Paseco Co., Ltd 037070
KRX · Südkorea · Langlebige Konsumgüter
KRW 6.620,00-50,00 (-0,75 %)
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 6.620,00 | -0,75 % | KRW 6.610,00 | KRW 6.670,00 | KRW 6.570,00 | 51,83K |
| 2026-09-30 | KRW 6.670,00 | 0,00 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.550,00 | 43,42K |
| 2026-09-29 | KRW 6.670,00 | +0,76 % | KRW 6.570,00 | KRW 6.670,00 | KRW 6.500,00 | 53,15K |
| 2026-09-28 | KRW 6.620,00 | +3,12 % | KRW 6.430,00 | KRW 6.660,00 | KRW 6.360,00 | 75,29K |
| 2026-09-23 | KRW 6.420,00 | +0,63 % | KRW 6.420,00 | KRW 6.450,00 | KRW 6.300,00 | 36,01K |
| 2026-09-22 | KRW 6.380,00 | -0,31 % | KRW 6.350,00 | KRW 6.410,00 | KRW 6.300,00 | 37,72K |
| 2026-09-21 | KRW 6.400,00 | -1,39 % | KRW 6.500,00 | KRW 6.510,00 | KRW 6.320,00 | 49,45K |
| 2026-09-18 | KRW 6.490,00 | +0,46 % | KRW 6.460,00 | KRW 6.500,00 | KRW 6.210,00 | 74,44K |
| 2026-09-17 | KRW 6.460,00 | +3,86 % | KRW 6.220,00 | KRW 6.460,00 | KRW 6.180,00 | 64,50K |
| 2026-09-16 | KRW 6.220,00 | +0,65 % | KRW 6.110,00 | KRW 6.250,00 | KRW 6.080,00 | 56,33K |
| 2026-09-15 | KRW 6.180,00 | +1,64 % | KRW 5.980,00 | KRW 6.190,00 | KRW 5.980,00 | 52,14K |
| 2026-09-14 | KRW 6.080,00 | +1,00 % | KRW 6.020,00 | KRW 6.120,00 | KRW 5.930,00 | 72,91K |
| 2026-09-11 | KRW 6.020,00 | -1,95 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.900,00 | 36,80K |
| 2026-09-10 | KRW 6.140,00 | +2,68 % | KRW 5.930,00 | KRW 6.150,00 | KRW 5.880,00 | 36,89K |
| 2026-09-09 | KRW 5.980,00 | +0,67 % | KRW 5.870,00 | KRW 6.000,00 | KRW 5.860,00 | 45,84K |
| 2026-09-08 | KRW 5.940,00 | -1,16 % | KRW 5.970,00 | KRW 6.100,00 | KRW 5.840,00 | 86,71K |
| 2026-09-07 | KRW 6.010,00 | -2,28 % | KRW 6.150,00 | KRW 6.220,00 | KRW 5.950,00 | 122,20K |
| 2026-09-04 | KRW 6.150,00 | -1,60 % | KRW 6.250,00 | KRW 6.320,00 | KRW 5.860,00 | 122,62K |
| 2026-09-03 | KRW 6.250,00 | +2,46 % | KRW 6.100,00 | KRW 6.280,00 | KRW 6.100,00 | 129,53K |
| 2026-09-02 | KRW 6.100,00 | +0,33 % | KRW 5.920,00 | KRW 6.250,00 | KRW 5.900,00 | 156,87K |
| 2026-09-01 | KRW 6.080,00 | +0,50 % | KRW 6.000,00 | KRW 6.180,00 | KRW 6.000,00 | 172,84K |
| 2026-08-31 | KRW 6.050,00 | +4,49 % | KRW 5.830,00 | KRW 6.130,00 | KRW 5.740,00 | 287,11K |
| 2026-08-28 | KRW 5.790,00 | +2,48 % | KRW 5.620,00 | KRW 5.950,00 | KRW 5.570,00 | 170,43K |
| 2026-08-27 | KRW 5.650,00 | -0,70 % | KRW 5.690,00 | KRW 5.780,00 | KRW 5.580,00 | 136,27K |
| 2026-08-26 | KRW 5.690,00 | +5,76 % | KRW 5.370,00 | KRW 5.730,00 | KRW 5.320,00 | 197,67K |
| 2026-08-25 | KRW 5.380,00 | +0,94 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.210,00 | 76,89K |
| 2026-08-24 | KRW 5.330,00 | +0,19 % | KRW 5.300,00 | KRW 5.420,00 | KRW 5.290,00 | 82,39K |
| 2026-08-21 | KRW 5.320,00 | -2,39 % | KRW 5.330,00 | KRW 5.460,00 | KRW 5.280,00 | 141,52K |
| 2026-08-20 | KRW 5.450,00 | 0,00 % | KRW 5.470,00 | KRW 5.690,00 | KRW 5.280,00 | 241,98K |
