Geumhwa PSC Co., Ltd 036190
KRX · Südkorea · Industriedienstleistungen
KRW 34.300,00-100,00 (-0,29 %)
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 34.300,00 | -0,29 % | KRW 34.400,00 | KRW 34.800,00 | KRW 33.950,00 | 3,60K |
| 2026-09-30 | KRW 34.400,00 | +1,18 % | KRW 34.450,00 | KRW 34.450,00 | KRW 34.000,00 | 1,22K |
| 2026-09-29 | KRW 34.000,00 | +0,29 % | KRW 33.400,00 | KRW 34.200,00 | KRW 33.400,00 | 1,13K |
| 2026-09-28 | KRW 33.900,00 | +0,44 % | KRW 33.400,00 | KRW 34.450,00 |
| KRW 33.400,00 |
| 2,33K |
| 2026-09-23 | KRW 33.750,00 | -2,74 % | KRW 34.400,00 | KRW 34.450,00 | KRW 33.750,00 | 1,57K |
| 2026-09-22 | KRW 34.700,00 | +2,06 % | KRW 33.550,00 | KRW 34.750,00 | KRW 33.550,00 | 3,28K |
| 2026-09-21 | KRW 34.000,00 | -0,29 % | KRW 34.300,00 | KRW 34.300,00 | KRW 33.550,00 | 1,61K |
| 2026-09-18 | KRW 34.100,00 | -1,16 % | KRW 35.000,00 | KRW 35.000,00 | KRW 34.050,00 | 1,96K |
| 2026-09-17 | KRW 34.500,00 | +0,73 % | KRW 34.000,00 | KRW 34.550,00 | KRW 33.800,00 | 3,29K |
| 2026-09-16 | KRW 34.250,00 | +0,88 % | KRW 34.550,00 | KRW 34.650,00 | KRW 33.550,00 | 2,13K |
| 2026-09-15 | KRW 33.950,00 | -2,72 % | KRW 34.650,00 | KRW 34.750,00 | KRW 33.750,00 | 3,31K |
| 2026-09-14 | KRW 34.900,00 | +0,43 % | KRW 34.750,00 | KRW 34.900,00 | KRW 33.850,00 | 4,66K |
| 2026-09-11 | KRW 34.750,00 | +0,43 % | KRW 34.600,00 | KRW 34.850,00 | KRW 34.000,00 | 3,67K |
| 2026-09-10 | KRW 34.600,00 | +0,58 % | KRW 34.500,00 | KRW 35.000,00 | KRW 33.850,00 | 3,68K |
| 2026-09-09 | KRW 34.400,00 | -0,86 % | KRW 34.700,00 | KRW 34.900,00 | KRW 34.300,00 | 6,19K |
| 2026-09-08 | KRW 34.700,00 | +1,46 % | KRW 34.200,00 | KRW 34.800,00 | KRW 34.100,00 | 8,80K |
| 2026-09-07 | KRW 34.200,00 | +3,32 % | KRW 33.150,00 | KRW 34.200,00 | KRW 32.800,00 | 7,38K |
| 2026-09-04 | KRW 33.100,00 | -2,07 % | KRW 33.800,00 | KRW 33.800,00 | KRW 33.050,00 | 6,57K |
| 2026-09-03 | KRW 33.800,00 | +0,30 % | KRW 33.500,00 | KRW 34.600,00 | KRW 33.300,00 | 5,42K |
| 2026-09-02 | KRW 33.700,00 | -2,74 % | KRW 34.400,00 | KRW 34.650,00 | KRW 33.650,00 | 3,38K |
| 2026-09-01 | KRW 34.650,00 | 0,00 % | KRW 35.050,00 | KRW 35.050,00 | KRW 34.100,00 | 3,24K |
