EG Corporation 037370
KRX · Südkorea · Prozessindustrie
KRW 4.275,00+45,00 (+1,06 %)
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 4.275,00 | +1,06 % | KRW 4.230,00 | KRW 4.350,00 | KRW 4.185,00 | 9,21K |
| 2026-10-01 | KRW 4.230,00 | +1,93 % | KRW 4.195,00 | KRW 4.345,00 | KRW 4.100,00 | 6,41K |
| 2026-09-30 | KRW 4.150,00 | -1,43 % | KRW 4.210,00 | KRW 4.305,00 | KRW 4.040,00 | 9,33K |
| 2026-09-29 | KRW 4.210,00 | -1,64 % | KRW 4.240,00 | KRW 4.280,00 | KRW 4.150,00 | 7,29K |
| 2026-09-28 | KRW 4.280,00 | -2,73 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.100,00 | 12,14K |
| 2026-09-23 | KRW 4.400,00 | +1,85 % | KRW 4.320,00 | KRW 4.410,00 | KRW 4.300,00 | 13,34K |
| 2026-09-22 | KRW 4.320,00 | -2,70 % | KRW 4.410,00 | KRW 4.500,00 | KRW 4.300,00 | 14,05K |
| 2026-09-21 | KRW 4.440,00 | -1,77 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.335,00 | 28,10K |
| 2026-09-18 | KRW 4.520,00 | +1,46 % | KRW 4.465,00 | KRW 4.530,00 | KRW 4.335,00 | 25,38K |
| 2026-09-17 | KRW 4.455,00 | +8,13 % | KRW 4.120,00 | KRW 4.460,00 | KRW 4.050,00 | 45,02K |
| 2026-09-16 | KRW 4.120,00 | -1,08 % | KRW 4.190,00 | KRW 4.250,00 | KRW 4.000,00 | 27,28K |
| 2026-09-15 | KRW 4.165,00 | +1,83 % | KRW 4.110,00 | KRW 4.455,00 | KRW 4.050,00 | 77,89K |
| 2026-09-14 | KRW 4.090,00 | +8,34 % | KRW 3.815,00 | KRW 4.090,00 | KRW 3.685,00 | 51,52K |
| 2026-09-11 | KRW 3.775,00 | +1,07 % | KRW 3.775,00 | KRW 3.805,00 | KRW 3.665,00 | 12,87K |
| 2026-09-10 | KRW 3.735,00 | +1,63 % | KRW 3.675,00 | KRW 3.760,00 | KRW 3.630,00 | 5,77K |
| 2026-09-09 | KRW 3.675,00 | +1,52 % | KRW 3.660,00 | KRW 3.695,00 | KRW 3.620,00 | 3,24K |
| 2026-09-08 | KRW 3.620,00 | -1,76 % | KRW 3.685,00 | KRW 3.985,00 | KRW 3.550,00 | 25,03K |
| 2026-09-07 | KRW 3.685,00 | +2,22 % | KRW 3.585,00 | KRW 3.710,00 | KRW 3.585,00 | 4,12K |
| 2026-09-04 | KRW 3.605,00 | +1,26 % | KRW 3.570,00 | KRW 3.670,00 | KRW 3.520,00 | 5,30K |
| 2026-09-03 | KRW 3.560,00 | -2,73 % | KRW 3.700,00 | KRW 3.735,00 | KRW 3.555,00 | 8,28K |
| 2026-09-02 | KRW 3.660,00 | -1,08 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.575,00 | 4,66K |
| 2026-09-01 | KRW 3.700,00 | +2,49 % | KRW 3.485,00 | KRW 3.885,00 | KRW 3.485,00 | 9,00K |
| 2026-08-31 | KRW 3.610,00 | -2,17 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.600,00 | 9,17K |
| 2026-08-28 | KRW 3.690,00 | +1,23 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.570,00 | 5,84K |
| 2026-08-27 | KRW 3.645,00 | +2,10 % | KRW 3.570,00 | KRW 3.680,00 | KRW 3.540,00 | 3,93K |
| 2026-08-26 | KRW 3.570,00 | +1,13 % | KRW 3.530,00 | KRW 3.600,00 | KRW 3.505,00 | 6,62K |
| 2026-08-25 | KRW 3.530,00 | +0,43 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.445,00 | 5,69K |
| 2026-08-24 | KRW 3.515,00 | -0,42 % | KRW 3.550,00 | KRW 3.775,00 | KRW 3.500,00 | 8,85K |
| 2026-08-21 | KRW 3.530,00 | -2,62 % | KRW 3.625,00 | KRW 3.695,00 | KRW 3.405,00 | 9,50K |