| 2026-08-19 | KRW 5.450,00 | -4,39 % | KRW 5.650,00 | KRW 5.730,00 | KRW 5.450,00 | 251,37K |
| 2026-08-18 | KRW 5.700,00 | +0,18 % | KRW 5.740,00 | KRW 5.920,00 | KRW 5.630,00 | 335,45K |
| 2026-08-14 | KRW 5.690,00 | +1,43 % | KRW 5.660,00 | KRW 6.220,00 | KRW 5.630,00 | 720,47K |
| 2026-08-13 | KRW 5.610,00 | -2,60 % | KRW 5.810,00 | KRW 5.820,00 | KRW 5.580,00 | 305,96K |
| 2026-08-12 | KRW 5.760,00 | -1,87 % | KRW 5.810,00 | KRW 5.850,00 | KRW 5.690,00 | 256,20K |
| 2026-08-11 | KRW 5.870,00 | -0,51 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.710,00 | 283,62K |
| 2026-08-10 | KRW 5.900,00 | -3,28 % | KRW 5.930,00 | KRW 5.950,00 | KRW 5.590,00 | 583,49K |
| 2026-08-07 | KRW 6.100,00 | -6,87 % | KRW 6.550,00 | KRW 6.570,00 | KRW 6.010,00 | 541,99K |
| 2026-08-06 | KRW 6.550,00 | -9,03 % | KRW 7.330,00 | KRW 7.390,00 | KRW 6.550,00 | 1,16M |
| 2026-08-05 | KRW 7.200,00 | +3,15 % | KRW 7.020,00 | KRW 7.260,00 | KRW 6.780,00 | 978,15K |
| 2026-08-04 | KRW 6.980,00 | -4,38 % | KRW 7.500,00 | KRW 7.620,00 | KRW 6.890,00 | 2,08M |
| 2026-08-03 | KRW 7.300,00 | +10,44 % | KRW 7.140,00 | KRW 8.310,00 | KRW 7.110,00 | 5,83M |
| 2026-07-31 | KRW 6.610,00 | +7,31 % | KRW 6.030,00 | KRW 6.850,00 | KRW 6.010,00 | 1,75M |
| 2026-07-30 | KRW 6.160,00 | +5,30 % | KRW 5.880,00 | KRW 6.500,00 | KRW 5.680,00 | 1,61M |
| 2026-07-29 | KRW 5.850,00 | -12,95 % | KRW 6.620,00 | KRW 6.690,00 | KRW 5.680,00 | 861,70K |
| 2026-07-28 | KRW 6.720,00 | -6,67 % | KRW 7.550,00 | KRW 7.940,00 | KRW 6.470,00 | 2,68M |
| 2026-07-27 | KRW 7.200,00 | +5,73 % | KRW 7.320,00 | KRW 8.220,00 | KRW 7.190,00 | 8,62M |
| 2026-07-24 | KRW 6.810,00 | +15,23 % | KRW 6.030,00 | KRW 7.550,00 | KRW 5.890,00 | 8,51M |
| 2026-07-23 | KRW 5.910,00 | +1,55 % | KRW 5.790,00 | KRW 5.960,00 | KRW 5.660,00 | 486,08K |
| 2026-07-22 | KRW 5.820,00 | -4,75 % | KRW 6.170,00 | KRW 6.280,00 | KRW 5.800,00 | 814,40K |
| 2026-07-21 | KRW 6.110,00 | -12,59 % | KRW 6.900,00 | KRW 6.990,00 | KRW 6.070,00 | 1,24M |
| 2026-07-20 | KRW 6.990,00 | -12,95 % | KRW 7.780,00 | KRW 8.150,00 | KRW 6.900,00 | 1,55M |
| 2026-07-16 | KRW 8.030,00 | +0,25 % | KRW 8.330,00 | KRW 9.120,00 | KRW 7.930,00 | 10,90M |
| 2026-07-15 | KRW 8.010,00 | +8,68 % | KRW 7.370,00 | KRW 8.540,00 | KRW 7.370,00 | 7,00M |
| 2026-07-14 | KRW 7.370,00 | -15,87 % | KRW 9.110,00 | KRW 9.680,00 | KRW 7.320,00 | 15,72M |
| 2026-07-13 | KRW 8.760,00 | +25,32 % | KRW 7.430,00 | KRW 9.000,00 | KRW 7.410,00 | 11,81M |
| 2026-07-10 | KRW 6.990,00 | +3,10 % | KRW 6.780,00 | KRW 7.040,00 | KRW 6.740,00 | 949,14K |
| 2026-07-09 | KRW 6.780,00 | -0,29 % | KRW 6.650,00 | KRW 7.350,00 | KRW 6.290,00 | 1,89M |
| 2026-07-08 | KRW 6.800,00 | -12,93 % | KRW 7.840,00 | KRW 7.890,00 | KRW 6.510,00 | 1,74M |
| 2026-07-07 | KRW 7.810,00 | -11,95 % | KRW 8.970,00 | KRW 9.770,00 | KRW 7.430,00 | 8,19M |
| 2026-07-06 | KRW 8.870,00 | +29,87 % | KRW 7.060,00 | KRW 8.870,00 | KRW 6.990,00 | 8,28M |
