Korea Gas Corporation 036460
KRX · Südkorea · Versorger
KRW 35.250,00+450,00 (+1,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 34.800,00 | -1,97 % | KRW 35.450,00 | KRW 35.500,00 | KRW 34.650,00 | 129,24K |
| 2026-09-29 | KRW 35.500,00 | 0,00 % | KRW 35.450,00 | KRW 35.500,00 | KRW 34.550,00 | 135,29K |
| 2026-09-28 | KRW 35.500,00 | -0,28 % | KRW 35.250,00 | KRW 35.550,00 | KRW 35.100,00 | 73,37K |
| 2026-09-23 | KRW 35.600,00 | -0,56 % | KRW 35.850,00 | KRW 36.000,00 |
| KRW 35.200,00 |
| 215,28K |
| 2026-09-22 | KRW 35.800,00 | +0,70 % | KRW 35.700,00 | KRW 36.000,00 | KRW 35.150,00 | 118,54K |
| 2026-09-21 | KRW 35.550,00 | +0,85 % | KRW 35.500,00 | KRW 36.100,00 | KRW 35.400,00 | 89,10K |
| 2026-09-18 | KRW 35.250,00 | -3,16 % | KRW 36.400,00 | KRW 36.500,00 | KRW 35.250,00 | 265,43K |
| 2026-09-17 | KRW 36.400,00 | +0,28 % | KRW 35.850,00 | KRW 36.400,00 | KRW 35.700,00 | 106,60K |
| 2026-09-16 | KRW 36.300,00 | -1,63 % | KRW 36.600,00 | KRW 36.600,00 | KRW 35.500,00 | 150,05K |
| 2026-09-15 | KRW 36.900,00 | +0,27 % | KRW 36.600,00 | KRW 36.950,00 | KRW 36.150,00 | 97,72K |
| 2026-09-14 | KRW 36.800,00 | -0,54 % | KRW 36.500,00 | KRW 37.050,00 | KRW 36.300,00 | 133,11K |
| 2026-09-11 | KRW 37.000,00 | +1,37 % | KRW 36.650,00 | KRW 37.000,00 | KRW 36.200,00 | 176,61K |
| 2026-09-10 | KRW 36.500,00 | +0,97 % | KRW 36.150,00 | KRW 37.000,00 | KRW 36.100,00 | 337,87K |
| 2026-09-09 | KRW 36.150,00 | +2,12 % | KRW 35.150,00 | KRW 36.150,00 | KRW 35.150,00 | 173,26K |
| 2026-09-08 | KRW 35.400,00 | +0,85 % | KRW 35.350,00 | KRW 35.600,00 | KRW 34.900,00 | 132,01K |
| 2026-09-07 | KRW 35.100,00 | 0,00 % | KRW 35.150,00 | KRW 35.150,00 | KRW 34.500,00 | 221,63K |
| 2026-09-04 | KRW 35.100,00 | -6,90 % | KRW 37.400,00 | KRW 37.550,00 | KRW 34.400,00 | 528,64K |
| 2026-09-03 | KRW 37.700,00 | +1,89 % | KRW 37.000,00 | KRW 38.100,00 | KRW 36.500,00 | 243,08K |
| 2026-09-02 | KRW 37.000,00 | -1,33 % | KRW 37.100,00 | KRW 37.500,00 | KRW 36.800,00 | 121,74K |
| 2026-09-01 | KRW 37.500,00 | +0,13 % | KRW 37.100,00 | KRW 37.850,00 | KRW 37.100,00 | 99,59K |
| 2026-08-31 | KRW 37.450,00 | +0,94 % | KRW 36.900,00 | KRW 37.450,00 | KRW 36.500,00 | 132,02K |
| 2026-08-28 | KRW 37.100,00 | +0,54 % | KRW 36.600,00 | KRW 37.100,00 | KRW 36.250,00 | 88,50K |
