Kangwon Land, Inc. 035250
KRX · Südkorea · Verbraucherdienstleistungen
KRW 14.270,00+10,00 (+0,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14.260,00 | -1,18 % | KRW 14.490,00 | KRW 14.490,00 | KRW 14.230,00 | 275,45K |
| 2026-09-29 | KRW 14.430,00 | -0,14 % | KRW 14.570,00 | KRW 14.570,00 | KRW 14.320,00 | 234,07K |
| 2026-09-28 | KRW 14.450,00 | +0,91 % | KRW 14.380,00 | KRW 14.500,00 | KRW 14.270,00 | 276,76K |
| 2026-09-23 | KRW 14.320,00 | -0,35 % | KRW 14.430,00 | KRW 14.460,00 | KRW 14.300,00 | 220,90K |
| 2026-09-22 | KRW 14.370,00 | +0,28 % | KRW 14.460,00 | KRW 14.460,00 | KRW 14.310,00 | 182,12K |
| 2026-09-21 | KRW 14.330,00 | +0,35 % | KRW 14.350,00 | KRW 14.390,00 | KRW 14.250,00 | 187,38K |
| 2026-09-18 | KRW 14.280,00 | -2,33 % | KRW 14.650,00 | KRW 14.700,00 | KRW 14.280,00 | 487,70K |
| 2026-09-17 | KRW 14.620,00 | +0,62 % | KRW 14.630,00 | KRW 14.640,00 | KRW 14.480,00 | 166,59K |
| 2026-09-16 | KRW 14.530,00 | -1,36 % | KRW 14.730,00 | KRW 14.750,00 | KRW 14.480,00 | 217,21K |
| 2026-09-15 | KRW 14.730,00 | -0,54 % | KRW 14.760,00 | KRW 14.900,00 | KRW 14.700,00 | 148,17K |
| 2026-09-14 | KRW 14.810,00 | +0,07 % | KRW 14.720,00 | KRW 14.910,00 | KRW 14.640,00 | 184,73K |
| 2026-09-11 | KRW 14.800,00 | +0,75 % | KRW 14.550,00 | KRW 14.800,00 | KRW 14.520,00 | 178,00K |
| 2026-09-10 | KRW 14.690,00 | +0,14 % | KRW 14.590,00 | KRW 14.750,00 | KRW 14.560,00 | 334,79K |
| 2026-09-09 | KRW 14.670,00 | -1,21 % | KRW 14.850,00 | KRW 14.910,00 | KRW 14.670,00 | 156,68K |
| 2026-09-08 | KRW 14.850,00 | +0,41 % | KRW 14.870,00 | KRW 15.000,00 | KRW 14.800,00 | 264,56K |
| 2026-09-07 | KRW 14.790,00 | +0,27 % | KRW 14.870,00 | KRW 14.880,00 | KRW 14.680,00 | 205,01K |
| 2026-09-04 | KRW 14.750,00 | +0,20 % | KRW 14.820,00 | KRW 14.820,00 | KRW 14.660,00 | 205,55K |
| 2026-09-03 | KRW 14.720,00 | +0,82 % | KRW 14.650,00 | KRW 14.850,00 | KRW 14.530,00 | 214,01K |
| 2026-09-02 | KRW 14.600,00 | -1,02 % | KRW 14.690,00 | KRW 14.730,00 | KRW 14.490,00 | 278,07K |
| 2026-09-01 | KRW 14.750,00 | +0,68 % | KRW 14.610,00 | KRW 14.810,00 | KRW 14.560,00 | 196,38K |
| 2026-08-31 | KRW 14.650,00 | -0,95 % | KRW 14.790,00 | KRW 14.800,00 | KRW 14.530,00 | 346,97K |
| 2026-08-28 | KRW 14.790,00 | +1,72 % | KRW 14.520,00 | KRW 14.790,00 | KRW 14.470,00 | 293,00K |
