EcoSimplex Co., Ltd 038870
KRX · Südkorea · Versorger
KRW 2.110,00-15,00 (-0,71 %)
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 2.110,00 | -0,71 % | KRW 2.105,00 | KRW 2.240,00 | KRW 2.025,00 | 14,26K |
| 2026-09-30 | KRW 2.125,00 | -3,41 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.030,00 | 11,12K |
| 2026-09-29 | KRW 2.200,00 | +0,69 % | KRW 2.130,00 | KRW 2.245,00 | KRW 2.130,00 | 14,74K |
| 2026-09-28 | KRW 2.185,00 | +4,55 % | KRW 2.100,00 | KRW 2.250,00 | KRW 2.100,00 | 49,62K |
| 2026-09-23 | KRW 2.090,00 | -3,02 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.085,00 | 22,10K |
| 2026-09-22 | KRW 2.155,00 | +4,11 % | KRW 2.045,00 | KRW 2.185,00 | KRW 2.045,00 | 729,25K |
| 2026-09-21 | KRW 2.070,00 | +3,71 % | KRW 1.956,00 | KRW 2.250,00 | KRW 1.956,00 | 26,00K |
| 2026-09-18 | KRW 1.996,00 | +0,81 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.980,00 | 6,06K |
| 2026-09-17 | KRW 1.980,00 | -2,46 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.980,00 | 14,68K |
| 2026-09-16 | KRW 2.030,00 | +3,94 % | KRW 1.948,00 | KRW 2.080,00 | KRW 1.922,00 | 25,70K |
| 2026-09-15 | KRW 1.953,00 | +2,20 % | KRW 1.893,00 | KRW 1.999,00 | KRW 1.890,00 | 15,36K |
| 2026-09-14 | KRW 1.911,00 | -4,69 % | KRW 1.985,00 | KRW 1.988,00 | KRW 1.843,00 | 11,86K |
| 2026-09-11 | KRW 2.005,00 | +1,01 % | KRW 1.985,00 | KRW 2.025,00 | KRW 1.983,00 | 6,66K |
| 2026-09-10 | KRW 1.985,00 | +6,95 % | KRW 1.856,00 | KRW 2.250,00 | KRW 1.847,00 | 96,14K |
| 2026-09-09 | KRW 1.856,00 | -0,22 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.826,00 | 8,98K |
| 2026-09-08 | KRW 1.860,00 | +2,42 % | KRW 1.816,00 | KRW 1.879,00 | KRW 1.811,00 | 6,57K |
| 2026-09-07 | KRW 1.816,00 | +1,00 % | KRW 1.798,00 | KRW 1.851,00 | KRW 1.750,00 | 9,40K |
| 2026-09-04 | KRW 1.798,00 | -1,91 % | KRW 1.833,00 | KRW 1.859,00 | KRW 1.752,00 | 4,04K |
| 2026-09-03 | KRW 1.833,00 | -0,49 % | KRW 1.842,00 | KRW 1.892,00 | KRW 1.821,00 | 6,41K |
| 2026-09-02 | KRW 1.842,00 | 0,00 % | KRW 1.772,00 | KRW 1.940,00 | KRW 1.772,00 | 7,49K |
| 2026-09-01 | KRW 1.842,00 | +0,60 % | KRW 1.832,00 | KRW 1.843,00 | KRW 1.795,00 | 2,33K |
| 2026-08-31 | KRW 1.831,00 | -0,38 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.810,00 | 2,05K |
| 2026-08-28 | KRW 1.838,00 | +1,83 % | KRW 1.805,00 | KRW 1.847,00 | KRW 1.805,00 | 5,07K |
| 2026-08-27 | KRW 1.805,00 | +0,61 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.800,00 | 2,57K |
| 2026-08-26 | KRW 1.794,00 | +0,96 % | KRW 1.777,00 | KRW 1.848,00 | KRW 1.777,00 | 8,95K |
| 2026-08-25 | KRW 1.777,00 | +2,36 % | KRW 1.735,00 | KRW 1.785,00 | KRW 1.675,00 | 5,66K |
| 2026-08-24 | KRW 1.736,00 | 0,00 % | KRW 1.799,00 | KRW 1.800,00 | KRW 1.679,00 | 2,04K |
| 2026-08-21 | KRW 1.736,00 | -1,64 % | KRW 1.840,00 | KRW 1.844,00 | KRW 1.713,00 | 7,94K |
| 2026-08-20 | KRW 1.765,00 | +0,40 % | KRW 1.750,00 | KRW 1.794,00 | KRW 1.750,00 | 2,85K |