| 2026-07-03 | KRW 6.830,00 | +14,41 % | KRW 6.100,00 | KRW 7.420,00 | KRW 6.100,00 | 4,60M |
| 2026-07-02 | KRW 5.970,00 | +3,65 % | KRW 5.810,00 | KRW 6.390,00 | KRW 5.630,00 | 271,37K |
| 2026-07-01 | KRW 5.760,00 | -7,10 % | KRW 6.200,00 | KRW 6.380,00 | KRW 5.710,00 | 183,06K |
| 2026-06-30 | KRW 6.200,00 | +0,16 % | KRW 6.430,00 | KRW 6.860,00 | KRW 6.130,00 | 325,79K |
| 2026-06-29 | KRW 6.190,00 | +18,58 % | KRW 5.290,00 | KRW 6.200,00 | KRW 5.290,00 | 267,35K |
| 2026-06-26 | KRW 5.220,00 | -1,14 % | KRW 5.250,00 | KRW 5.310,00 | KRW 4.990,00 | 103,27K |
| 2026-06-25 | KRW 5.280,00 | -2,58 % | KRW 5.430,00 | KRW 5.590,00 | KRW 5.220,00 | 111,65K |
| 2026-06-24 | KRW 5.420,00 | -7,67 % | KRW 5.750,00 | KRW 5.850,00 | KRW 5.380,00 | 255,19K |
| 2026-06-23 | KRW 5.870,00 | -5,48 % | KRW 6.210,00 | KRW 6.250,00 | KRW 5.770,00 | 126,35K |
| 2026-06-22 | KRW 6.210,00 | +0,16 % | KRW 6.020,00 | KRW 6.300,00 | KRW 6.020,00 | 47,40K |
| 2026-06-19 | KRW 6.200,00 | -1,43 % | KRW 6.290,00 | KRW 6.290,00 | KRW 6.060,00 | 113,04K |
| 2026-06-18 | KRW 6.290,00 | -5,70 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.250,00 | 125,59K |
| 2026-06-17 | KRW 6.670,00 | -1,62 % | KRW 6.760,00 | KRW 6.800,00 | KRW 6.580,00 | 135,08K |
| 2026-06-16 | KRW 6.780,00 | -2,45 % | KRW 6.950,00 | KRW 7.100,00 | KRW 6.760,00 | 132,55K |
| 2026-06-15 | KRW 6.950,00 | +2,81 % | KRW 7.020,00 | KRW 7.100,00 | KRW 6.640,00 | 177,75K |
| 2026-06-12 | KRW 6.760,00 | +4,00 % | KRW 6.720,00 | KRW 6.960,00 | KRW 6.530,00 | 217,48K |
| 2026-06-11 | KRW 6.500,00 | +0,62 % | KRW 6.450,00 | KRW 6.640,00 | KRW 6.300,00 | 171,17K |
| 2026-06-10 | KRW 6.460,00 | +1,57 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.140,00 | 369 |
| 2026-06-09 | KRW 6.360,00 | +5,82 % | KRW 6.010,00 | KRW 6.760,00 | KRW 6.010,00 | 127,10K |
| 2026-06-08 | KRW 6.010,00 | -3,99 % | KRW 6.090,00 | KRW 6.280,00 | KRW 5.830,00 | 143,46K |
| 2026-06-05 | KRW 6.260,00 | -0,48 % | KRW 6.290,00 | KRW 6.420,00 | KRW 6.120,00 | 160,42K |
| 2026-06-04 | KRW 6.290,00 | +0,96 % | KRW 6.150,00 | KRW 6.460,00 | KRW 6.110,00 | 124,56K |
| 2026-06-02 | KRW 6.230,00 | +1,14 % | KRW 6.110,00 | KRW 6.300,00 | KRW 5.830,00 | 169,27K |
| 2026-06-01 | KRW 6.160,00 | -2,07 % | KRW 6.320,00 | KRW 6.770,00 | KRW 6.100,00 | 248,71K |
| 2026-05-29 | KRW 6.290,00 | -3,82 % | KRW 6.600,00 | KRW 6.690,00 | KRW 6.280,00 | 109,86K |
| 2026-05-28 | KRW 6.540,00 | -2,39 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.230,00 | 221,78K |
| 2026-05-27 | KRW 6.700,00 | -2,90 % | KRW 6.830,00 | KRW 6.900,00 | KRW 6.350,00 | 272,70K |
| 2026-05-26 | KRW 6.900,00 | -5,48 % | KRW 7.470,00 | KRW 7.510,00 | KRW 6.670,00 | 397,79K |
| 2026-05-22 | KRW 7.300,00 | +3,11 % | KRW 7.190,00 | KRW 7.380,00 | KRW 7.130,00 | 98,09K |
| 2026-05-21 | KRW 7.080,00 | -3,28 % | KRW 7.360,00 | KRW 7.560,00 | KRW 7.000,00 | 250,90K |