Gyeongnam Steel Co., Ltd 039240
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.949,00+35,00 (+1,83 %)
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 1.914,00 | +0,37 % | KRW 1.933,00 | KRW 2.125,00 | KRW 1.914,00 | 336,44K |
| 2026-09-30 | KRW 1.907,00 | +1,06 % | KRW 1.899,00 | KRW 1.940,00 | KRW 1.885,00 | 27,72K |
| 2026-09-29 | KRW 1.887,00 | +0,05 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.875,00 | 17,42K |
| 2026-09-28 | KRW 1.886,00 | -0,26 % | KRW 1.898,00 | KRW 1.898,00 | KRW 1.875,00 | 17,96K |
| 2026-09-23 | KRW 1.891,00 | +0,11 % | KRW 1.902,00 | KRW 1.905,00 | KRW 1.877,00 | 38,03K |
| 2026-09-22 | KRW 1.889,00 | -0,37 % | KRW 1.882,00 | KRW 1.906,00 | KRW 1.878,00 | 28,02K |
| 2026-09-21 | KRW 1.896,00 | -0,37 % | KRW 1.929,00 | KRW 1.931,00 | KRW 1.895,00 | 55,51K |
| 2026-09-18 | KRW 1.903,00 | 0,00 % | KRW 1.903,00 | KRW 1.919,00 | KRW 1.902,00 | 28,84K |
| 2026-09-17 | KRW 1.903,00 | -0,89 % | KRW 1.909,00 | KRW 1.939,00 | KRW 1.897,00 | 41,02K |
| 2026-09-16 | KRW 1.920,00 | -0,36 % | KRW 1.927,00 | KRW 1.927,00 | KRW 1.905,00 | 17,34K |
| 2026-09-15 | KRW 1.927,00 | +0,05 % | KRW 1.910,00 | KRW 1.938,00 | KRW 1.902,00 | 21,33K |
| 2026-09-14 | KRW 1.926,00 | -0,05 % | KRW 1.927,00 | KRW 1.990,00 | KRW 1.901,00 | 38,52K |
| 2026-09-11 | KRW 1.927,00 | +0,89 % | KRW 1.908,00 | KRW 1.940,00 | KRW 1.880,00 | 10,29K |
| 2026-09-10 | KRW 1.910,00 | -2,30 % | KRW 1.949,00 | KRW 1.949,00 | KRW 1.850,00 | 50,08K |
| 2026-09-09 | KRW 1.955,00 | +3,22 % | KRW 1.895,00 | KRW 1.987,00 | KRW 1.880,00 | 53,32K |
| 2026-09-08 | KRW 1.894,00 | -0,26 % | KRW 1.891,00 | KRW 1.915,00 | KRW 1.882,00 | 62,99K |
| 2026-09-07 | KRW 1.899,00 | -0,42 % | KRW 1.907,00 | KRW 1.926,00 | KRW 1.890,00 | 75,91K |
| 2026-09-04 | KRW 1.907,00 | +0,21 % | KRW 1.939,00 | KRW 1.939,00 | KRW 1.885,00 | 51,96K |
| 2026-09-03 | KRW 1.903,00 | -0,73 % | KRW 1.925,00 | KRW 2.015,00 | KRW 1.884,00 | 144,61K |
| 2026-09-02 | KRW 1.917,00 | -0,83 % | KRW 1.922,00 | KRW 1.937,00 | KRW 1.901,00 | 16,96K |
| 2026-09-01 | KRW 1.933,00 | 0,00 % | KRW 1.920,00 | KRW 1.946,00 | KRW 1.920,00 | 12,20K |
| 2026-08-31 | KRW 1.933,00 | -0,31 % | KRW 1.923,00 | KRW 1.940,00 | KRW 1.907,00 | 7,91K |
| 2026-08-28 | KRW 1.939,00 | +0,73 % | KRW 1.930,00 | KRW 1.939,00 | KRW 1.918,00 | 7,31K |
| 2026-08-27 | KRW 1.925,00 | -0,41 % | KRW 1.935,00 | KRW 1.937,00 | KRW 1.915,00 | 14,17K |
| 2026-08-26 | KRW 1.933,00 | +0,05 % | KRW 1.932,00 | KRW 1.935,00 | KRW 1.900,00 | 12,76K |
| 2026-08-25 | KRW 1.932,00 | +1,20 % | KRW 1.912,00 | KRW 1.934,00 | KRW 1.873,00 | 39,52K |
| 2026-08-24 | KRW 1.909,00 | +1,92 % | KRW 1.858,00 | KRW 1.920,00 | KRW 1.858,00 | 19,61K |
