Baiksan Co., Ltd 035150
KRX · Südkorea · Prozessindustrie
KRW 10.450,00-10,00 (-0,10 %)
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 10.450,00 | -0,10 % | KRW 10.360,00 | KRW 10.510,00 | KRW 10.360,00 | 457 |
| 2026-10-01 | KRW 10.460,00 | -0,10 % | KRW 10.570,00 | KRW 10.570,00 | KRW 10.320,00 | 14,91K |
| 2026-09-30 | KRW 10.470,00 | +1,16 % | KRW 10.480,00 | KRW 10.560,00 | KRW 10.260,00 | 13,40K |
| 2026-09-29 | KRW 10.350,00 | 0,00 % | KRW 10.490,00 | KRW 10.500,00 | KRW 10.200,00 | 23,58K |
| 2026-09-28 | KRW 10.350,00 | -0,19 % | KRW 10.330,00 | KRW 10.500,00 | KRW 10.320,00 | 6,51K |
| 2026-09-23 | KRW 10.370,00 | -0,19 % | KRW 10.390,00 | KRW 10.500,00 | KRW 10.300,00 | 4,51K |
| 2026-09-22 | KRW 10.390,00 | -1,98 % | KRW 10.460,00 | KRW 10.610,00 | KRW 10.280,00 | 27,48K |
| 2026-09-21 | KRW 10.600,00 | 0,00 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.400,00 | 9,39K |
| 2026-09-18 | KRW 10.600,00 | -0,66 % | KRW 10.670,00 | KRW 10.720,00 | KRW 10.520,00 | 11,64K |
| 2026-09-17 | KRW 10.670,00 | 0,00 % | KRW 10.560,00 | KRW 10.720,00 | KRW 10.470,00 | 7,62K |
| 2026-09-16 | KRW 10.670,00 | +0,85 % | KRW 10.680,00 | KRW 10.690,00 | KRW 10.480,00 | 5,72K |
| 2026-09-15 | KRW 10.580,00 | -2,31 % | KRW 10.980,00 | KRW 10.980,00 | KRW 10.510,00 | 20,85K |
| 2026-09-14 | KRW 10.830,00 | -0,82 % | KRW 10.850,00 | KRW 10.910,00 | KRW 10.760,00 | 6,20K |
| 2026-09-11 | KRW 10.920,00 | +0,46 % | KRW 10.770,00 | KRW 11.000,00 | KRW 10.710,00 | 19,76K |
| 2026-09-10 | KRW 10.870,00 | +1,59 % | KRW 10.790,00 | KRW 10.870,00 | KRW 10.620,00 | 7,28K |
| 2026-09-09 | KRW 10.700,00 | -1,29 % | KRW 10.760,00 | KRW 10.880,00 | KRW 10.680,00 | 10,91K |
| 2026-09-08 | KRW 10.840,00 | -0,73 % | KRW 10.820,00 | KRW 11.000,00 | KRW 10.810,00 | 12,49K |
| 2026-09-07 | KRW 10.920,00 | +0,18 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.710,00 | 7,46K |
| 2026-09-04 | KRW 10.900,00 | +1,40 % | KRW 10.890,00 | KRW 10.910,00 | KRW 10.620,00 | 8,32K |
| 2026-09-03 | KRW 10.750,00 | -0,56 % | KRW 10.830,00 | KRW 10.940,00 | KRW 10.740,00 | 13,45K |
| 2026-09-02 | KRW 10.810,00 | -1,28 % | KRW 10.810,00 | KRW 10.950,00 | KRW 10.750,00 | 7,11K |
| 2026-09-01 | KRW 10.950,00 | +0,83 % | KRW 10.800,00 | KRW 10.970,00 | KRW 10.760,00 | 9,33K |
| 2026-08-31 | KRW 10.860,00 | +0,74 % | KRW 10.780,00 | KRW 10.870,00 | KRW 10.610,00 | 12,23K |
| 2026-08-28 | KRW 10.780,00 | +1,79 % | KRW 10.500,00 | KRW 10.870,00 | KRW 10.500,00 | 15,01K |
| 2026-08-27 | KRW 10.590,00 | +0,09 % | KRW 10.580,00 | KRW 10.730,00 | KRW 10.510,00 | 14,69K |
| 2026-08-26 | KRW 10.580,00 | +0,19 % | KRW 10.560,00 | KRW 10.770,00 | KRW 10.560,00 | 6,79K |
| 2026-08-25 | KRW 10.560,00 | -0,56 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.500,00 | 8,75K |
| 2026-08-24 | KRW 10.620,00 | -1,21 % | KRW 10.760,00 | KRW 10.790,00 | KRW 10.540,00 | 6,68K |
| 2026-08-21 | KRW 10.750,00 | +0,28 % | KRW 10.640,00 | KRW 10.750,00 | KRW 10.410,00 | 25,49K |