| 2026-08-20 | KRW 3.625,00 | -0,14 % | KRW 3.560,00 | KRW 3.705,00 | KRW 3.555,00 | 9,06K |
| 2026-08-19 | KRW 3.630,00 | -0,82 % | KRW 3.660,00 | KRW 3.800,00 | KRW 3.560,00 | 15,32K |
| 2026-08-18 | KRW 3.660,00 | -5,67 % | KRW 3.880,00 | KRW 3.990,00 | KRW 3.655,00 | 25,92K |
| 2026-08-14 | KRW 3.880,00 | -2,63 % | KRW 3.985,00 | KRW 4.030,00 | KRW 3.700,00 | 35,77K |
| 2026-08-13 | KRW 3.985,00 | +7,27 % | KRW 3.745,00 | KRW 4.060,00 | KRW 3.670,00 | 57,99K |
| 2026-08-12 | KRW 3.715,00 | -2,24 % | KRW 3.800,00 | KRW 3.905,00 | KRW 3.620,00 | 26,37K |
| 2026-08-11 | KRW 3.800,00 | +10,95 % | KRW 3.550,00 | KRW 4.300,00 | KRW 3.430,00 | 183,84K |
| 2026-08-10 | KRW 3.425,00 | +10,13 % | KRW 3.130,00 | KRW 3.430,00 | KRW 3.130,00 | 29,10K |
| 2026-08-07 | KRW 3.110,00 | +2,81 % | KRW 3.055,00 | KRW 3.115,00 | KRW 3.030,00 | 5,79K |
| 2026-08-06 | KRW 3.025,00 | -1,94 % | KRW 3.060,00 | KRW 3.150,00 | KRW 3.000,00 | 5,56K |
| 2026-08-05 | KRW 3.085,00 | +1,15 % | KRW 3.090,00 | KRW 3.200,00 | KRW 3.040,00 | 19,92K |
| 2026-08-04 | KRW 3.050,00 | +7,21 % | KRW 2.770,00 | KRW 3.090,00 | KRW 2.770,00 | 7,96K |
| 2026-08-03 | KRW 2.845,00 | -3,56 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.785,00 | 7,08K |
| 2026-07-31 | KRW 2.950,00 | +8,66 % | KRW 2.715,00 | KRW 2.980,00 | KRW 2.715,00 | 24,37K |
| 2026-07-30 | KRW 2.715,00 | -1,27 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.700,00 | 8,62K |
| 2026-07-29 | KRW 2.750,00 | -5,17 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.650,00 | 22,56K |
| 2026-07-28 | KRW 2.900,00 | -1,02 % | KRW 2.930,00 | KRW 3.090,00 | KRW 2.850,00 | 19,83K |
| 2026-07-27 | KRW 2.930,00 | -1,84 % | KRW 2.965,00 | KRW 3.090,00 | KRW 2.910,00 | 4,38K |
| 2026-07-24 | KRW 2.985,00 | -0,50 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.900,00 | 3,22K |
| 2026-07-23 | KRW 3.000,00 | +1,52 % | KRW 2.955,00 | KRW 3.165,00 | KRW 2.880,00 | 9,30K |
| 2026-07-22 | KRW 2.955,00 | +0,51 % | KRW 3.030,00 | KRW 3.185,00 | KRW 2.955,00 | 5,31K |
| 2026-07-21 | KRW 2.940,00 | +5,95 % | KRW 2.820,00 | KRW 3.050,00 | KRW 2.725,00 | 7,58K |
| 2026-07-20 | KRW 2.775,00 | -5,61 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.760,00 | 18,28K |
| 2026-07-16 | KRW 2.940,00 | -1,84 % | KRW 2.990,00 | KRW 3.020,00 | KRW 2.860,00 | 9,27K |
| 2026-07-15 | KRW 2.995,00 | +4,72 % | KRW 2.860,00 | KRW 3.200,00 | KRW 2.860,00 | 7,38K |
| 2026-07-14 | KRW 2.860,00 | +0,70 % | KRW 2.885,00 | KRW 3.065,00 | KRW 2.800,00 | 19,86K |
| 2026-07-13 | KRW 2.840,00 | -9,41 % | KRW 3.170,00 | KRW 3.350,00 | KRW 2.840,00 | 23,90K |
| 2026-07-10 | KRW 3.135,00 | +3,47 % | KRW 3.030,00 | KRW 3.180,00 | KRW 3.030,00 | 6,28K |
| 2026-07-09 | KRW 3.030,00 | -3,19 % | KRW 3.130,00 | KRW 3.170,00 | KRW 3.000,00 | 13,97K |
| 2026-07-08 | KRW 3.130,00 | +3,81 % | KRW 3.020,00 | KRW 3.395,00 | KRW 2.990,00 | 37,93K |
| 2026-07-07 | KRW 3.015,00 | -0,17 % | KRW 2.995,00 | KRW 3.200,00 | KRW 2.985,00 | 17,98K |