| 2026-08-27 | KRW 36.900,00 | -0,54 % | KRW 37.200,00 | KRW 37.350,00 | KRW 36.750,00 | 78,55K |
| 2026-08-26 | KRW 37.100,00 | +0,82 % | KRW 36.900,00 | KRW 37.200,00 | KRW 36.600,00 | 98,61K |
| 2026-08-25 | KRW 36.800,00 | +0,82 % | KRW 36.550,00 | KRW 36.850,00 | KRW 36.000,00 | 107,31K |
| 2026-08-24 | KRW 36.500,00 | +2,38 % | KRW 35.900,00 | KRW 36.500,00 | KRW 35.600,00 | 88,40K |
| 2026-08-21 | KRW 35.650,00 | -1,93 % | KRW 36.000,00 | KRW 36.250,00 | KRW 35.500,00 | 60,13K |
| 2026-08-20 | KRW 36.350,00 | +0,28 % | KRW 36.150,00 | KRW 36.500,00 | KRW 35.900,00 | 130,04K |
| 2026-08-19 | KRW 36.250,00 | -0,82 % | KRW 35.800,00 | KRW 36.400,00 | KRW 35.150,00 | 139,81K |
| 2026-08-18 | KRW 36.550,00 | -0,14 % | KRW 36.400,00 | KRW 36.700,00 | KRW 36.150,00 | 128,52K |
| 2026-08-14 | KRW 36.600,00 | +1,95 % | KRW 35.850,00 | KRW 36.800,00 | KRW 35.750,00 | 120,37K |
| 2026-08-13 | KRW 35.900,00 | -2,05 % | KRW 36.650,00 | KRW 36.750,00 | KRW 35.550,00 | 318,00K |
| 2026-08-12 | KRW 36.650,00 | +1,95 % | KRW 35.850,00 | KRW 37.000,00 | KRW 35.700,00 | 189,66K |
| 2026-08-11 | KRW 35.950,00 | +0,70 % | KRW 35.450,00 | KRW 36.550,00 | KRW 35.350,00 | 143,25K |
| 2026-08-10 | KRW 35.700,00 | -0,14 % | KRW 35.650,00 | KRW 35.850,00 | KRW 34.900,00 | 182,33K |
| 2026-08-07 | KRW 35.750,00 | +2,88 % | KRW 34.550,00 | KRW 36.500,00 | KRW 34.400,00 | 268,84K |
| 2026-08-06 | KRW 34.750,00 | +2,36 % | KRW 34.200,00 | KRW 34.750,00 | KRW 34.000,00 | 108,76K |
| 2026-08-05 | KRW 33.950,00 | -0,44 % | KRW 34.550,00 | KRW 34.850,00 | KRW 33.900,00 | 131,77K |
| 2026-08-04 | KRW 34.100,00 | -0,58 % | KRW 33.850,00 | KRW 34.800,00 | KRW 33.800,00 | 143,65K |
| 2026-08-03 | KRW 34.300,00 | -0,44 % | KRW 34.000,00 | KRW 34.450,00 | KRW 33.300,00 | 142,92K |
| 2026-07-31 | KRW 34.450,00 | 0,00 % | KRW 34.900,00 | KRW 34.900,00 | KRW 34.050,00 | 154,00K |
| 2026-07-30 | KRW 34.450,00 | +3,14 % | KRW 33.050,00 | KRW 34.950,00 | KRW 33.050,00 | 171,70K |
| 2026-07-29 | KRW 33.400,00 | -1,91 % | KRW 34.050,00 | KRW 35.100,00 | KRW 33.000,00 | 208,51K |
| 2026-07-28 | KRW 34.050,00 | -2,99 % | KRW 34.600,00 | KRW 34.900,00 | KRW 33.750,00 | 128,73K |
