Ecoplastic Corporation 038110
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.060,00+20,00 (+0,98 %)
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 2.055,00 | +0,74 % | KRW 2.040,00 | KRW 2.080,00 | KRW 2.035,00 | 108,04K |
| 2026-10-01 | KRW 2.040,00 | +1,24 % | KRW 1.995,00 | KRW 2.040,00 | KRW 1.995,00 | 66,48K |
| 2026-09-30 | KRW 2.015,00 | +1,05 % | KRW 1.999,00 | KRW 2.040,00 | KRW 1.994,00 | 59,30K |
| 2026-09-29 | KRW 1.994,00 | -1,77 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.993,00 | 72,20K |
| 2026-09-28 | KRW 2.030,00 | +2,01 % | KRW 1.998,00 | KRW 2.045,00 | KRW 1.992,00 | 107,01K |
| 2026-09-23 | KRW 1.990,00 | +0,30 % | KRW 1.987,00 | KRW 2.030,00 | KRW 1.971,00 | 173,61K |
| 2026-09-22 | KRW 1.984,00 | -0,60 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.983,00 | 111,37K |
| 2026-09-21 | KRW 1.996,00 | -1,43 % | KRW 2.040,00 | KRW 2.045,00 | KRW 1.992,00 | 118,36K |
| 2026-09-18 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.065,00 | KRW 2.020,00 | 91,94K |
| 2026-09-17 | KRW 2.025,00 | -0,49 % | KRW 2.040,00 | KRW 2.060,00 | KRW 2.010,00 | 109,45K |
| 2026-09-16 | KRW 2.035,00 | +0,74 % | KRW 2.000,00 | KRW 2.045,00 | KRW 2.000,00 | 76,27K |
| 2026-09-15 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.000,00 | 90,77K |
| 2026-09-14 | KRW 2.020,00 | -0,98 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.996,00 | 117,53K |
| 2026-09-11 | KRW 2.040,00 | -1,45 % | KRW 2.105,00 | KRW 2.200,00 | KRW 2.040,00 | 523,60K |
| 2026-09-10 | KRW 2.070,00 | +0,98 % | KRW 2.050,00 | KRW 2.135,00 | KRW 2.000,00 | 414,97K |
| 2026-09-09 | KRW 2.050,00 | +1,74 % | KRW 2.000,00 | KRW 2.055,00 | KRW 2.000,00 | 104,77K |
| 2026-09-08 | KRW 2.015,00 | -1,71 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.015,00 | 82,93K |
| 2026-09-07 | KRW 2.050,00 | -0,97 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.045,00 | 60,27K |
| 2026-09-04 | KRW 2.070,00 | +2,22 % | KRW 2.045,00 | KRW 2.075,00 | KRW 2.020,00 | 130,11K |
| 2026-09-03 | KRW 2.025,00 | +1,76 % | KRW 1.983,00 | KRW 2.050,00 | KRW 1.983,00 | 117,68K |
| 2026-09-02 | KRW 1.990,00 | -1,49 % | KRW 2.015,00 | KRW 2.095,00 | KRW 1.981,00 | 229,95K |
| 2026-09-01 | KRW 2.020,00 | +1,30 % | KRW 1.989,00 | KRW 2.025,00 | KRW 1.960,00 | 141,30K |
| 2026-08-31 | KRW 1.994,00 | +0,25 % | KRW 1.985,00 | KRW 1.996,00 | KRW 1.938,00 | 71,85K |
| 2026-08-28 | KRW 1.989,00 | +2,53 % | KRW 1.940,00 | KRW 1.997,00 | KRW 1.917,00 | 125,93K |
| 2026-08-27 | KRW 1.940,00 | -0,56 % | KRW 1.967,00 | KRW 1.968,00 | KRW 1.938,00 | 94,36K |
| 2026-08-26 | KRW 1.951,00 | -0,26 % | KRW 1.957,00 | KRW 1.970,00 | KRW 1.928,00 | 81,23K |
| 2026-08-25 | KRW 1.956,00 | +2,68 % | KRW 1.920,00 | KRW 1.963,00 | KRW 1.881,00 | 103,41K |
| 2026-08-24 | KRW 1.905,00 | -0,47 % | KRW 1.925,00 | KRW 1.958,00 | KRW 1.896,00 | 88,88K |
| 2026-08-21 | KRW 1.914,00 | -2,89 % | KRW 1.971,00 | KRW 1.979,00 | KRW 1.891,00 | 147,96K |
