Jinsung T.E.C. Co., Ltd. 036890
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.400,00-80,00 (-0,70 %)
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 11.480,00 | -0,78 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.280,00 | 104,84K |
| 2026-09-30 | KRW 11.570,00 | +0,17 % | KRW 11.570,00 | KRW 11.700,00 | KRW 11.500,00 | 40,14K |
| 2026-09-29 | KRW 11.550,00 | -2,28 % | KRW 11.820,00 | KRW 11.820,00 | KRW 11.410,00 | 102,43K |
| 2026-09-28 | KRW 11.820,00 | -1,25 % | KRW 12.000,00 | KRW 12.100,00 | KRW 11.540,00 | 139,13K |
| 2026-09-23 | KRW 11.970,00 | -0,50 % | KRW 12.090,00 | KRW 12.180,00 | KRW 11.830,00 | 29,88K |
| 2026-09-22 | KRW 12.030,00 | -0,17 % | KRW 12.130,00 | KRW 12.300,00 | KRW 11.960,00 | 38,73K |
| 2026-09-21 | KRW 12.050,00 | -1,31 % | KRW 12.200,00 | KRW 12.310,00 | KRW 11.860,00 | 74,81K |
| 2026-09-18 | KRW 12.210,00 | -0,65 % | KRW 12.360,00 | KRW 12.440,00 | KRW 12.210,00 | 24,61K |
| 2026-09-17 | KRW 12.290,00 | +0,74 % | KRW 12.250,00 | KRW 12.470,00 | KRW 12.210,00 | 37,26K |
| 2026-09-16 | KRW 12.200,00 | +0,08 % | KRW 12.330,00 | KRW 12.330,00 | KRW 12.050,00 | 35,18K |
| 2026-09-15 | KRW 12.190,00 | -1,85 % | KRW 12.520,00 | KRW 12.540,00 | KRW 12.140,00 | 26,97K |
| 2026-09-14 | KRW 12.420,00 | -2,05 % | KRW 12.590,00 | KRW 12.590,00 | KRW 12.220,00 | 58,93K |
| 2026-09-11 | KRW 12.680,00 | -1,55 % | KRW 12.600,00 | KRW 12.850,00 | KRW 12.420,00 | 50,17K |
| 2026-09-10 | KRW 12.880,00 | -0,08 % | KRW 12.880,00 | KRW 13.000,00 | KRW 12.600,00 | 53,48K |
| 2026-09-09 | KRW 12.890,00 | +0,47 % | KRW 12.840,00 | KRW 13.190,00 | KRW 12.790,00 | 66,54K |
| 2026-09-08 | KRW 12.830,00 | -0,23 % | KRW 13.040,00 | KRW 13.480,00 | KRW 12.830,00 | 103,28K |
| 2026-09-07 | KRW 12.860,00 | -2,43 % | KRW 13.250,00 | KRW 13.300,00 | KRW 12.780,00 | 98,45K |
| 2026-09-04 | KRW 13.180,00 | +0,92 % | KRW 13.070,00 | KRW 13.230,00 | KRW 13.040,00 | 18,32K |
| 2026-09-03 | KRW 13.060,00 | +3,65 % | KRW 12.780,00 | KRW 13.390,00 | KRW 12.610,00 | 60,14K |
| 2026-09-02 | KRW 12.600,00 | -2,63 % | KRW 12.640,00 | KRW 13.020,00 | KRW 12.490,00 | 70,15K |
| 2026-09-01 | KRW 12.940,00 | -0,08 % | KRW 13.000,00 | KRW 13.150,00 | KRW 12.830,00 | 34,82K |
| 2026-08-31 | KRW 12.950,00 | -2,41 % | KRW 13.180,00 | KRW 13.180,00 | KRW 12.690,00 | 30,30K |
| 2026-08-28 | KRW 13.270,00 | -2,50 % | KRW 13.520,00 | KRW 13.550,00 | KRW 13.160,00 | 61,57K |
| 2026-08-27 | KRW 13.610,00 | +4,29 % | KRW 12.910,00 | KRW 13.640,00 | KRW 12.880,00 | 94,70K |
| 2026-08-26 | KRW 13.050,00 | +3,82 % | KRW 12.900,00 | KRW 13.170,00 | KRW 12.730,00 | 94,27K |
| 2026-08-25 | KRW 12.570,00 | +2,70 % | KRW 12.000,00 | KRW 12.590,00 | KRW 11.910,00 | 69,29K |
| 2026-08-24 | KRW 12.240,00 | +2,86 % | KRW 12.020,00 | KRW 12.250,00 | KRW 11.790,00 | 34,42K |
| 2026-08-21 | KRW 11.900,00 | -3,25 % | KRW 12.150,00 | KRW 12.200,00 | KRW 11.770,00 | 73,97K |
| 2026-08-20 | KRW 12.300,00 | -1,60 % | KRW 12.550,00 | KRW 12.850,00 | KRW 12.230,00 | 79,15K |