| 2026-08-31 | KRW 34.650,00 | -0,57 % | KRW 34.850,00 | KRW 35.000,00 | KRW 34.200,00 | 5,49K |
| 2026-08-28 | KRW 34.850,00 | +0,43 % | KRW 35.100,00 | KRW 35.400,00 | KRW 34.400,00 | 7,55K |
| 2026-08-27 | KRW 34.700,00 | -0,72 % | KRW 35.050,00 | KRW 35.250,00 | KRW 34.150,00 | 12,23K |
| 2026-08-26 | KRW 34.950,00 | +1,45 % | KRW 34.500,00 | KRW 37.900,00 | KRW 34.100,00 | 109,48K |
| 2026-08-25 | KRW 34.450,00 | +0,73 % | KRW 33.950,00 | KRW 34.550,00 | KRW 33.400,00 | 7,56K |
| 2026-08-24 | KRW 34.200,00 | +1,94 % | KRW 33.550,00 | KRW 34.400,00 | KRW 33.550,00 | 5,32K |
| 2026-08-21 | KRW 33.550,00 | +2,91 % | KRW 32.850,00 | KRW 33.600,00 | KRW 32.450,00 | 11,76K |
| 2026-08-20 | KRW 32.600,00 | +1,09 % | KRW 33.100,00 | KRW 33.100,00 | KRW 32.400,00 | 5,66K |
| 2026-08-19 | KRW 32.250,00 | -1,98 % | KRW 32.400,00 | KRW 33.250,00 | KRW 32.250,00 | 5,13K |
| 2026-08-18 | KRW 32.900,00 | -3,94 % | KRW 34.000,00 | KRW 34.000,00 | KRW 32.550,00 | 3,80K |
| 2026-08-14 | KRW 34.250,00 | +3,16 % | KRW 33.500,00 | KRW 34.350,00 | KRW 33.100,00 | 9,53K |
| 2026-08-13 | KRW 33.200,00 | -0,30 % | KRW 33.250,00 | KRW 33.550,00 | KRW 32.800,00 | 6,48K |
| 2026-08-12 | KRW 33.300,00 | +0,45 % | KRW 33.100,00 | KRW 33.750,00 | KRW 32.850,00 | 2,62K |
| 2026-08-11 | KRW 33.150,00 | +0,45 % | KRW 33.100,00 | KRW 33.750,00 | KRW 32.700,00 | 6,75K |
| 2026-08-10 | KRW 33.000,00 | +2,80 % | KRW 32.800,00 | KRW 33.250,00 | KRW 32.100,00 | 8,32K |
| 2026-08-07 | KRW 32.100,00 | -1,23 % | KRW 32.500,00 | KRW 32.750,00 | KRW 32.100,00 | 1,58K |
| 2026-08-06 | KRW 32.500,00 | +0,78 % | KRW 32.050,00 | KRW 32.550,00 | KRW 31.700,00 | 5,09K |
| 2026-08-05 | KRW 32.250,00 | -0,31 % | KRW 32.350,00 | KRW 32.750,00 | KRW 31.750,00 | 4,59K |
| 2026-08-04 | KRW 32.350,00 | +2,21 % | KRW 32.400,00 | KRW 32.400,00 | KRW 30.900,00 | 2,77K |
| 2026-08-03 | KRW 31.650,00 | -1,25 % | KRW 32.100,00 | KRW 32.200,00 | KRW 31.250,00 | 2,66K |
| 2026-07-31 | KRW 32.050,00 | +4,40 % | KRW 31.000,00 | KRW 32.100,00 | KRW 31.000,00 | 2,20K |
| 2026-07-30 | KRW 30.700,00 | +1,66 % | KRW 29.950,00 | KRW 31.900,00 | KRW 29.950,00 | 9,23K |
| 2026-07-29 | KRW 30.200,00 | -2,58 % | KRW 30.850,00 | KRW 32.450,00 | KRW 30.000,00 | 10,84K |