| 2026-08-27 | KRW 14.540,00 | -0,68 % | KRW 14.790,00 | KRW 14.870,00 | KRW 14.470,00 | 253,47K |
| 2026-08-26 | KRW 14.640,00 | +1,24 % | KRW 14.600,00 | KRW 14.680,00 | KRW 14.480,00 | 250,12K |
| 2026-08-25 | KRW 14.460,00 | -0,21 % | KRW 14.550,00 | KRW 14.570,00 | KRW 14.380,00 | 202,56K |
| 2026-08-24 | KRW 14.490,00 | +1,26 % | KRW 14.340,00 | KRW 14.510,00 | KRW 14.290,00 | 179,49K |
| 2026-08-21 | KRW 14.310,00 | -0,07 % | KRW 14.260,00 | KRW 14.380,00 | KRW 14.200,00 | 204,48K |
| 2026-08-20 | KRW 14.320,00 | +0,21 % | KRW 14.290,00 | KRW 14.460,00 | KRW 14.270,00 | 317,53K |
| 2026-08-19 | KRW 14.290,00 | -1,11 % | KRW 14.340,00 | KRW 14.340,00 | KRW 14.180,00 | 307,03K |
| 2026-08-18 | KRW 14.450,00 | -0,96 % | KRW 14.510,00 | KRW 14.630,00 | KRW 14.340,00 | 422,48K |
| 2026-08-14 | KRW 14.590,00 | +1,74 % | KRW 14.350,00 | KRW 14.750,00 | KRW 14.320,00 | 338,74K |
| 2026-08-13 | KRW 14.340,00 | -1,44 % | KRW 14.550,00 | KRW 14.640,00 | KRW 14.340,00 | 542,19K |
| 2026-08-12 | KRW 14.550,00 | +0,28 % | KRW 14.520,00 | KRW 14.680,00 | KRW 14.510,00 | 341,33K |
| 2026-08-11 | KRW 14.510,00 | -0,62 % | KRW 14.610,00 | KRW 14.720,00 | KRW 14.490,00 | 242,15K |
| 2026-08-10 | KRW 14.600,00 | -0,61 % | KRW 14.600,00 | KRW 14.730,00 | KRW 14.410,00 | 280,15K |
| 2026-08-07 | KRW 14.690,00 | +1,31 % | KRW 14.400,00 | KRW 14.710,00 | KRW 14.400,00 | 369,62K |
| 2026-08-06 | KRW 14.500,00 | +2,26 % | KRW 14.170,00 | KRW 14.500,00 | KRW 14.150,00 | 336,32K |
| 2026-08-05 | KRW 14.180,00 | -2,21 % | KRW 14.530,00 | KRW 14.660,00 | KRW 14.180,00 | 723,43K |
| 2026-08-04 | KRW 14.500,00 | -0,28 % | KRW 14.420,00 | KRW 14.630,00 | KRW 14.410,00 | 549,77K |
| 2026-08-03 | KRW 14.540,00 | -1,09 % | KRW 14.650,00 | KRW 14.840,00 | KRW 14.430,00 | 300,52K |
| 2026-07-31 | KRW 14.700,00 | +0,96 % | KRW 14.570,00 | KRW 14.760,00 | KRW 14.370,00 | 507,13K |
| 2026-07-30 | KRW 14.560,00 | +0,76 % | KRW 14.320,00 | KRW 14.870,00 | KRW 14.300,00 | 408,54K |
| 2026-07-29 | KRW 14.450,00 | +0,70 % | KRW 14.530,00 | KRW 14.800,00 | KRW 14.070,00 | 680,63K |
| 2026-07-28 | KRW 14.350,00 | -0,97 % | KRW 14.480,00 | KRW 14.550,00 | KRW 14.280,00 | 442,11K |