| 2026-07-27 | KRW 35.100,00 | +0,43 % | KRW 35.000,00 | KRW 35.700,00 | KRW 34.800,00 | 101,86K |
| 2026-07-24 | KRW 34.950,00 | +1,60 % | KRW 33.950,00 | KRW 35.700,00 | KRW 33.950,00 | 235,47K |
| 2026-07-23 | KRW 34.400,00 | +6,17 % | KRW 32.300,00 | KRW 34.400,00 | KRW 32.300,00 | 183,93K |
| 2026-07-22 | KRW 32.400,00 | +0,47 % | KRW 32.300,00 | KRW 32.850,00 | KRW 32.300,00 | 75,25K |
| 2026-07-21 | KRW 32.250,00 | +1,74 % | KRW 31.700,00 | KRW 32.500,00 | KRW 31.500,00 | 123,02K |
| 2026-07-20 | KRW 31.700,00 | -2,16 % | KRW 32.200,00 | KRW 32.350,00 | KRW 31.400,00 | 163,53K |
| 2026-07-16 | KRW 32.400,00 | 0,00 % | KRW 32.100,00 | KRW 32.750,00 | KRW 31.900,00 | 129,03K |
| 2026-07-15 | KRW 32.400,00 | +0,15 % | KRW 32.550,00 | KRW 33.000,00 | KRW 32.350,00 | 113,16K |
| 2026-07-14 | KRW 32.350,00 | -1,07 % | KRW 32.700,00 | KRW 33.200,00 | KRW 32.050,00 | 232,64K |
| 2026-07-13 | KRW 32.700,00 | -1,06 % | KRW 33.350,00 | KRW 33.900,00 | KRW 32.500,00 | 124,76K |
| 2026-07-10 | KRW 33.050,00 | +2,32 % | KRW 32.700,00 | KRW 33.750,00 | KRW 32.600,00 | 168,63K |
| 2026-07-09 | KRW 32.300,00 | -2,71 % | KRW 33.200,00 | KRW 33.400,00 | KRW 32.300,00 | 199,80K |
| 2026-07-08 | KRW 33.200,00 | -0,15 % | KRW 33.150,00 | KRW 33.600,00 | KRW 32.500,00 | 211,60K |
| 2026-07-07 | KRW 33.250,00 | +0,30 % | KRW 33.000,00 | KRW 33.300,00 | KRW 32.550,00 | 144,18K |
| 2026-07-06 | KRW 33.150,00 | +0,15 % | KRW 33.500,00 | KRW 33.900,00 | KRW 32.800,00 | 100,77K |
| 2026-07-03 | KRW 33.100,00 | +0,61 % | KRW 33.200,00 | KRW 33.500,00 | KRW 32.500,00 | 155,56K |
| 2026-07-02 | KRW 32.900,00 | +1,08 % | KRW 32.400,00 | KRW 33.750,00 | KRW 31.850,00 | 151,44K |
| 2026-07-01 | KRW 32.550,00 | +1,88 % | KRW 32.450,00 | KRW 32.850,00 | KRW 32.100,00 | 154,89K |
| 2026-06-30 | KRW 31.950,00 | -2,29 % | KRW 32.900,00 | KRW 32.950,00 | KRW 31.900,00 | 168,52K |
| 2026-06-29 | KRW 32.700,00 | +2,51 % | KRW 31.700,00 | KRW 32.950,00 | KRW 31.600,00 | 148,16K |
| 2026-06-26 | KRW 31.900,00 | -0,62 % | KRW 32.000,00 | KRW 32.200,00 | KRW 31.150,00 | 179,89K |
| 2026-06-25 | KRW 32.100,00 | -1,08 % | KRW 32.600,00 | KRW 33.350,00 | KRW 32.100,00 | 190,48K |
| 2026-06-24 | KRW 32.450,00 | -0,61 % | KRW 32.650,00 | KRW 32.850,00 | KRW 31.600,00 | 250,23K |