| 2026-07-28 | KRW 31.000,00 | -4,17 % | KRW 32.050,00 | KRW 32.050,00 | KRW 30.950,00 | 4,75K |
| 2026-07-27 | KRW 32.350,00 | -0,46 % | KRW 32.800,00 | KRW 33.050,00 | KRW 32.100,00 | 6,35K |
| 2026-07-24 | KRW 32.500,00 | +1,72 % | KRW 31.250,00 | KRW 32.500,00 | KRW 31.250,00 | 4,98K |
| 2026-07-23 | KRW 31.950,00 | +1,11 % | KRW 31.600,00 | KRW 31.950,00 | KRW 31.450,00 | 2,84K |
| 2026-07-22 | KRW 31.600,00 | +1,44 % | KRW 31.150,00 | KRW 31.750,00 | KRW 31.050,00 | 2,97K |
| 2026-07-21 | KRW 31.150,00 | -1,42 % | KRW 31.150,00 | KRW 31.900,00 | KRW 30.900,00 | 2,56K |
| 2026-07-20 | KRW 31.600,00 | -1,56 % | KRW 32.050,00 | KRW 32.050,00 | KRW 31.200,00 | 4,51K |
| 2026-07-16 | KRW 32.100,00 | -0,77 % | KRW 32.100,00 | KRW 32.500,00 | KRW 31.350,00 | 8,68K |
| 2026-07-15 | KRW 32.350,00 | +2,37 % | KRW 32.600,00 | KRW 32.600,00 | KRW 31.500,00 | 2,34K |
| 2026-07-14 | KRW 31.600,00 | -0,94 % | KRW 31.700,00 | KRW 32.850,00 | KRW 31.450,00 | 17,50K |
| 2026-07-13 | KRW 31.900,00 | -0,93 % | KRW 32.200,00 | KRW 33.000,00 | KRW 31.850,00 | 5,43K |
| 2026-07-10 | KRW 32.200,00 | +0,16 % | KRW 32.150,00 | KRW 32.950,00 | KRW 32.000,00 | 4,51K |
| 2026-07-09 | KRW 32.150,00 | -0,31 % | KRW 32.450,00 | KRW 32.550,00 | KRW 31.650,00 | 7,48K |
| 2026-07-08 | KRW 32.250,00 | 0,00 % | KRW 32.750,00 | KRW 32.800,00 | KRW 31.900,00 | 8,88K |
| 2026-07-07 | KRW 32.250,00 | -0,15 % | KRW 32.400,00 | KRW 32.950,00 | KRW 32.050,00 | 10,60K |
| 2026-07-06 | KRW 32.300,00 | -0,15 % | KRW 32.900,00 | KRW 33.250,00 | KRW 32.100,00 | 4,05K |
| 2026-07-03 | KRW 32.350,00 | -1,07 % | KRW 32.500,00 | KRW 33.050,00 | KRW 32.100,00 | 5,38K |
| 2026-07-02 | KRW 32.700,00 | -0,91 % | KRW 33.000,00 | KRW 33.100,00 | KRW 32.150,00 | 3,83K |
| 2026-07-01 | KRW 33.000,00 | +3,61 % | KRW 32.900,00 | KRW 33.200,00 | KRW 32.200,00 | 4,79K |
| 2026-06-30 | KRW 31.850,00 | -3,19 % | KRW 32.900,00 | KRW 33.150,00 | KRW 31.850,00 | 8,06K |
| 2026-06-29 | KRW 32.900,00 | +5,11 % | KRW 31.300,00 | KRW 33.500,00 | KRW 31.300,00 | 14,62K |
| 2026-06-26 | KRW 31.300,00 | -0,79 % | KRW 31.550,00 | KRW 32.150,00 | KRW 31.300,00 | 13,05K |
| 2026-06-25 | KRW 31.550,00 | -0,32 % | KRW 31.650,00 | KRW 32.200,00 | KRW 31.500,00 | 7,13K |