| 2026-07-27 | KRW 14.490,00 | +0,21 % | KRW 14.500,00 | KRW 14.810,00 | KRW 14.410,00 | 271,79K |
| 2026-07-24 | KRW 14.460,00 | +0,42 % | KRW 14.200,00 | KRW 14.570,00 | KRW 14.200,00 | 251,54K |
| 2026-07-23 | KRW 14.400,00 | +1,55 % | KRW 14.170,00 | KRW 14.480,00 | KRW 14.165,00 | 314,15K |
| 2026-07-22 | KRW 14.180,00 | +0,50 % | KRW 14.200,00 | KRW 14.360,00 | KRW 14.140,00 | 298,91K |
| 2026-07-21 | KRW 14.110,00 | -1,05 % | KRW 14.260,00 | KRW 14.330,00 | KRW 14.110,00 | 332,24K |
| 2026-07-20 | KRW 14.260,00 | -1,04 % | KRW 14.410,00 | KRW 14.530,00 | KRW 14.080,00 | 353,97K |
| 2026-07-16 | KRW 14.410,00 | +0,77 % | KRW 14.360,00 | KRW 14.560,00 | KRW 14.240,00 | 446,74K |
| 2026-07-15 | KRW 14.300,00 | -1,52 % | KRW 14.720,00 | KRW 14.800,00 | KRW 14.270,00 | 604,13K |
| 2026-07-14 | KRW 14.520,00 | -1,09 % | KRW 14.930,00 | KRW 15.000,00 | KRW 14.340,00 | 474,78K |
| 2026-07-13 | KRW 14.680,00 | +0,48 % | KRW 14.710,00 | KRW 15.070,00 | KRW 14.640,00 | 472,41K |
| 2026-07-10 | KRW 14.610,00 | -0,68 % | KRW 14.920,00 | KRW 14.950,00 | KRW 14.610,00 | 449,38K |
| 2026-07-09 | KRW 14.710,00 | -0,47 % | KRW 14.740,00 | KRW 14.800,00 | KRW 14.400,00 | 683,14K |
| 2026-07-08 | KRW 14.780,00 | -1,99 % | KRW 15.070,00 | KRW 15.080,00 | KRW 14.520,00 | 550,90K |
| 2026-07-07 | KRW 15.080,00 | +2,24 % | KRW 14.900,00 | KRW 15.100,00 | KRW 14.730,00 | 509,85K |
| 2026-07-06 | KRW 14.750,00 | -0,94 % | KRW 14.890,00 | KRW 15.010,00 | KRW 14.640,00 | 241,90K |
| 2026-07-03 | KRW 14.890,00 | +0,95 % | KRW 14.890,00 | KRW 15.040,00 | KRW 14.740,00 | 397,40K |
| 2026-07-02 | KRW 14.750,00 | +3,15 % | KRW 14.340,00 | KRW 15.030,00 | KRW 14.200,00 | 539,51K |
| 2026-07-01 | KRW 14.300,00 | 0,00 % | KRW 14.490,00 | KRW 14.500,00 | KRW 14.270,00 | 399,09K |
| 2026-06-30 | KRW 14.300,00 | -1,65 % | KRW 14.550,00 | KRW 14.730,00 | KRW 14.300,00 | 465,84K |
| 2026-06-29 | KRW 14.540,00 | +2,90 % | KRW 14.260,00 | KRW 14.650,00 | KRW 14.250,00 | 419,19K |
| 2026-06-26 | KRW 14.130,00 | -0,21 % | KRW 14.140,00 | KRW 14.200,00 | KRW 13.920,00 | 590,34K |
| 2026-06-25 | KRW 14.160,00 | -1,39 % | KRW 14.500,00 | KRW 14.550,00 | KRW 14.160,00 | 452,45K |
| 2026-06-24 | KRW 14.360,00 | -0,90 % | KRW 14.490,00 | KRW 14.550,00 | KRW 14.250,00 | 463,56K |
