KT & G Corporation 033780
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 174.700,00-1.500,00 (-0,85 %)
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 174.700,00 | -0,85 % | KRW 176.600,00 | KRW 178.000,00 | KRW 174.000,00 | 172,20K |
| 2026-09-30 | KRW 176.200,00 | -0,56 % | KRW 177.400,00 | KRW 179.700,00 | KRW 175.700,00 | 264,83K |
| 2026-09-29 | KRW 177.200,00 | +1,03 % | KRW 176.100,00 | KRW 177.700,00 | KRW 173.500,00 | 291,01K |
| 2026-09-28 | KRW 175.400,00 | +0,63 % | KRW 174.300,00 | KRW 176.800,00 | KRW 173.700,00 | 192,77K |
| 2026-09-23 | KRW 174.300,00 | -1,69 % | KRW 177.700,00 | KRW 178.800,00 | KRW 173.300,00 | 266,60K |
| 2026-09-22 | KRW 177.300,00 | +2,01 % | KRW 173.800,00 | KRW 177.700,00 | KRW 169.800,00 | 368,59K |
| 2026-09-21 | KRW 173.800,00 | +1,05 % | KRW 171.900,00 | KRW 174.400,00 | KRW 171.800,00 | 172,53K |
| 2026-09-18 | KRW 172.000,00 | -1,04 % | KRW 173.500,00 | KRW 173.700,00 | KRW 171.000,00 | 273,32K |
| 2026-09-17 | KRW 173.800,00 | +1,05 % | KRW 172.700,00 | KRW 174.200,00 | KRW 171.100,00 | 193,44K |
| 2026-09-16 | KRW 172.000,00 | +0,70 % | KRW 170.800,00 | KRW 172.400,00 | KRW 169.000,00 | 254,32K |
| 2026-09-15 | KRW 170.800,00 | -1,33 % | KRW 171.100,00 | KRW 172.700,00 | KRW 169.500,00 | 153,86K |
| 2026-09-14 | KRW 173.100,00 | +0,76 % | KRW 170.100,00 | KRW 173.200,00 | KRW 169.400,00 | 152,63K |
| 2026-09-11 | KRW 171.800,00 | +1,60 % | KRW 169.100,00 | KRW 172.000,00 | KRW 168.100,00 | 167,99K |
| 2026-09-10 | KRW 169.100,00 | +0,42 % | KRW 167.500,00 | KRW 170.900,00 | KRW 167.400,00 | 341,78K |
| 2026-09-09 | KRW 168.400,00 | -0,82 % | KRW 169.900,00 | KRW 169.900,00 | KRW 167.200,00 | 187,92K |
| 2026-09-08 | KRW 169.800,00 | -0,29 % | KRW 171.000,00 | KRW 171.500,00 | KRW 168.600,00 | 237,31K |
| 2026-09-07 | KRW 170.300,00 | -1,28 % | KRW 174.000,00 | KRW 174.000,00 | KRW 169.400,00 | 218,95K |
| 2026-09-04 | KRW 172.500,00 | -1,26 % | KRW 174.700,00 | KRW 174.800,00 | KRW 171.700,00 | 161,01K |
| 2026-09-03 | KRW 174.700,00 | +0,17 % | KRW 174.200,00 | KRW 179.000,00 | KRW 172.500,00 | 176,95K |
| 2026-09-02 | KRW 174.400,00 | -0,29 % | KRW 173.700,00 | KRW 175.200,00 | KRW 172.000,00 | 249,25K |
| 2026-09-01 | KRW 174.900,00 | -1,80 % | KRW 175.400,00 | KRW 176.900,00 | KRW 174.200,00 | 114,54K |
| 2026-08-31 | KRW 178.100,00 | +1,02 % | KRW 175.700,00 | KRW 178.100,00 | KRW 174.200,00 | 452,77K |
| 2026-08-28 | KRW 176.300,00 | +1,03 % | KRW 173.300,00 | KRW 176.300,00 | KRW 172.100,00 | 126,77K |
| 2026-08-27 | KRW 174.500,00 | -0,11 % | KRW 174.500,00 | KRW 176.000,00 | KRW 172.900,00 | 163,02K |
| 2026-08-26 | KRW 174.700,00 | -0,40 % | KRW 175.500,00 | KRW 176.000,00 | KRW 174.000,00 | 106,69K |
| 2026-08-25 | KRW 175.400,00 | +1,27 % | KRW 174.600,00 | KRW 176.200,00 | KRW 171.500,00 | 238,98K |
| 2026-08-24 | KRW 173.200,00 | +0,52 % | KRW 173.000,00 | KRW 173.500,00 | KRW 170.200,00 | 104,57K |
| 2026-08-21 | KRW 172.300,00 | +0,23 % | KRW 170.600,00 | KRW 173.000,00 | KRW 169.500,00 | 143,95K |
| 2026-08-20 | KRW 171.900,00 | -2,05 % | KRW 172.600,00 | KRW 174.000,00 | KRW 170.400,00 | 243,07K |