| 2026-06-24 | KRW 31.650,00 | +1,12 % | KRW 31.300,00 | KRW 32.200,00 | KRW 31.300,00 | 7,97K |
| 2026-06-23 | KRW 31.300,00 | +0,64 % | KRW 31.250,00 | KRW 32.150,00 | KRW 31.200,00 | 13,65K |
| 2026-06-22 | KRW 31.100,00 | -2,81 % | KRW 32.000,00 | KRW 32.700,00 | KRW 31.100,00 | 11,22K |
| 2026-06-19 | KRW 32.000,00 | -1,84 % | KRW 32.350,00 | KRW 32.850,00 | KRW 31.800,00 | 14,65K |
| 2026-06-18 | KRW 32.600,00 | +0,46 % | KRW 33.200,00 | KRW 33.200,00 | KRW 32.000,00 | 9,69K |
| 2026-06-17 | KRW 32.450,00 | -0,76 % | KRW 32.700,00 | KRW 33.250,00 | KRW 32.400,00 | 17,76K |
| 2026-06-16 | KRW 32.700,00 | -0,30 % | KRW 32.550,00 | KRW 33.350,00 | KRW 32.550,00 | 9,47K |
| 2026-06-15 | KRW 32.800,00 | 0,00 % | KRW 33.400,00 | KRW 33.800,00 | KRW 32.600,00 | 15,74K |
| 2026-06-12 | KRW 32.800,00 | +0,46 % | KRW 33.350,00 | KRW 33.350,00 | KRW 32.250,00 | 9,92K |
| 2026-06-11 | KRW 32.650,00 | -0,15 % | KRW 32.700,00 | KRW 33.750,00 | KRW 32.600,00 | 23,28K |
| 2026-06-10 | KRW 32.700,00 | -2,10 % | KRW 33.400,00 | KRW 33.400,00 | KRW 32.500,00 | 18,29K |
| 2026-06-09 | KRW 33.400,00 | +4,38 % | KRW 32.050,00 | KRW 33.400,00 | KRW 32.050,00 | 19,73K |
| 2026-06-08 | KRW 32.000,00 | -1,39 % | KRW 32.400,00 | KRW 32.400,00 | KRW 30.700,00 | 12,68K |
| 2026-06-05 | KRW 32.450,00 | +2,69 % | KRW 31.600,00 | KRW 34.300,00 | KRW 31.400,00 | 27,83K |
| 2026-06-04 | KRW 31.600,00 | +2,93 % | KRW 30.700,00 | KRW 31.900,00 | KRW 29.900,00 | 10,04K |
| 2026-06-02 | KRW 30.700,00 | +1,99 % | KRW 30.650,00 | KRW 31.800,00 | KRW 29.950,00 | 9,57K |
| 2026-06-01 | KRW 30.100,00 | -3,53 % | KRW 31.200,00 | KRW 31.425,00 | KRW 29.950,00 | 19,03K |
| 2026-05-29 | KRW 31.200,00 | -1,42 % | KRW 31.700,00 | KRW 32.000,00 | KRW 31.000,00 | 13,43K |
| 2026-05-28 | KRW 31.650,00 | -2,91 % | KRW 32.850,00 | KRW 32.850,00 | KRW 31.200,00 | 32,34K |
| 2026-05-27 | KRW 32.600,00 | -2,69 % | KRW 33.250,00 | KRW 33.750,00 | KRW 32.550,00 | 9,51K |
| 2026-05-26 | KRW 33.500,00 | -2,47 % | KRW 34.350,00 | KRW 35.100,00 | KRW 33.450,00 | 10,96K |
| 2026-05-22 | KRW 34.350,00 | +4,41 % | KRW 33.200,00 | KRW 34.600,00 | KRW 33.100,00 | 16,76K |
| 2026-05-21 | KRW 32.900,00 | +2,81 % | KRW 32.900,00 | KRW 33.950,00 | KRW 32.050,00 | 18,22K |