| 2026-06-23 | KRW 14.490,00 | -2,16 % | KRW 14.860,00 | KRW 14.910,00 | KRW 14.470,00 | 578,05K |
| 2026-06-22 | KRW 14.810,00 | -3,01 % | KRW 15.270,00 | KRW 15.270,00 | KRW 14.810,00 | 455,60K |
| 2026-06-19 | KRW 15.270,00 | -0,20 % | KRW 15.200,00 | KRW 15.290,00 | KRW 14.880,00 | 796,86K |
| 2026-06-18 | KRW 15.300,00 | -1,54 % | KRW 15.500,00 | KRW 15.530,00 | KRW 15.230,00 | 331,90K |
| 2026-06-17 | KRW 15.540,00 | -3,90 % | KRW 16.010,00 | KRW 16.240,00 | KRW 15.510,00 | 611,57K |
| 2026-06-16 | KRW 16.170,00 | +1,06 % | KRW 16.010,00 | KRW 16.470,00 | KRW 15.830,00 | 2,41M |
| 2026-06-15 | KRW 16.000,00 | +1,91 % | KRW 15.960,00 | KRW 16.330,00 | KRW 15.650,00 | 1,66M |
| 2026-06-12 | KRW 15.700,00 | +0,64 % | KRW 15.590,00 | KRW 16.060,00 | KRW 15.290,00 | 1,53M |
| 2026-06-11 | KRW 15.600,00 | +3,86 % | KRW 14.990,00 | KRW 15.600,00 | KRW 14.750,00 | 809,31K |
| 2026-06-10 | KRW 15.020,00 | +2,04 % | KRW 14.600,00 | KRW 15.140,00 | KRW 14.600,00 | 913,24K |
| 2026-06-09 | KRW 14.720,00 | +0,68 % | KRW 14.710,00 | KRW 15.030,00 | KRW 14.550,00 | 734,87K |
| 2026-06-08 | KRW 14.620,00 | -2,92 % | KRW 14.800,00 | KRW 14.940,00 | KRW 14.570,00 | 779,54K |
| 2026-06-05 | KRW 15.060,00 | +0,60 % | KRW 15.100,00 | KRW 15.250,00 | KRW 14.840,00 | 642,67K |
| 2026-06-04 | KRW 14.970,00 | -0,47 % | KRW 15.040,00 | KRW 15.110,00 | KRW 14.780,00 | 900,83K |
| 2026-06-02 | KRW 15.040,00 | +0,33 % | KRW 14.910,00 | KRW 15.080,00 | KRW 14.780,00 | 619,62K |
| 2026-06-01 | KRW 14.990,00 | -0,27 % | KRW 15.030,00 | KRW 15.180,00 | KRW 14.820,00 | 710,08K |
| 2026-05-29 | KRW 15.030,00 | -0,27 % | KRW 15.220,00 | KRW 15.300,00 | KRW 14.900,00 | 734,58K |
| 2026-05-28 | KRW 15.070,00 | -1,70 % | KRW 15.260,00 | KRW 15.340,00 | KRW 14.820,00 | 862,28K |
| 2026-05-27 | KRW 15.330,00 | -1,54 % | KRW 15.500,00 | KRW 15.550,00 | KRW 15.210,00 | 754,78K |
| 2026-05-26 | KRW 15.570,00 | -0,57 % | KRW 15.850,00 | KRW 15.860,00 | KRW 15.480,00 | 502,89K |
| 2026-05-22 | KRW 15.660,00 | +1,75 % | KRW 15.570,00 | KRW 15.720,00 | KRW 15.500,00 | 453,31K |
| 2026-05-21 | KRW 15.390,00 | +0,07 % | KRW 15.480,00 | KRW 15.530,00 | KRW 15.290,00 | 549,44K |
| 2026-05-20 | KRW 15.380,00 | -2,29 % | KRW 15.910,00 | KRW 15.950,00 | KRW 15.310,00 | 689,56K |