FARMSCO 036580
KRX · Südkorea · Prozessindustrie
KRW 2.480,00-80,00 (-3,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.480,00 | -3,13 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.465,00 | 23,80K |
| 2026-10-01 | KRW 2.560,00 | +3,23 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.445,00 | 38,88K |
| 2026-09-30 | KRW 2.480,00 | -0,20 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.470,00 | 14,15K |
| 2026-09-29 | KRW 2.485,00 | -1,39 % | KRW 2.495,00 | KRW 2.540,00 | KRW 2.470,00 | 23,35K |
| 2026-09-28 | KRW 2.520,00 | -0,59 % | KRW 2.535,00 | KRW 2.605,00 | KRW 2.485,00 | 26,28K |
| 2026-09-23 | KRW 2.535,00 | +1,20 % | KRW 2.500,00 | KRW 2.605,00 | KRW 2.480,00 | 26,60K |
| 2026-09-22 | KRW 2.505,00 | -0,60 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.470,00 | 19,60K |
| 2026-09-21 | KRW 2.520,00 | -1,37 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.495,00 | 18,95K |
| 2026-09-18 | KRW 2.555,00 | -0,58 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.520,00 | 36,78K |
| 2026-09-17 | KRW 2.570,00 | -1,91 % | KRW 2.580,00 | KRW 2.595,00 | KRW 2.535,00 | 24,73K |
| 2026-09-16 | KRW 2.620,00 | +1,35 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.545,00 | 44,94K |
| 2026-09-15 | KRW 2.585,00 | -1,52 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.555,00 | 12,03K |
| 2026-09-14 | KRW 2.625,00 | +0,96 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.545,00 | 17,13K |
| 2026-09-11 | KRW 2.600,00 | +1,36 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.565,00 | 20,55K |
| 2026-09-10 | KRW 2.565,00 | -2,47 % | KRW 2.590,00 | KRW 2.680,00 | KRW 2.555,00 | 52,62K |
| 2026-09-09 | KRW 2.630,00 | -2,41 % | KRW 2.675,00 | KRW 2.705,00 | KRW 2.610,00 | 38,80K |
| 2026-09-08 | KRW 2.695,00 | -0,74 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.655,00 | 67,12K |
| 2026-09-07 | KRW 2.715,00 | +3,63 % | KRW 2.620,00 | KRW 2.780,00 | KRW 2.605,00 | 161,59K |
| 2026-09-04 | KRW 2.620,00 | -0,19 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.570,00 | 33,88K |
| 2026-09-03 | KRW 2.625,00 | +5,63 % | KRW 2.500,00 | KRW 2.660,00 | KRW 2.450,00 | 123,45K |
| 2026-09-02 | KRW 2.485,00 | -1,58 % | KRW 2.490,00 | KRW 2.520,00 | KRW 2.455,00 | 16,60K |
| 2026-09-01 | KRW 2.525,00 | -0,39 % | KRW 2.545,00 | KRW 2.580,00 | KRW 2.470,00 | 12,74K |
| 2026-08-31 | KRW 2.535,00 | 0,00 % | KRW 2.520,00 | KRW 2.570,00 | KRW 2.475,00 | 27,71K |
| 2026-08-28 | KRW 2.535,00 | +0,80 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.480,00 | 35,75K |
| 2026-08-27 | KRW 2.515,00 | -2,52 % | KRW 2.580,00 | KRW 2.615,00 | KRW 2.505,00 | 80,86K |
| 2026-08-26 | KRW 2.580,00 | -2,27 % | KRW 2.620,00 | KRW 2.635,00 | KRW 2.575,00 | 15,36K |
| 2026-08-25 | KRW 2.640,00 | +1,54 % | KRW 2.600,00 | KRW 2.640,00 | KRW 2.555,00 | 40,29K |
| 2026-08-24 | KRW 2.600,00 | +3,59 % | KRW 2.475,00 | KRW 2.600,00 | KRW 2.475,00 | 15,65K |
| 2026-08-21 | KRW 2.510,00 | -0,99 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.470,00 | 10,44K |