| 2026-07-06 | KRW 3.020,00 | +2,20 % | KRW 2.955,00 | KRW 3.100,00 | KRW 2.910,00 | 9,86K |
| 2026-07-03 | KRW 2.955,00 | +1,03 % | KRW 2.950,00 | KRW 3.015,00 | KRW 2.760,00 | 26,60K |
| 2026-07-02 | KRW 2.925,00 | -4,10 % | KRW 3.045,00 | KRW 3.085,00 | KRW 2.910,00 | 12,43K |
| 2026-07-01 | KRW 3.050,00 | -0,33 % | KRW 3.055,00 | KRW 3.125,00 | KRW 2.950,00 | 6,60K |
| 2026-06-30 | KRW 3.060,00 | +1,83 % | KRW 3.065,00 | KRW 3.115,00 | KRW 2.800,00 | 14,04K |
| 2026-06-29 | KRW 3.005,00 | +9,27 % | KRW 2.510,00 | KRW 3.085,00 | KRW 2.510,00 | 46,99K |
| 2026-06-26 | KRW 2.750,00 | -4,51 % | KRW 2.895,00 | KRW 2.900,00 | KRW 2.665,00 | 53,63K |
| 2026-06-25 | KRW 2.880,00 | -4,48 % | KRW 3.020,00 | KRW 3.235,00 | KRW 2.880,00 | 43,06K |
| 2026-06-24 | KRW 3.015,00 | +0,50 % | KRW 3.000,00 | KRW 3.400,00 | KRW 2.970,00 | 12,87K |
| 2026-06-23 | KRW 3.000,00 | -9,91 % | KRW 3.330,00 | KRW 3.355,00 | KRW 3.000,00 | 29,53K |
| 2026-06-22 | KRW 3.330,00 | -2,92 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.260,00 | 10,00K |
| 2026-06-19 | KRW 3.430,00 | -4,85 % | KRW 3.580,00 | KRW 3.595,00 | KRW 3.355,00 | 18,43K |
| 2026-06-18 | KRW 3.605,00 | -3,09 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.565,00 | 11,78K |
| 2026-06-17 | KRW 3.720,00 | +0,81 % | KRW 3.690,00 | KRW 3.735,00 | KRW 3.490,00 | 16,88K |
| 2026-06-16 | KRW 3.690,00 | -0,27 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.545,00 | 9,59K |
| 2026-06-15 | KRW 3.700,00 | +7,40 % | KRW 3.480,00 | KRW 3.755,00 | KRW 3.480,00 | 10,71K |
| 2026-06-12 | KRW 3.445,00 | +0,44 % | KRW 3.445,00 | KRW 3.580,00 | KRW 3.445,00 | 11,86K |
| 2026-06-11 | KRW 3.430,00 | +0,59 % | KRW 3.410,00 | KRW 3.500,00 | KRW 3.300,00 | 7,03K |
| 2026-06-10 | KRW 3.410,00 | +1,79 % | KRW 3.325,00 | KRW 3.500,00 | KRW 3.250,00 | 19,79K |
| 2026-06-09 | KRW 3.350,00 | +4,04 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.220,00 | 50,54K |
| 2026-06-08 | KRW 3.220,00 | -6,53 % | KRW 3.240,00 | KRW 3.380,00 | KRW 3.190,00 | 44,18K |
| 2026-06-05 | KRW 3.445,00 | -5,36 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.305,00 | 25,46K |
| 2026-06-04 | KRW 3.640,00 | -0,82 % | KRW 3.670,00 | KRW 3.890,00 | KRW 3.600,00 | 36,33K |
| 2026-06-02 | KRW 3.670,00 | -6,97 % | KRW 3.970,00 | KRW 4.000,00 | KRW 3.575,00 | 83,37K |
| 2026-06-01 | KRW 3.945,00 | -8,79 % | KRW 4.325,00 | KRW 4.325,00 | KRW 3.845,00 | 64,05K |
| 2026-05-29 | KRW 4.325,00 | -1,48 % | KRW 4.390,00 | KRW 4.405,00 | KRW 4.305,00 | 20,02K |
| 2026-05-28 | KRW 4.390,00 | 0,00 % | KRW 4.390,00 | KRW 4.650,00 | KRW 4.300,00 | 27,72K |
| 2026-05-27 | KRW 4.390,00 | -4,57 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.365,00 | 38,82K |
| 2026-05-26 | KRW 4.600,00 | +1,32 % | KRW 4.735,00 | KRW 4.735,00 | KRW 4.500,00 | 26,90K |
| 2026-05-22 | KRW 4.540,00 | +3,42 % | KRW 4.410,00 | KRW 4.625,00 | KRW 4.380,00 | 34,35K |