| 2026-08-19 | KRW 1.758,00 | -0,73 % | KRW 1.774,00 | KRW 1.780,00 | KRW 1.700,00 | 6,31K |
| 2026-08-18 | KRW 1.771,00 | -3,85 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.770,00 | 15,68K |
| 2026-08-14 | KRW 1.842,00 | -1,39 % | KRW 1.861,00 | KRW 1.908,00 | KRW 1.812,00 | 8,66K |
| 2026-08-13 | KRW 1.868,00 | -1,37 % | KRW 1.915,00 | KRW 1.915,00 | KRW 1.768,00 | 23,05K |
| 2026-08-12 | KRW 1.894,00 | +1,12 % | KRW 1.899,00 | KRW 1.929,00 | KRW 1.871,00 | 17,72K |
| 2026-08-11 | KRW 1.873,00 | +2,74 % | KRW 1.811,00 | KRW 1.894,00 | KRW 1.811,00 | 12,49K |
| 2026-08-10 | KRW 1.823,00 | +0,66 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.799,00 | 11,60K |
| 2026-08-07 | KRW 1.811,00 | -2,11 % | KRW 1.865,00 | KRW 1.900,00 | KRW 1.804,00 | 11,98K |
| 2026-08-06 | KRW 1.850,00 | +6,20 % | KRW 1.810,00 | KRW 1.915,00 | KRW 1.672,00 | 44,42K |
| 2026-08-05 | KRW 1.742,00 | +2,05 % | KRW 1.709,00 | KRW 1.754,00 | KRW 1.695,00 | 13,52K |
| 2026-08-04 | KRW 1.707,00 | +8,04 % | KRW 1.567,00 | KRW 1.800,00 | KRW 1.565,00 | 28,60K |
| 2026-08-03 | KRW 1.580,00 | +2,66 % | KRW 1.539,00 | KRW 1.586,00 | KRW 1.430,00 | 26,54K |
| 2026-07-31 | KRW 1.539,00 | +0,85 % | KRW 1.511,00 | KRW 1.597,00 | KRW 1.511,00 | 37,56K |
| 2026-07-30 | KRW 1.526,00 | -7,40 % | KRW 1.365,00 | KRW 1.643,00 | KRW 1.365,00 | 119,00K |
| 2026-07-29 | KRW 1.648,00 | -8,85 % | KRW 1.808,00 | KRW 1.943,00 | KRW 1.624,00 | 41,99K |
| 2026-07-28 | KRW 1.808,00 | -9,83 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.802,00 | 21,92K |
| 2026-07-27 | KRW 2.005,00 | -1,72 % | KRW 2.040,00 | KRW 2.055,00 | KRW 1.955,00 | 27,60K |
| 2026-07-24 | KRW 2.040,00 | +0,49 % | KRW 2.015,00 | KRW 2.150,00 | KRW 1.971,00 | 45,62K |
| 2026-07-23 | KRW 2.030,00 | +0,25 % | KRW 2.025,00 | KRW 2.070,00 | KRW 1.963,00 | 19,05K |
| 2026-07-22 | KRW 2.025,00 | +4,44 % | KRW 1.938,00 | KRW 2.025,00 | KRW 1.820,00 | 49,43K |
| 2026-07-21 | KRW 1.939,00 | 0,00 % | KRW 1.904,00 | KRW 2.160,00 | KRW 1.820,00 | 112,10K |
| 2026-07-20 | KRW 1.939,00 | -8,75 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.900,00 | 59,97K |
| 2026-07-16 | KRW 2.125,00 | -0,23 % | KRW 2.105,00 | KRW 2.205,00 | KRW 2.020,00 | 63,64K |
| 2026-07-15 | KRW 2.130,00 | -1,39 % | KRW 2.165,00 | KRW 2.235,00 | KRW 2.050,00 | 78,63K |
| 2026-07-14 | KRW 2.160,00 | -1,82 % | KRW 2.285,00 | KRW 2.540,00 | KRW 2.000,00 | 290,57K |
| 2026-07-13 | KRW 2.200,00 | -6,78 % | KRW 2.415,00 | KRW 2.465,00 | KRW 2.200,00 | 179,80K |
| 2026-07-10 | KRW 2.360,00 | -12,92 % | KRW 2.770,00 | KRW 2.920,00 | KRW 2.345,00 | 1,07M |
| 2026-07-09 | KRW 2.710,00 | +29,98 % | KRW 2.370,00 | KRW 2.710,00 | KRW 1.999,00 | 2,56M |
| 2026-07-08 | KRW 2.085,00 | +29,74 % | KRW 1.590,00 | KRW 2.085,00 | KRW 1.527,00 | 534,16K |
| 2026-07-07 | KRW 1.607,00 | -0,19 % | KRW 1.609,00 | KRW 1.669,00 | KRW 1.585,00 | 13,33K |
| 2026-07-06 | KRW 1.610,00 | -1,23 % | KRW 1.630,00 | KRW 1.642,00 | KRW 1.589,00 | 15,84K |