| 2026-08-20 | KRW 1.971,00 | -0,35 % | KRW 1.982,00 | KRW 2.010,00 | KRW 1.960,00 | 147,14K |
| 2026-08-19 | KRW 1.978,00 | -2,56 % | KRW 1.997,00 | KRW 2.005,00 | KRW 1.960,00 | 125,11K |
| 2026-08-18 | KRW 2.030,00 | 0,00 % | KRW 2.045,00 | KRW 2.070,00 | KRW 2.005,00 | 235,73K |
| 2026-08-14 | KRW 2.030,00 | +1,91 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.995,00 | 172,30K |
| 2026-08-13 | KRW 1.992,00 | -2,35 % | KRW 2.045,00 | KRW 2.070,00 | KRW 1.992,00 | 235,89K |
| 2026-08-12 | KRW 2.040,00 | +0,25 % | KRW 2.030,00 | KRW 2.080,00 | KRW 2.000,00 | 241,24K |
| 2026-08-11 | KRW 2.035,00 | +1,24 % | KRW 2.020,00 | KRW 2.055,00 | KRW 1.998,00 | 160,91K |
| 2026-08-10 | KRW 2.010,00 | +3,61 % | KRW 1.953,00 | KRW 2.020,00 | KRW 1.941,00 | 222,98K |
| 2026-08-07 | KRW 1.940,00 | -0,05 % | KRW 1.941,00 | KRW 1.955,00 | KRW 1.907,00 | 91,26K |
| 2026-08-06 | KRW 1.941,00 | -0,46 % | KRW 1.957,00 | KRW 1.971,00 | KRW 1.921,00 | 126,01K |
| 2026-08-05 | KRW 1.950,00 | +2,25 % | KRW 1.910,00 | KRW 1.959,00 | KRW 1.910,00 | 168,43K |
| 2026-08-04 | KRW 1.907,00 | +4,04 % | KRW 1.826,00 | KRW 1.919,00 | KRW 1.826,00 | 157,94K |
| 2026-08-03 | KRW 1.833,00 | -0,87 % | KRW 1.836,00 | KRW 1.896,00 | KRW 1.811,00 | 343,57K |
| 2026-07-31 | KRW 1.849,00 | +4,64 % | KRW 1.781,00 | KRW 1.851,00 | KRW 1.781,00 | 172,35K |
| 2026-07-30 | KRW 1.767,00 | -0,45 % | KRW 1.641,00 | KRW 1.824,00 | KRW 1.641,00 | 246,91K |
| 2026-07-29 | KRW 1.775,00 | -3,85 % | KRW 1.846,00 | KRW 1.895,00 | KRW 1.724,00 | 438,33K |
| 2026-07-28 | KRW 1.846,00 | -5,14 % | KRW 1.900,00 | KRW 1.940,00 | KRW 1.830,00 | 363,36K |
| 2026-07-27 | KRW 1.946,00 | -3,42 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.946,00 | 603,63K |
| 2026-07-24 | KRW 2.015,00 | -0,25 % | KRW 2.025,00 | KRW 2.270,00 | KRW 2.005,00 | 2,83M |
| 2026-07-23 | KRW 2.020,00 | +4,45 % | KRW 1.926,00 | KRW 2.020,00 | KRW 1.926,00 | 297,81K |
| 2026-07-22 | KRW 1.934,00 | +0,57 % | KRW 1.924,00 | KRW 1.963,00 | KRW 1.919,00 | 218,37K |
| 2026-07-21 | KRW 1.923,00 | -3,37 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.903,00 | 499,15K |
| 2026-07-20 | KRW 1.990,00 | +1,53 % | KRW 1.942,00 | KRW 2.255,00 | KRW 1.902,00 | 1,98M |
| 2026-07-16 | KRW 1.960,00 | -0,76 % | KRW 1.945,00 | KRW 1.997,00 | KRW 1.931,00 | 165,86K |
| 2026-07-15 | KRW 1.975,00 | +2,28 % | KRW 1.932,00 | KRW 1.988,00 | KRW 1.932,00 | 168,86K |
| 2026-07-14 | KRW 1.931,00 | -0,52 % | KRW 1.933,00 | KRW 1.975,00 | KRW 1.905,00 | 230,74K |
| 2026-07-13 | KRW 1.941,00 | -3,91 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.878,00 | 363,31K |
| 2026-07-10 | KRW 2.020,00 | +1,97 % | KRW 1.970,00 | KRW 2.060,00 | KRW 1.970,00 | 303,53K |
| 2026-07-09 | KRW 1.981,00 | -1,20 % | KRW 2.000,00 | KRW 2.120,00 | KRW 1.937,00 | 678,96K |
| 2026-07-08 | KRW 2.005,00 | +1,21 % | KRW 1.921,00 | KRW 2.300,00 | KRW 1.921,00 | 2,29M |
| 2026-07-07 | KRW 1.981,00 | -1,69 % | KRW 1.977,00 | KRW 2.045,00 | KRW 1.951,00 | 226,16K |