| 2026-08-20 | KRW 2.535,00 | +1,00 % | KRW 2.515,00 | KRW 2.590,00 | KRW 2.485,00 | 28,63K |
| 2026-08-19 | KRW 2.510,00 | -1,57 % | KRW 2.555,00 | KRW 2.560,00 | KRW 2.415,00 | 32,38K |
| 2026-08-18 | KRW 2.550,00 | -7,27 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.540,00 | 62,24K |
| 2026-08-14 | KRW 2.750,00 | +2,80 % | KRW 2.675,00 | KRW 2.800,00 | KRW 2.635,00 | 232,10K |
| 2026-08-13 | KRW 2.675,00 | 0,00 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.585,00 | 245,03K |
| 2026-08-12 | KRW 2.675,00 | -2,37 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.650,00 | 13,88K |
| 2026-08-11 | KRW 2.740,00 | +0,92 % | KRW 2.695,00 | KRW 2.780,00 | KRW 2.685,00 | 14,58K |
| 2026-08-10 | KRW 2.715,00 | +5,23 % | KRW 2.570,00 | KRW 2.760,00 | KRW 2.540,00 | 74,36K |
| 2026-08-07 | KRW 2.580,00 | +1,78 % | KRW 2.550,00 | KRW 2.610,00 | KRW 2.495,00 | 50,04K |
| 2026-08-06 | KRW 2.535,00 | +0,60 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.475,00 | 9,03K |
| 2026-08-05 | KRW 2.520,00 | +1,00 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.495,00 | 20,61K |
| 2026-08-04 | KRW 2.495,00 | +2,67 % | KRW 2.430,00 | KRW 2.555,00 | KRW 2.410,00 | 115,66K |
| 2026-08-03 | KRW 2.430,00 | -0,21 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 23,14K |
| 2026-07-31 | KRW 2.435,00 | +4,06 % | KRW 2.355,00 | KRW 2.540,00 | KRW 2.330,00 | 28,36K |
| 2026-07-30 | KRW 2.340,00 | +1,52 % | KRW 2.425,00 | KRW 2.440,00 | KRW 2.290,00 | 24,02K |
| 2026-07-29 | KRW 2.305,00 | -4,95 % | KRW 2.335,00 | KRW 2.485,00 | KRW 2.290,00 | 108,72K |
| 2026-07-28 | KRW 2.425,00 | -7,09 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.420,00 | 24,93K |
| 2026-07-27 | KRW 2.610,00 | -0,76 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.550,00 | 23,60K |
| 2026-07-24 | KRW 2.630,00 | -1,68 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 28,98K |
| 2026-07-23 | KRW 2.675,00 | +1,33 % | KRW 2.705,00 | KRW 2.735,00 | KRW 2.600,00 | 90,53K |
| 2026-07-22 | KRW 2.640,00 | -6,22 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.640,00 | 29,94K |
| 2026-07-21 | KRW 2.815,00 | +1,81 % | KRW 2.765,00 | KRW 2.815,00 | KRW 2.615,00 | 56,63K |
| 2026-07-20 | KRW 2.765,00 | -0,18 % | KRW 2.675,00 | KRW 2.815,00 | KRW 2.635,00 | 58,06K |
| 2026-07-16 | KRW 2.770,00 | -1,60 % | KRW 2.815,00 | KRW 2.890,00 | KRW 2.710,00 | 50,17K |
| 2026-07-15 | KRW 2.815,00 | -4,58 % | KRW 2.990,00 | KRW 3.020,00 | KRW 2.760,00 | 78,74K |
| 2026-07-14 | KRW 2.950,00 | +4,98 % | KRW 2.815,00 | KRW 3.050,00 | KRW 2.740,00 | 78,85K |
| 2026-07-13 | KRW 2.810,00 | +1,08 % | KRW 2.755,00 | KRW 2.900,00 | KRW 2.730,00 | 76,59K |
| 2026-07-10 | KRW 2.780,00 | +7,34 % | KRW 2.575,00 | KRW 2.795,00 | KRW 2.575,00 | 106,24K |
| 2026-07-09 | KRW 2.590,00 | -4,07 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.490,00 | 168,46K |
| 2026-07-08 | KRW 2.700,00 | +11,11 % | KRW 2.770,00 | KRW 3.100,00 | KRW 2.430,00 | 364,90K |
| 2026-07-07 | KRW 2.430,00 | -0,21 % | KRW 2.370,00 | KRW 2.530,00 | KRW 2.370,00 | 171,41K |