| 2026-08-19 | KRW 12.500,00 | -2,34 % | KRW 12.460,00 | KRW 12.640,00 | KRW 12.020,00 | 81,20K |
| 2026-08-18 | KRW 12.800,00 | -11,66 % | KRW 14.030,00 | KRW 14.080,00 | KRW 12.710,00 | 193,26K |
| 2026-08-14 | KRW 14.490,00 | +0,63 % | KRW 14.540,00 | KRW 14.840,00 | KRW 14.290,00 | 73,37K |
| 2026-08-13 | KRW 14.400,00 | -0,69 % | KRW 14.550,00 | KRW 14.690,00 | KRW 14.150,00 | 66,65K |
| 2026-08-12 | KRW 14.500,00 | -0,21 % | KRW 14.600,00 | KRW 14.710,00 | KRW 14.380,00 | 29,18K |
| 2026-08-11 | KRW 14.530,00 | +0,48 % | KRW 14.300,00 | KRW 14.840,00 | KRW 14.300,00 | 60,73K |
| 2026-08-10 | KRW 14.460,00 | +0,49 % | KRW 14.250,00 | KRW 14.620,00 | KRW 14.060,00 | 72,30K |
| 2026-08-07 | KRW 14.390,00 | +1,77 % | KRW 14.050,00 | KRW 14.410,00 | KRW 13.710,00 | 59,35K |
| 2026-08-06 | KRW 14.140,00 | -2,62 % | KRW 14.400,00 | KRW 14.640,00 | KRW 14.050,00 | 38,71K |
| 2026-08-05 | KRW 14.520,00 | +8,20 % | KRW 13.900,00 | KRW 14.550,00 | KRW 13.850,00 | 82,69K |
| 2026-08-04 | KRW 13.420,00 | +0,60 % | KRW 13.240,00 | KRW 13.580,00 | KRW 13.100,00 | 71,66K |
| 2026-08-03 | KRW 13.340,00 | +0,30 % | KRW 13.200,00 | KRW 13.670,00 | KRW 13.010,00 | 54,37K |
| 2026-07-31 | KRW 13.300,00 | +12,43 % | KRW 12.180,00 | KRW 13.330,00 | KRW 12.180,00 | 70,90K |
| 2026-07-30 | KRW 11.830,00 | -2,23 % | KRW 11.210,00 | KRW 12.490,00 | KRW 11.210,00 | 71,79K |
| 2026-07-29 | KRW 12.100,00 | -4,12 % | KRW 12.620,00 | KRW 13.170,00 | KRW 11.400,00 | 107,32K |
| 2026-07-28 | KRW 12.620,00 | -7,61 % | KRW 13.460,00 | KRW 13.460,00 | KRW 12.530,00 | 100,88K |
| 2026-07-27 | KRW 13.660,00 | +0,29 % | KRW 13.660,00 | KRW 13.890,00 | KRW 13.230,00 | 41,28K |
| 2026-07-24 | KRW 13.620,00 | -3,40 % | KRW 13.800,00 | KRW 14.060,00 | KRW 13.250,00 | 74,16K |
| 2026-07-23 | KRW 14.100,00 | +7,88 % | KRW 13.280,00 | KRW 14.150,00 | KRW 13.170,00 | 41,54K |
| 2026-07-22 | KRW 13.070,00 | +0,54 % | KRW 13.170,00 | KRW 13.570,00 | KRW 13.010,00 | 58,16K |
| 2026-07-21 | KRW 13.000,00 | +3,01 % | KRW 12.600,00 | KRW 13.000,00 | KRW 12.250,00 | 54,42K |
| 2026-07-20 | KRW 12.620,00 | -7,14 % | KRW 13.380,00 | KRW 13.380,00 | KRW 12.540,00 | 76,84K |
| 2026-07-16 | KRW 13.590,00 | -3,69 % | KRW 13.800,00 | KRW 14.170,00 | KRW 13.340,00 | 68,97K |
| 2026-07-15 | KRW 14.110,00 | +5,61 % | KRW 13.590,00 | KRW 14.260,00 | KRW 12.960,00 | 71,48K |
| 2026-07-14 | KRW 13.360,00 | -1,76 % | KRW 13.400,00 | KRW 13.590,00 | KRW 12.860,00 | 70,12K |
| 2026-07-13 | KRW 13.600,00 | -5,62 % | KRW 14.140,00 | KRW 14.570,00 | KRW 13.330,00 | 71,16K |
| 2026-07-10 | KRW 14.410,00 | +10,68 % | KRW 13.200,00 | KRW 14.600,00 | KRW 13.180,00 | 92,90K |
| 2026-07-09 | KRW 13.020,00 | -1,06 % | KRW 13.040,00 | KRW 13.590,00 | KRW 12.740,00 | 34,26K |
| 2026-07-08 | KRW 13.160,00 | -7,97 % | KRW 14.070,00 | KRW 14.240,00 | KRW 13.110,00 | 67,63K |
| 2026-07-07 | KRW 14.300,00 | +1,71 % | KRW 13.950,00 | KRW 14.790,00 | KRW 13.450,00 | 72,02K |
| 2026-07-06 | KRW 14.060,00 | +1,52 % | KRW 13.860,00 | KRW 14.210,00 | KRW 13.590,00 | 30,28K |