| 2026-08-20 | KRW 10.720,00 | +2,00 % | KRW 10.500,00 | KRW 10.720,00 | KRW 10.360,00 | 10,51K |
| 2026-08-19 | KRW 10.510,00 | +1,06 % | KRW 10.270,00 | KRW 10.720,00 | KRW 10.190,00 | 22,46K |
| 2026-08-18 | KRW 10.400,00 | -2,26 % | KRW 10.660,00 | KRW 10.660,00 | KRW 10.110,00 | 48,28K |
| 2026-08-14 | KRW 10.640,00 | +2,80 % | KRW 10.460,00 | KRW 10.740,00 | KRW 10.390,00 | 23,60K |
| 2026-08-13 | KRW 10.350,00 | -0,48 % | KRW 10.400,00 | KRW 10.500,00 | KRW 10.200,00 | 12,60K |
| 2026-08-12 | KRW 10.400,00 | -1,14 % | KRW 10.520,00 | KRW 10.600,00 | KRW 10.170,00 | 31,88K |
| 2026-08-11 | KRW 10.520,00 | -0,85 % | KRW 10.740,00 | KRW 10.750,00 | KRW 10.360,00 | 50,02K |
| 2026-08-10 | KRW 10.610,00 | +1,73 % | KRW 10.500,00 | KRW 10.720,00 | KRW 10.410,00 | 13,43K |
| 2026-08-07 | KRW 10.430,00 | +2,56 % | KRW 10.090,00 | KRW 10.480,00 | KRW 10.090,00 | 15,63K |
| 2026-08-06 | KRW 10.170,00 | +1,09 % | KRW 10.150,00 | KRW 10.170,00 | KRW 9.930,00 | 16,68K |
| 2026-08-05 | KRW 10.060,00 | +0,30 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.950,00 | 10,36K |
| 2026-08-04 | KRW 10.030,00 | +1,01 % | KRW 10.000,00 | KRW 10.050,00 | KRW 9.930,00 | 9,03K |
| 2026-08-03 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 10.090,00 | KRW 9.860,00 | 13,51K |
| 2026-07-31 | KRW 9.930,00 | +2,90 % | KRW 9.750,00 | KRW 9.990,00 | KRW 9.600,00 | 10,10K |
| 2026-07-30 | KRW 9.650,00 | +2,44 % | KRW 9.500,00 | KRW 9.730,00 | KRW 9.360,00 | 14,69K |
| 2026-07-29 | KRW 9.420,00 | -2,38 % | KRW 9.720,00 | KRW 9.830,00 | KRW 9.110,00 | 61,59K |
| 2026-07-28 | KRW 9.650,00 | -3,50 % | KRW 9.850,00 | KRW 9.960,00 | KRW 9.470,00 | 28,87K |
| 2026-07-27 | KRW 10.000,00 | +1,63 % | KRW 9.950,00 | KRW 10.130,00 | KRW 9.820,00 | 20,75K |
| 2026-07-24 | KRW 9.840,00 | -1,60 % | KRW 9.870,00 | KRW 10.080,00 | KRW 9.690,00 | 14,64K |
| 2026-07-23 | KRW 10.000,00 | -0,89 % | KRW 9.860,00 | KRW 10.100,00 | KRW 9.860,00 | 14,16K |
| 2026-07-22 | KRW 10.090,00 | +1,51 % | KRW 9.940,00 | KRW 10.090,00 | KRW 9.850,00 | 20,56K |
| 2026-07-21 | KRW 9.940,00 | +1,43 % | KRW 9.790,00 | KRW 9.990,00 | KRW 9.670,00 | 28,16K |
| 2026-07-20 | KRW 9.800,00 | -2,49 % | KRW 10.130,00 | KRW 10.250,00 | KRW 9.620,00 | 34,93K |
| 2026-07-16 | KRW 10.050,00 | +1,31 % | KRW 10.030,00 | KRW 10.130,00 | KRW 9.850,00 | 21,04K |
| 2026-07-15 | KRW 9.920,00 | +1,74 % | KRW 9.850,00 | KRW 10.050,00 | KRW 9.740,00 | 13,82K |
| 2026-07-14 | KRW 9.750,00 | -2,40 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.700,00 | 46,69K |
| 2026-07-13 | KRW 9.990,00 | -0,10 % | KRW 10.000,00 | KRW 10.230,00 | KRW 9.680,00 | 15,23K |
| 2026-07-10 | KRW 10.000,00 | +1,42 % | KRW 9.860,00 | KRW 10.240,00 | KRW 9.860,00 | 19,47K |
| 2026-07-09 | KRW 9.860,00 | -3,80 % | KRW 10.390,00 | KRW 10.390,00 | KRW 9.840,00 | 18,36K |
| 2026-07-08 | KRW 10.250,00 | 0,00 % | KRW 10.240,00 | KRW 10.400,00 | KRW 9.950,00 | 27,60K |
| 2026-07-07 | KRW 10.250,00 | -0,77 % | KRW 10.330,00 | KRW 10.330,00 | KRW 9.980,00 | 16,24K |