| 2026-07-06 | KRW 2.435,00 | -1,62 % | KRW 2.575,00 | KRW 2.590,00 | KRW 2.395,00 | 77,24K |
| 2026-07-03 | KRW 2.475,00 | +2,70 % | KRW 2.545,00 | KRW 2.570,00 | KRW 2.340,00 | 72,76K |
| 2026-07-02 | KRW 2.410,00 | +0,21 % | KRW 2.435,00 | KRW 2.585,00 | KRW 2.350,00 | 34,24K |
| 2026-07-01 | KRW 2.405,00 | +0,21 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.365,00 | 34,53K |
| 2026-06-30 | KRW 2.400,00 | -5,51 % | KRW 2.540,00 | KRW 2.595,00 | KRW 2.400,00 | 51,17K |
| 2026-06-29 | KRW 2.540,00 | +13,90 % | KRW 2.230,00 | KRW 2.565,00 | KRW 2.230,00 | 54,72K |
| 2026-06-26 | KRW 2.230,00 | -2,62 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.185,00 | 35,50K |
| 2026-06-25 | KRW 2.290,00 | -1,29 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.225,00 | 36,82K |
| 2026-06-24 | KRW 2.320,00 | -1,49 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.280,00 | 54,40K |
| 2026-06-23 | KRW 2.355,00 | -5,42 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.250,00 | 102,71K |
| 2026-06-22 | KRW 2.490,00 | +0,81 % | KRW 2.450,00 | KRW 2.580,00 | KRW 2.445,00 | 35,93K |
| 2026-06-19 | KRW 2.470,00 | -1,59 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.400,00 | 175,02K |
| 2026-06-18 | KRW 2.510,00 | -1,95 % | KRW 2.480,00 | KRW 2.560,00 | KRW 2.480,00 | 53,07K |
| 2026-06-17 | KRW 2.560,00 | -1,54 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.540,00 | 28,00K |
| 2026-06-16 | KRW 2.600,00 | +0,78 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.550,00 | 28,97K |
| 2026-06-15 | KRW 2.580,00 | -3,37 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.525,00 | 87,17K |
| 2026-06-12 | KRW 2.670,00 | +3,89 % | KRW 2.570,00 | KRW 2.700,00 | KRW 2.550,00 | 54,49K |
| 2026-06-11 | KRW 2.570,00 | -0,58 % | KRW 2.585,00 | KRW 2.695,00 | KRW 2.515,00 | 46,26K |
| 2026-06-10 | KRW 2.585,00 | +3,40 % | KRW 2.405,00 | KRW 2.615,00 | KRW 2.405,00 | 231,96K |
| 2026-06-09 | KRW 2.500,00 | +4,17 % | KRW 2.380,00 | KRW 2.595,00 | KRW 2.380,00 | 79,05K |
| 2026-06-08 | KRW 2.400,00 | -6,61 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.300,00 | 91,93K |
| 2026-06-05 | KRW 2.570,00 | +4,68 % | KRW 2.455,00 | KRW 2.665,00 | KRW 2.425,00 | 243,52K |
| 2026-06-04 | KRW 2.455,00 | -6,48 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.390,00 | 209,01K |
| 2026-06-02 | KRW 2.625,00 | +0,77 % | KRW 2.680,00 | KRW 2.775,00 | KRW 2.560,00 | 343,12K |
| 2026-06-01 | KRW 2.605,00 | +2,56 % | KRW 2.540,00 | KRW 2.685,00 | KRW 2.465,00 | 344,36K |
| 2026-05-29 | KRW 2.540,00 | -1,55 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.480,00 | 61,00K |
| 2026-05-28 | KRW 2.580,00 | +1,38 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.490,00 | 161,61K |
| 2026-05-27 | KRW 2.545,00 | -6,95 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.490,00 | 259,72K |
| 2026-05-26 | KRW 2.735,00 | -3,19 % | KRW 2.825,00 | KRW 2.875,00 | KRW 2.640,00 | 208,08K |
| 2026-05-22 | KRW 2.825,00 | +4,05 % | KRW 2.740,00 | KRW 2.830,00 | KRW 2.700,00 | 87,73K |