| 2026-08-21 | KRW 1.873,00 | -1,83 % | KRW 1.895,00 | KRW 1.909,00 | KRW 1.870,00 | 16,42K |
| 2026-08-20 | KRW 1.908,00 | -0,78 % | KRW 1.919,00 | KRW 1.938,00 | KRW 1.902,00 | 35,62K |
| 2026-08-19 | KRW 1.923,00 | -0,98 % | KRW 1.925,00 | KRW 1.934,00 | KRW 1.901,00 | 29,46K |
| 2026-08-18 | KRW 1.942,00 | 0,00 % | KRW 1.949,00 | KRW 1.952,00 | KRW 1.915,00 | 19,68K |
| 2026-08-14 | KRW 1.942,00 | +0,10 % | KRW 1.937,00 | KRW 1.957,00 | KRW 1.921,00 | 38,97K |
| 2026-08-13 | KRW 1.940,00 | -1,47 % | KRW 1.969,00 | KRW 1.971,00 | KRW 1.934,00 | 35,43K |
| 2026-08-12 | KRW 1.969,00 | +1,08 % | KRW 1.935,00 | KRW 1.982,00 | KRW 1.935,00 | 69,41K |
| 2026-08-11 | KRW 1.948,00 | +1,41 % | KRW 1.905,00 | KRW 1.974,00 | KRW 1.905,00 | 129,04K |
| 2026-08-10 | KRW 1.921,00 | +2,40 % | KRW 1.890,00 | KRW 1.922,00 | KRW 1.869,00 | 55,94K |
| 2026-08-07 | KRW 1.876,00 | -0,37 % | KRW 1.883,00 | KRW 1.921,00 | KRW 1.851,00 | 130,71K |
| 2026-08-06 | KRW 1.883,00 | +0,43 % | KRW 1.875,00 | KRW 1.892,00 | KRW 1.748,00 | 126,28K |
| 2026-08-05 | KRW 1.875,00 | -0,95 % | KRW 1.912,00 | KRW 1.937,00 | KRW 1.858,00 | 126,13K |
| 2026-08-04 | KRW 1.893,00 | +1,61 % | KRW 1.849,00 | KRW 1.910,00 | KRW 1.849,00 | 40,48K |
| 2026-08-03 | KRW 1.863,00 | +1,31 % | KRW 1.839,00 | KRW 1.900,00 | KRW 1.820,00 | 22,04K |
| 2026-07-31 | KRW 1.839,00 | +3,78 % | KRW 1.775,00 | KRW 1.850,00 | KRW 1.775,00 | 41,57K |
| 2026-07-30 | KRW 1.772,00 | +0,34 % | KRW 1.548,00 | KRW 1.801,00 | KRW 1.548,00 | 182,97K |
| 2026-07-29 | KRW 1.766,00 | -6,46 % | KRW 1.888,00 | KRW 1.919,00 | KRW 1.724,00 | 186,50K |
| 2026-07-28 | KRW 1.888,00 | -3,28 % | KRW 1.925,00 | KRW 1.943,00 | KRW 1.869,00 | 62,77K |
| 2026-07-27 | KRW 1.952,00 | -0,81 % | KRW 1.976,00 | KRW 1.990,00 | KRW 1.944,00 | 46,72K |
| 2026-07-24 | KRW 1.968,00 | -0,35 % | KRW 1.985,00 | KRW 2.025,00 | KRW 1.950,00 | 43,50K |
| 2026-07-23 | KRW 1.975,00 | +2,65 % | KRW 1.924,00 | KRW 1.990,00 | KRW 1.924,00 | 53,44K |
| 2026-07-22 | KRW 1.924,00 | -0,10 % | KRW 1.931,00 | KRW 1.980,00 | KRW 1.924,00 | 31,77K |
| 2026-07-21 | KRW 1.926,00 | -0,21 % | KRW 1.901,00 | KRW 1.968,00 | KRW 1.901,00 | 31,99K |
| 2026-07-20 | KRW 1.930,00 | -3,36 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.922,00 | 67,58K |
| 2026-07-16 | KRW 1.997,00 | +0,55 % | KRW 1.952,00 | KRW 2.010,00 | KRW 1.952,00 | 34,30K |
| 2026-07-15 | KRW 1.986,00 | +1,53 % | KRW 1.957,00 | KRW 2.030,00 | KRW 1.957,00 | 52,09K |
| 2026-07-14 | KRW 1.956,00 | +0,93 % | KRW 1.936,00 | KRW 1.985,00 | KRW 1.920,00 | 122,78K |
| 2026-07-13 | KRW 1.938,00 | -3,34 % | KRW 2.015,00 | KRW 2.080,00 | KRW 1.935,00 | 171,74K |
| 2026-07-10 | KRW 2.005,00 | +3,35 % | KRW 1.931,00 | KRW 2.030,00 | KRW 1.931,00 | 171,15K |