| 2026-07-03 | KRW 13.850,00 | -0,07 % | KRW 13.860,00 | KRW 13.930,00 | KRW 12.980,00 | 67,00K |
| 2026-07-02 | KRW 13.860,00 | -6,03 % | KRW 14.550,00 | KRW 14.570,00 | KRW 13.830,00 | 42,37K |
| 2026-07-01 | KRW 14.750,00 | +3,44 % | KRW 14.550,00 | KRW 15.050,00 | KRW 14.460,00 | 63,85K |
| 2026-06-30 | KRW 14.260,00 | -0,07 % | KRW 14.380,00 | KRW 15.000,00 | KRW 14.160,00 | 79,80K |
| 2026-06-29 | KRW 14.270,00 | +9,85 % | KRW 13.050,00 | KRW 14.270,00 | KRW 12.900,00 | 147,05K |
| 2026-06-26 | KRW 12.990,00 | -3,06 % | KRW 13.390,00 | KRW 13.590,00 | KRW 12.700,00 | 119,74K |
| 2026-06-25 | KRW 13.400,00 | -2,83 % | KRW 13.790,00 | KRW 14.120,00 | KRW 13.180,00 | 64,03K |
| 2026-06-24 | KRW 13.790,00 | +4,31 % | KRW 13.040,00 | KRW 14.000,00 | KRW 13.040,00 | 75,52K |
| 2026-06-23 | KRW 13.220,00 | -7,10 % | KRW 14.370,00 | KRW 14.970,00 | KRW 13.210,00 | 66,59K |
| 2026-06-22 | KRW 14.230,00 | -1,32 % | KRW 14.140,00 | KRW 14.650,00 | KRW 14.000,00 | 41,59K |
| 2026-06-19 | KRW 14.420,00 | -5,19 % | KRW 14.660,00 | KRW 15.150,00 | KRW 14.020,00 | 110,68K |
| 2026-06-18 | KRW 15.210,00 | -4,52 % | KRW 16.000,00 | KRW 16.000,00 | KRW 15.200,00 | 67,44K |
| 2026-06-17 | KRW 15.930,00 | +0,76 % | KRW 16.250,00 | KRW 16.350,00 | KRW 15.650,00 | 145,95K |
| 2026-06-16 | KRW 15.810,00 | -2,77 % | KRW 16.390,00 | KRW 16.600,00 | KRW 15.700,00 | 150,09K |
| 2026-06-15 | KRW 16.260,00 | +5,86 % | KRW 16.510,00 | KRW 16.530,00 | KRW 15.980,00 | 144,20K |
| 2026-06-12 | KRW 15.360,00 | +2,06 % | KRW 15.830,00 | KRW 16.050,00 | KRW 15.100,00 | 155,78K |
| 2026-06-11 | KRW 15.050,00 | +4,37 % | KRW 14.180,00 | KRW 15.080,00 | KRW 13.890,00 | 164,03K |
| 2026-06-10 | KRW 14.420,00 | +1,55 % | KRW 13.960,00 | KRW 14.950,00 | KRW 13.750,00 | 288,20K |
| 2026-06-09 | KRW 14.200,00 | +12,43 % | KRW 12.680,00 | KRW 14.510,00 | KRW 12.680,00 | 383,27K |
| 2026-06-08 | KRW 12.630,00 | -9,59 % | KRW 12.810,00 | KRW 13.270,00 | KRW 12.540,00 | 155,04K |
| 2026-06-05 | KRW 13.970,00 | -2,72 % | KRW 14.500,00 | KRW 14.580,00 | KRW 13.820,00 | 99,93K |
| 2026-06-04 | KRW 14.360,00 | +2,57 % | KRW 14.150,00 | KRW 14.670,00 | KRW 14.080,00 | 107,03K |
| 2026-06-02 | KRW 14.000,00 | -1,48 % | KRW 14.150,00 | KRW 14.190,00 | KRW 13.600,00 | 243,42K |
| 2026-06-01 | KRW 14.210,00 | -0,70 % | KRW 13.940,00 | KRW 14.280,00 | KRW 13.660,00 | 388,36K |
| 2026-05-29 | KRW 14.310,00 | -2,65 % | KRW 15.010,00 | KRW 15.020,00 | KRW 13.700,00 | 197,87K |
| 2026-05-28 | KRW 14.700,00 | -3,98 % | KRW 15.320,00 | KRW 15.500,00 | KRW 14.010,00 | 226,72K |
| 2026-05-27 | KRW 15.310,00 | -3,71 % | KRW 15.810,00 | KRW 16.030,00 | KRW 15.090,00 | 206,24K |
| 2026-05-26 | KRW 15.900,00 | -5,75 % | KRW 17.300,00 | KRW 17.310,00 | KRW 15.860,00 | 467,47K |
| 2026-05-22 | KRW 16.870,00 | +3,56 % | KRW 16.870,00 | KRW 17.200,00 | KRW 16.200,00 | 443,51K |
| 2026-05-21 | KRW 16.290,00 | -0,61 % | KRW 16.850,00 | KRW 17.400,00 | KRW 16.050,00 | 462,34K |