| 2026-08-19 | KRW 175.500,00 | -0,62 % | KRW 174.100,00 | KRW 175.700,00 | KRW 172.000,00 | 171,93K |
| 2026-08-18 | KRW 176.600,00 | +0,34 % | KRW 174.300,00 | KRW 176.600,00 | KRW 172.200,00 | 411,53K |
| 2026-08-14 | KRW 176.000,00 | +1,27 % | KRW 174.000,00 | KRW 177.400,00 | KRW 174.000,00 | 416,62K |
| 2026-08-13 | KRW 173.800,00 | -2,03 % | KRW 177.500,00 | KRW 179.400,00 | KRW 173.800,00 | 587,90K |
| 2026-08-12 | KRW 177.400,00 | -1,39 % | KRW 179.900,00 | KRW 183.800,00 | KRW 176.500,00 | 287,55K |
| 2026-08-11 | KRW 179.900,00 | -3,12 % | KRW 185.800,00 | KRW 185.800,00 | KRW 178.500,00 | 259,45K |
| 2026-08-10 | KRW 185.700,00 | -1,64 % | KRW 186.600,00 | KRW 188.800,00 | KRW 180.600,00 | 249,84K |
| 2026-08-07 | KRW 188.800,00 | +3,34 % | KRW 180.800,00 | KRW 189.000,00 | KRW 173.100,00 | 363,22K |
| 2026-08-06 | KRW 182.700,00 | +3,81 % | KRW 176.000,00 | KRW 182.700,00 | KRW 175.900,00 | 292,22K |
| 2026-08-05 | KRW 176.000,00 | +0,23 % | KRW 174.500,00 | KRW 177.000,00 | KRW 173.600,00 | 268,44K |
| 2026-08-04 | KRW 175.600,00 | 0,00 % | KRW 173.800,00 | KRW 178.000,00 | KRW 173.700,00 | 223,29K |
| 2026-08-03 | KRW 175.600,00 | -1,95 % | KRW 175.600,00 | KRW 181.400,00 | KRW 173.600,00 | 311,91K |
| 2026-07-31 | KRW 179.100,00 | -3,61 % | KRW 184.200,00 | KRW 184.900,00 | KRW 175.800,00 | 502,68K |
| 2026-07-30 | KRW 185.800,00 | +1,75 % | KRW 183.500,00 | KRW 190.400,00 | KRW 183.400,00 | 355,65K |
| 2026-07-29 | KRW 182.600,00 | +0,50 % | KRW 183.600,00 | KRW 191.500,00 | KRW 181.400,00 | 441,66K |
| 2026-07-28 | KRW 181.700,00 | -0,49 % | KRW 183.100,00 | KRW 184.900,00 | KRW 180.300,00 | 279,80K |
| 2026-07-27 | KRW 182.600,00 | 0,00 % | KRW 182.700,00 | KRW 185.800,00 | KRW 181.500,00 | 173,34K |
| 2026-07-24 | KRW 182.600,00 | +1,67 % | KRW 177.800,00 | KRW 184.000,00 | KRW 177.800,00 | 240,84K |
| 2026-07-23 | KRW 179.600,00 | +1,70 % | KRW 175.200,00 | KRW 179.600,00 | KRW 175.200,00 | 206,96K |
| 2026-07-22 | KRW 176.600,00 | -0,90 % | KRW 178.300,00 | KRW 181.400,00 | KRW 176.100,00 | 254,49K |
| 2026-07-21 | KRW 178.200,00 | -0,67 % | KRW 177.400,00 | KRW 181.000,00 | KRW 175.000,00 | 174,62K |
| 2026-07-20 | KRW 179.400,00 | -0,28 % | KRW 181.600,00 | KRW 181.900,00 | KRW 173.900,00 | 238,64K |
| 2026-07-16 | KRW 179.900,00 | +4,29 % | KRW 173.200,00 | KRW 180.600,00 | KRW 171.700,00 | 278,03K |
| 2026-07-15 | KRW 172.500,00 | +0,88 % | KRW 174.600,00 | KRW 177.800,00 | KRW 171.500,00 | 274,09K |
| 2026-07-14 | KRW 171.000,00 | -1,89 % | KRW 178.600,00 | KRW 178.700,00 | KRW 170.300,00 | 378,26K |
| 2026-07-13 | KRW 174.300,00 | +0,46 % | KRW 174.700,00 | KRW 180.700,00 | KRW 173.100,00 | 266,65K |
| 2026-07-10 | KRW 173.500,00 | -1,64 % | KRW 180.000,00 | KRW 181.800,00 | KRW 173.000,00 | 333,32K |
| 2026-07-09 | KRW 176.400,00 | -4,29 % | KRW 184.500,00 | KRW 185.000,00 | KRW 174.600,00 | 345,36K |
| 2026-07-08 | KRW 184.300,00 | +0,49 % | KRW 183.000,00 | KRW 187.000,00 | KRW 180.000,00 | 343,63K |
| 2026-07-07 | KRW 183.400,00 | +6,26 % | KRW 174.200,00 | KRW 183.400,00 | KRW 171.800,00 | 402,40K |