| 2026-07-03 | KRW 1.630,00 | -2,45 % | KRW 1.703,00 | KRW 1.749,00 | KRW 1.607,00 | 20,45K |
| 2026-07-02 | KRW 1.671,00 | -4,73 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.655,00 | 30,05K |
| 2026-07-01 | KRW 1.754,00 | +14,72 % | KRW 1.529,00 | KRW 1.840,00 | KRW 1.520,00 | 102,43K |
| 2026-06-30 | KRW 1.529,00 | +2,62 % | KRW 1.529,00 | KRW 1.583,00 | KRW 1.500,00 | 22,74K |
| 2026-06-29 | KRW 1.490,00 | +0,20 % | KRW 1.487,00 | KRW 1.571,00 | KRW 1.471,00 | 18,19K |
| 2026-06-26 | KRW 1.487,00 | -0,73 % | KRW 1.498,00 | KRW 1.539,00 | KRW 1.401,00 | 40,93K |
| 2026-06-25 | KRW 1.498,00 | -4,53 % | KRW 1.556,00 | KRW 1.619,00 | KRW 1.478,00 | 41,57K |
| 2026-06-24 | KRW 1.569,00 | -1,75 % | KRW 1.500,00 | KRW 1.648,00 | KRW 1.500,00 | 27,96K |
| 2026-06-23 | KRW 1.597,00 | -6,61 % | KRW 1.698,00 | KRW 1.779,00 | KRW 1.571,00 | 40,56K |
| 2026-06-22 | KRW 1.710,00 | -4,68 % | KRW 1.794,00 | KRW 1.898,00 | KRW 1.699,00 | 31,77K |
| 2026-06-19 | KRW 1.794,00 | -6,37 % | KRW 1.917,00 | KRW 1.976,00 | KRW 1.782,00 | 40,49K |
| 2026-06-18 | KRW 1.916,00 | -5,15 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.915,00 | 17,14K |
| 2026-06-17 | KRW 2.020,00 | +0,75 % | KRW 2.005,00 | KRW 2.145,00 | KRW 1.996,00 | 19,37K |
| 2026-06-16 | KRW 2.005,00 | -3,14 % | KRW 2.065,00 | KRW 2.130,00 | KRW 1.990,00 | 23,56K |
| 2026-06-15 | KRW 2.070,00 | +3,55 % | KRW 2.010,00 | KRW 2.175,00 | KRW 2.000,00 | 12,90K |
| 2026-06-12 | KRW 1.999,00 | +3,63 % | KRW 1.962,00 | KRW 2.075,00 | KRW 1.958,00 | 18,20K |
| 2026-06-11 | KRW 1.929,00 | +0,21 % | KRW 1.926,00 | KRW 1.995,00 | KRW 1.900,00 | 18,67K |
| 2026-06-10 | KRW 1.925,00 | -2,78 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.888,00 | 37,13K |
| 2026-06-09 | KRW 1.980,00 | -2,46 % | KRW 1.915,00 | KRW 2.050,00 | KRW 1.915,00 | 45,29K |
| 2026-06-08 | KRW 2.030,00 | -5,14 % | KRW 1.974,00 | KRW 2.140,00 | KRW 1.927,00 | 47,82K |
| 2026-06-05 | KRW 2.140,00 | -0,23 % | KRW 2.145,00 | KRW 2.280,00 | KRW 2.100,00 | 46,05K |
| 2026-06-04 | KRW 2.145,00 | 0,00 % | KRW 2.145,00 | KRW 2.235,00 | KRW 2.130,00 | 70,72K |
| 2026-06-02 | KRW 2.145,00 | -4,24 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.115,00 | 41,68K |
| 2026-06-01 | KRW 2.240,00 | -9,68 % | KRW 2.420,00 | KRW 2.425,00 | KRW 2.195,00 | 74,78K |
| 2026-05-29 | KRW 2.480,00 | +3,77 % | KRW 2.360,00 | KRW 2.540,00 | KRW 2.125,00 | 139,86K |
| 2026-05-28 | KRW 2.390,00 | -4,78 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.250,00 | 120,30K |
| 2026-05-27 | KRW 2.510,00 | -7,21 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.490,00 | 98,79K |
| 2026-05-26 | KRW 2.705,00 | 0,00 % | KRW 2.705,00 | KRW 2.775,00 | KRW 2.695,00 | 19,59K |
| 2026-05-22 | KRW 2.705,00 | +0,19 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.685,00 | 17,90K |
| 2026-05-21 | KRW 2.700,00 | -2,70 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.675,00 | 48,72K |