| 2026-06-23 | KRW 32.650,00 | -2,54 % | KRW 33.750,00 | KRW 34.150,00 | KRW 32.650,00 | 219,21K |
| 2026-06-22 | KRW 33.500,00 | -2,62 % | KRW 34.150,00 | KRW 34.200,00 | KRW 33.500,00 | 165,06K |
| 2026-06-19 | KRW 34.400,00 | -1,01 % | KRW 34.700,00 | KRW 34.800,00 | KRW 33.700,00 | 352,15K |
| 2026-06-18 | KRW 34.750,00 | -3,61 % | KRW 35.750,00 | KRW 36.000,00 | KRW 34.600,00 | 227,22K |
| 2026-06-17 | KRW 36.050,00 | -0,83 % | KRW 36.400,00 | KRW 36.850,00 | KRW 36.000,00 | 143,39K |
| 2026-06-16 | KRW 36.350,00 | -1,76 % | KRW 37.150,00 | KRW 37.300,00 | KRW 35.900,00 | 320,07K |
| 2026-06-15 | KRW 37.000,00 | +2,21 % | KRW 36.950,00 | KRW 37.750,00 | KRW 36.800,00 | 236,86K |
| 2026-06-12 | KRW 36.200,00 | +1,26 % | KRW 36.000,00 | KRW 36.900,00 | KRW 35.750,00 | 290,48K |
| 2026-06-11 | KRW 35.750,00 | +1,71 % | KRW 34.500,00 | KRW 35.850,00 | KRW 34.350,00 | 389,47K |
| 2026-06-10 | KRW 35.150,00 | +3,38 % | KRW 34.000,00 | KRW 35.300,00 | KRW 33.850,00 | 18 |
| 2026-06-09 | KRW 34.000,00 | +0,59 % | KRW 34.000,00 | KRW 35.300,00 | KRW 33.950,00 | 273,16K |
| 2026-06-08 | KRW 33.800,00 | -2,31 % | KRW 34.950,00 | KRW 35.100,00 | KRW 33.350,00 | 228,62K |
| 2026-06-05 | KRW 34.600,00 | +0,44 % | KRW 34.000,00 | KRW 34.600,00 | KRW 33.400,00 | 205,68K |
| 2026-06-04 | KRW 34.450,00 | +1,62 % | KRW 33.750,00 | KRW 34.650,00 | KRW 33.500,00 | 207,86K |
| 2026-06-02 | KRW 33.900,00 | -1,74 % | KRW 34.200,00 | KRW 34.250,00 | KRW 33.250,00 | 263,23K |
| 2026-06-01 | KRW 34.500,00 | -2,82 % | KRW 35.000,00 | KRW 35.250,00 | KRW 34.200,00 | 369,94K |
| 2026-05-29 | KRW 35.500,00 | 0,00 % | KRW 35.700,00 | KRW 35.850,00 | KRW 34.800,00 | 216,32K |
| 2026-05-28 | KRW 35.500,00 | -2,34 % | KRW 36.250,00 | KRW 36.400,00 | KRW 34.800,00 | 272,91K |
| 2026-05-27 | KRW 36.350,00 | -1,49 % | KRW 37.050,00 | KRW 37.050,00 | KRW 36.100,00 | 277,49K |
| 2026-05-26 | KRW 36.900,00 | -1,99 % | KRW 37.950,00 | KRW 38.150,00 | KRW 36.800,00 | 208,36K |
| 2026-05-22 | KRW 37.650,00 | -0,40 % | KRW 38.000,00 | KRW 38.300,00 | KRW 37.500,00 | 192,16K |
| 2026-05-21 | KRW 37.800,00 | +2,02 % | KRW 37.450,00 | KRW 38.100,00 | KRW 37.200,00 | 285,04K |
| 2026-05-20 | KRW 37.050,00 | -2,76 % | KRW 37.800,00 | KRW 38.100,00 | KRW 36.325,00 | 273,48K |