| 2026-07-06 | KRW 172.600,00 | -1,43 % | KRW 174.700,00 | KRW 176.700,00 | KRW 170.500,00 | 108,33K |
| 2026-07-03 | KRW 175.100,00 | +1,21 % | KRW 175.900,00 | KRW 177.500,00 | KRW 170.700,00 | 205,42K |
| 2026-07-02 | KRW 173.000,00 | +3,53 % | KRW 169.000,00 | KRW 175.600,00 | KRW 165.300,00 | 263,82K |
| 2026-07-01 | KRW 167.100,00 | -1,53 % | KRW 171.700,00 | KRW 172.600,00 | KRW 166.400,00 | 277,64K |
| 2026-06-30 | KRW 169.700,00 | -1,74 % | KRW 170.400,00 | KRW 172.500,00 | KRW 169.200,00 | 295,66K |
| 2026-06-29 | KRW 172.700,00 | +3,17 % | KRW 169.000,00 | KRW 172.700,00 | KRW 165.000,00 | 276,99K |
| 2026-06-26 | KRW 167.400,00 | -1,82 % | KRW 169.700,00 | KRW 171.600,00 | KRW 164.000,00 | 253,88K |
| 2026-06-25 | KRW 170.500,00 | +1,13 % | KRW 170.900,00 | KRW 175.200,00 | KRW 167.900,00 | 234,39K |
| 2026-06-24 | KRW 168.600,00 | -2,32 % | KRW 175.000,00 | KRW 175.300,00 | KRW 168.000,00 | 265,98K |
| 2026-06-23 | KRW 172.600,00 | -1,32 % | KRW 177.200,00 | KRW 180.300,00 | KRW 171.000,00 | 312,10K |
| 2026-06-22 | KRW 174.900,00 | -2,83 % | KRW 180.700,00 | KRW 180.700,00 | KRW 174.200,00 | 160,94K |
| 2026-06-19 | KRW 180.000,00 | -0,22 % | KRW 181.500,00 | KRW 182.700,00 | KRW 176.600,00 | 311,04K |
| 2026-06-18 | KRW 180.400,00 | -3,63 % | KRW 185.400,00 | KRW 187.200,00 | KRW 179.600,00 | 200,54K |
| 2026-06-17 | KRW 187.200,00 | +1,19 % | KRW 186.300,00 | KRW 189.100,00 | KRW 181.300,00 | 311,16K |
| 2026-06-16 | KRW 185.000,00 | -1,86 % | KRW 188.000,00 | KRW 192.400,00 | KRW 183.700,00 | 458,88K |
| 2026-06-15 | KRW 188.500,00 | +0,37 % | KRW 191.300,00 | KRW 192.000,00 | KRW 186.700,00 | 350,83K |
| 2026-06-12 | KRW 187.800,00 | +1,46 % | KRW 188.900,00 | KRW 190.000,00 | KRW 185.100,00 | 306,77K |
| 2026-06-11 | KRW 185.100,00 | 0,00 % | KRW 185.000,00 | KRW 186.100,00 | KRW 181.400,00 | 634,76K |
| 2026-06-10 | KRW 185.100,00 | +0,43 % | KRW 182.000,00 | KRW 185.900,00 | KRW 180.800,00 | 134 |
| 2026-06-09 | KRW 184.300,00 | +4,01 % | KRW 176.700,00 | KRW 185.800,00 | KRW 176.600,00 | 295,57K |
| 2026-06-08 | KRW 177.200,00 | -1,17 % | KRW 176.700,00 | KRW 178.000,00 | KRW 173.200,00 | 499,33K |
| 2026-06-05 | KRW 179.300,00 | +1,99 % | KRW 179.600,00 | KRW 182.600,00 | KRW 177.300,00 | 229,26K |
| 2026-06-04 | KRW 175.800,00 | -4,77 % | KRW 189.900,00 | KRW 189.900,00 | KRW 175.600,00 | 505,52K |
| 2026-06-02 | KRW 184.600,00 | -0,27 % | KRW 187.100,00 | KRW 188.000,00 | KRW 181.600,00 | 284,06K |
| 2026-06-01 | KRW 185.100,00 | +0,22 % | KRW 183.300,00 | KRW 186.800,00 | KRW 183.300,00 | 265,35K |
| 2026-05-29 | KRW 184.700,00 | +0,54 % | KRW 184.000,00 | KRW 186.000,00 | KRW 180.000,00 | 634,10K |
| 2026-05-28 | KRW 183.700,00 | +2,23 % | KRW 179.700,00 | KRW 183.800,00 | KRW 179.600,00 | 262,74K |
| 2026-05-27 | KRW 179.700,00 | -1,32 % | KRW 181.300,00 | KRW 184.200,00 | KRW 177.700,00 | 227,83K |
| 2026-05-26 | KRW 182.100,00 | -3,14 % | KRW 188.000,00 | KRW 190.000,00 | KRW 180.600,00 | 213,09K |
| 2026-05-22 | KRW 188.000,00 | +3,87 % | KRW 182.700,00 | KRW 188.000,00 | KRW 182.000,00 | 282,51K |
| 2026-05-21 | KRW 181.000,00 | +1,57 % | KRW 180.100,00 | KRW 181.800,00 | KRW 177.100,00 | 263,33K |