685,00 | -4,39 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.630,00 | 53,66K |
| 2026-07-02 | KRW 4.900,00 | +2,19 % | KRW 4.820,00 | KRW 4.950,00 | KRW 4.750,00 | 92,70K |
| 2026-07-01 | KRW 4.795,00 | +12,96 % | KRW 4.475,00 | KRW 4.925,00 | KRW 4.475,00 | 212,49K |
| 2026-06-30 | KRW 4.245,00 | +6,52 % | KRW 3.950,00 | KRW 4.425,00 | KRW 3.850,00 | 49,05K |
| 2026-06-29 | KRW 3.985,00 | +0,25 % | KRW 3.975,00 | KRW 4.025,00 | KRW 3.740,00 | 23,25K |
| 2026-06-26 | KRW 3.975,00 | 0,00 % | KRW 3.975,00 | KRW 4.250,00 | KRW 3.565,00 | 40,75K |
| 2026-06-25 | KRW 3.975,00 | -8,73 % | KRW 4.320,00 | KRW 4.355,00 | KRW 3.900,00 | 30,07K |
| 2026-06-24 | KRW 4.355,00 | -4,29 % | KRW 4.510,00 | KRW 4.670,00 | KRW 4.105,00 | 44,47K |
| 2026-06-23 | KRW 4.550,00 | -4,31 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.450,00 | 69,52K |
| 2026-06-22 | KRW 4.755,00 | +5,67 % | KRW 4.510,00 | KRW 4.825,00 | KRW 4.500,00 | 83,72K |
| 2026-06-19 | KRW 4.500,00 | +2,39 % | KRW 4.395,00 | KRW 4.740,00 | KRW 4.325,00 | 63,78K |
| 2026-06-18 | KRW 4.395,00 | -2,33 % | KRW 4.525,00 | KRW 4.675,00 | KRW 4.345,00 | 53,15K |
| 2026-06-17 | KRW 4.500,00 | +10,70 % | KRW 4.065,00 | KRW 4.745,00 | KRW 4.030,00 | 121,27K |
| 2026-06-16 | KRW 4.065,00 | +4,63 % | KRW 3.850,00 | KRW 4.150,00 | KRW 3.825,00 | 34,61K |
| 2026-06-15 | KRW 3.885,00 | -1,77 % | KRW 3.955,00 | KRW 4.095,00 | KRW 3.750,00 | 26,88K |
| 2026-06-12 | KRW 3.955,00 | +4,22 % | KRW 3.765,00 | KRW 4.120,00 | KRW 3.765,00 | 40,90K |
| 2026-06-11 | KRW 3.795,00 | +5,71 % | KRW 3.800,00 | KRW 3.845,00 | KRW 3.475,00 | 22,82K |
| 2026-06-10 | KRW 3.590,00 | -1,24 % | KRW 3.750,00 | KRW 3.870,00 | KRW 3.540,00 | 2,06K |
| 2026-06-09 | KRW 3.635,00 | -2,15 % | KRW 3.375,00 | KRW 3.850,00 | KRW 3.375,00 | 70,20K |
| 2026-06-08 | KRW 3.715,00 | -5,35 % | KRW 3.855,00 | KRW 3.995,00 | KRW 3.605,00 | 50,00K |
| 2026-06-05 | KRW 3.925,00 | -4,27 % | KRW 4.050,00 | KRW 4.100,00 | KRW 3.875,00 | 43,20K |
| 2026-06-04 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.175,00 | KRW 3.970,00 | 26,36K |
| 2026-06-02 | KRW 4.100,00 | -3,64 % | KRW 4.250,00 | KRW 4.250,00 | KRW 3.815,00 | 83,96K |
| 2026-06-01 | KRW 4.255,00 | -3,30 % | KRW 4.405,00 | KRW 4.525,00 | KRW 4.100,00 | 63,68K |
| 2026-05-29 | KRW 4.400,00 | -9,93 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.300,00 | 87,15K |
| 2026-05-28 | KRW 4.885,00 | +2,84 % | KRW 4.850,00 | KRW 5.075,00 | KRW 4.650,00 | 160,02K |
| 2026-05-27 | KRW 4.750,00 | +3,49 % | KRW 4.590,00 | KRW 4.955,00 | KRW 4.510,00 | 142,57K |
| 2026-05-26 | KRW 4.590,00 | +6,37 % | KRW 4.440,00 | KRW 4.720,00 | KRW 4.375,00 | 48,70K |
| 2026-05-22 | KRW 4.315,00 | +5,76 % | KRW 4.105,00 | KRW 4.375,00 | KRW 4.105,00 | 34,38K |
| 2026-05-21 | KRW 4.080,00 | -2,63 % | KRW 4.190,00 | KRW 4.350,00 | KRW 4.045,00 | 126,72K |