| 2026-07-06 | KRW 2.015,00 | -0,74 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.984,00 | 125,36K |
| 2026-07-03 | KRW 2.030,00 | +2,58 % | KRW 1.973,00 | KRW 2.060,00 | KRW 1.945,00 | 166,07K |
| 2026-07-02 | KRW 1.979,00 | -2,51 % | KRW 1.997,00 | KRW 2.030,00 | KRW 1.956,00 | 170,99K |
| 2026-07-01 | KRW 2.030,00 | +2,53 % | KRW 1.982,00 | KRW 2.065,00 | KRW 1.962,00 | 197,67K |
| 2026-06-30 | KRW 1.980,00 | -2,70 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.976,00 | 222,25K |
| 2026-06-29 | KRW 2.035,00 | +7,90 % | KRW 1.861,00 | KRW 2.035,00 | KRW 1.861,00 | 269,59K |
| 2026-06-26 | KRW 1.886,00 | -3,13 % | KRW 1.947,00 | KRW 1.948,00 | KRW 1.880,00 | 387,00K |
| 2026-06-25 | KRW 1.947,00 | -4,56 % | KRW 2.045,00 | KRW 2.090,00 | KRW 1.900,00 | 450,44K |
| 2026-06-24 | KRW 2.040,00 | +0,49 % | KRW 1.985,00 | KRW 2.090,00 | KRW 1.985,00 | 242,90K |
| 2026-06-23 | KRW 2.030,00 | -4,69 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.010,00 | 411,33K |
| 2026-06-22 | KRW 2.130,00 | -2,07 % | KRW 2.130,00 | KRW 2.185,00 | KRW 2.085,00 | 257,16K |
| 2026-06-19 | KRW 2.175,00 | -2,90 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.140,00 | 412,31K |
| 2026-06-18 | KRW 2.240,00 | -3,45 % | KRW 2.320,00 | KRW 2.340,00 | KRW 2.230,00 | 221,13K |
| 2026-06-17 | KRW 2.320,00 | -1,69 % | KRW 2.365,00 | KRW 2.375,00 | KRW 2.295,00 | 257,36K |
| 2026-06-16 | KRW 2.360,00 | +2,16 % | KRW 2.315,00 | KRW 2.365,00 | KRW 2.295,00 | 235,94K |
| 2026-06-15 | KRW 2.310,00 | +0,87 % | KRW 2.310,00 | KRW 2.360,00 | KRW 2.300,00 | 233,66K |
| 2026-06-12 | KRW 2.290,00 | +0,44 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.160,00 | 474,67K |
| 2026-06-11 | KRW 2.280,00 | +3,17 % | KRW 2.165,00 | KRW 2.380,00 | KRW 2.155,00 | 1,06M |
| 2026-06-10 | KRW 2.210,00 | -2,64 % | KRW 2.225,00 | KRW 2.320,00 | KRW 2.155,00 | 1 |
| 2026-06-09 | KRW 2.270,00 | +2,25 % | KRW 2.220,00 | KRW 2.310,00 | KRW 2.220,00 | 446,06K |
| 2026-06-08 | KRW 2.220,00 | -6,33 % | KRW 2.155,00 | KRW 2.310,00 | KRW 2.155,00 | 639,70K |
| 2026-06-05 | KRW 2.370,00 | -2,47 % | KRW 2.405,00 | KRW 2.430,00 | KRW 2.335,00 | 380,84K |
| 2026-06-04 | KRW 2.430,00 | -1,62 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.410,00 | 333,74K |
| 2026-06-02 | KRW 2.470,00 | -3,14 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.425,00 | 543,10K |
| 2026-06-01 | KRW 2.550,00 | -3,41 % | KRW 2.610,00 | KRW 2.655,00 | KRW 2.530,00 | 704,94K |
| 2026-05-29 | KRW 2.640,00 | -2,94 % | KRW 2.715,00 | KRW 2.755,00 | KRW 2.585,00 | 590,70K |
| 2026-05-28 | KRW 2.720,00 | -2,16 % | KRW 2.810,00 | KRW 2.865,00 | KRW 2.630,00 | 826,83K |
| 2026-05-27 | KRW 2.780,00 | -2,97 % | KRW 2.865,00 | KRW 2.875,00 | KRW 2.730,00 | 594,31K |
| 2026-05-26 | KRW 2.865,00 | -1,55 % | KRW 2.950,00 | KRW 2.980,00 | KRW 2.840,00 | 446,58K |
| 2026-05-22 | KRW 2.910,00 | +0,52 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.895,00 | 367,90K |