| 2026-07-06 | KRW 10.330,00 | +1,37 % | KRW 10.210,00 | KRW 10.400,00 | KRW 10.050,00 | 30,87K |
| 2026-07-03 | KRW 10.190,00 | +2,21 % | KRW 10.150,00 | KRW 10.260,00 | KRW 9.960,00 | 16,12K |
| 2026-07-02 | KRW 9.970,00 | -0,20 % | KRW 9.790,00 | KRW 10.420,00 | KRW 9.740,00 | 37,89K |
| 2026-07-01 | KRW 9.990,00 | +3,42 % | KRW 9.550,00 | KRW 9.990,00 | KRW 9.470,00 | 26,81K |
| 2026-06-30 | KRW 9.660,00 | -0,10 % | KRW 9.730,00 | KRW 9.770,00 | KRW 9.470,00 | 18,90K |
| 2026-06-29 | KRW 9.670,00 | +5,11 % | KRW 9.210,00 | KRW 9.670,00 | KRW 9.070,00 | 21,49K |
| 2026-06-26 | KRW 9.200,00 | -1,92 % | KRW 9.180,00 | KRW 9.380,00 | KRW 9.050,00 | 47,89K |
| 2026-06-25 | KRW 9.380,00 | -2,90 % | KRW 9.720,00 | KRW 9.720,00 | KRW 9.360,00 | 20,77K |
| 2026-06-24 | KRW 9.660,00 | +0,10 % | KRW 9.600,00 | KRW 9.680,00 | KRW 9.350,00 | 26,95K |
| 2026-06-23 | KRW 9.650,00 | -2,72 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.620,00 | 47,25K |
| 2026-06-22 | KRW 9.920,00 | -2,27 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.900,00 | 23,84K |
| 2026-06-19 | KRW 10.150,00 | -1,46 % | KRW 10.300,00 | KRW 10.300,00 | KRW 10.000,00 | 20,99K |
| 2026-06-18 | KRW 10.300,00 | -3,29 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.260,00 | 23,57K |
| 2026-06-17 | KRW 10.650,00 | -0,56 % | KRW 10.690,00 | KRW 10.850,00 | KRW 10.560,00 | 65,33K |
| 2026-06-16 | KRW 10.710,00 | -2,10 % | KRW 10.950,00 | KRW 11.050,00 | KRW 10.560,00 | 60,08K |
| 2026-06-15 | KRW 10.940,00 | +2,05 % | KRW 10.720,00 | KRW 10.950,00 | KRW 10.700,00 | 13,96K |
| 2026-06-12 | KRW 10.720,00 | +0,94 % | KRW 10.690,00 | KRW 10.780,00 | KRW 10.560,00 | 39,80K |
| 2026-06-11 | KRW 10.620,00 | +0,95 % | KRW 10.440,00 | KRW 10.670,00 | KRW 10.300,00 | 31,50K |
| 2026-06-10 | KRW 10.520,00 | -0,28 % | KRW 10.470,00 | KRW 10.520,00 | KRW 10.140,00 | 1 |
| 2026-06-09 | KRW 10.550,00 | +5,82 % | KRW 9.900,00 | KRW 10.600,00 | KRW 9.900,00 | 21,64K |
| 2026-06-08 | KRW 9.970,00 | -2,92 % | KRW 10.170,00 | KRW 10.170,00 | KRW 9.960,00 | 38,16K |
| 2026-06-05 | KRW 10.270,00 | -0,39 % | KRW 10.210,00 | KRW 10.450,00 | KRW 10.120,00 | 23,02K |
| 2026-06-04 | KRW 10.310,00 | -0,87 % | KRW 10.300,00 | KRW 10.490,00 | KRW 10.240,00 | 67,47K |
| 2026-06-02 | KRW 10.400,00 | -0,86 % | KRW 10.410,00 | KRW 10.590,00 | KRW 10.160,00 | 52,95K |
| 2026-06-01 | KRW 10.490,00 | -1,04 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.490,00 | 44,60K |
| 2026-05-29 | KRW 10.600,00 | -1,30 % | KRW 10.660,00 | KRW 10.850,00 | KRW 10.600,00 | 48,80K |
| 2026-05-28 | KRW 10.740,00 | -0,28 % | KRW 10.770,00 | KRW 10.930,00 | KRW 10.500,00 | 80,54K |
| 2026-05-27 | KRW 10.770,00 | -3,75 % | KRW 11.150,00 | KRW 11.190,00 | KRW 10.620,00 | 104,34K |
| 2026-05-26 | KRW 11.190,00 | -3,53 % | KRW 11.540,00 | KRW 11.640,00 | KRW 11.050,00 | 73,19K |
| 2026-05-22 | KRW 11.600,00 | +3,20 % | KRW 11.400,00 | KRW 11.730,00 | KRW 11.260,00 | 28,21K |