| 2026-07-09 | KRW 1.940,00 | -2,02 % | KRW 1.950,00 | KRW 1.999,00 | KRW 1.930,00 | 114,99K |
| 2026-07-08 | KRW 1.980,00 | -1,74 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.960,00 | 69,41K |
| 2026-07-07 | KRW 2.015,00 | -1,47 % | KRW 2.030,00 | KRW 2.060,00 | KRW 1.985,00 | 81,54K |
| 2026-07-06 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.085,00 | KRW 2.020,00 | 84,88K |
| 2026-07-03 | KRW 2.045,00 | 0,00 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.941,00 | 283,20K |
| 2026-07-02 | KRW 2.045,00 | -2,15 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.010,00 | 94,17K |
| 2026-07-01 | KRW 2.090,00 | +1,70 % | KRW 2.055,00 | KRW 2.120,00 | KRW 2.035,00 | 75,66K |
| 2026-06-30 | KRW 2.055,00 | -2,14 % | KRW 2.100,00 | KRW 2.225,00 | KRW 2.040,00 | 199,05K |
| 2026-06-29 | KRW 2.100,00 | +7,58 % | KRW 1.930,00 | KRW 2.120,00 | KRW 1.930,00 | 79,57K |
| 2026-06-26 | KRW 1.952,00 | -3,37 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.929,00 | 199,23K |
| 2026-06-25 | KRW 2.020,00 | -0,49 % | KRW 2.060,00 | KRW 2.085,00 | KRW 2.015,00 | 47,22K |
| 2026-06-24 | KRW 2.030,00 | -2,40 % | KRW 2.060,00 | KRW 2.165,00 | KRW 2.005,00 | 175,40K |
| 2026-06-23 | KRW 2.080,00 | -5,24 % | KRW 2.145,00 | KRW 2.195,00 | KRW 2.070,00 | 152,65K |
| 2026-06-22 | KRW 2.195,00 | +3,78 % | KRW 2.110,00 | KRW 2.220,00 | KRW 2.100,00 | 168,34K |
| 2026-06-19 | KRW 2.115,00 | -4,73 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.095,00 | 205,72K |
| 2026-06-18 | KRW 2.220,00 | -2,84 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.205,00 | 133,18K |
| 2026-06-17 | KRW 2.285,00 | +2,93 % | KRW 2.235,00 | KRW 2.480,00 | KRW 2.235,00 | 772,56K |
| 2026-06-16 | KRW 2.220,00 | -1,11 % | KRW 2.245,00 | KRW 2.275,00 | KRW 2.215,00 | 65,33K |
| 2026-06-15 | KRW 2.245,00 | +2,51 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.200,00 | 123,02K |
| 2026-06-12 | KRW 2.190,00 | +2,82 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.140,00 | 99,29K |
| 2026-06-11 | KRW 2.130,00 | +0,47 % | KRW 2.105,00 | KRW 2.160,00 | KRW 2.090,00 | 75,14K |
| 2026-06-10 | KRW 2.120,00 | -1,40 % | KRW 2.120,00 | KRW 2.205,00 | KRW 2.090,00 | 10 |
| 2026-06-09 | KRW 2.150,00 | +1,90 % | KRW 2.115,00 | KRW 2.240,00 | KRW 2.115,00 | 169,69K |
| 2026-06-08 | KRW 2.110,00 | -6,64 % | KRW 2.160,00 | KRW 2.225,00 | KRW 2.085,00 | 249,17K |
| 2026-06-05 | KRW 2.260,00 | -1,95 % | KRW 2.285,00 | KRW 2.340,00 | KRW 2.250,00 | 116,94K |
| 2026-06-04 | KRW 2.305,00 | -2,95 % | KRW 2.310,00 | KRW 2.400,00 | KRW 2.305,00 | 113,27K |
| 2026-06-02 | KRW 2.375,00 | +3,26 % | KRW 2.300,00 | KRW 2.490,00 | KRW 2.215,00 | 247,78K |
| 2026-06-01 | KRW 2.300,00 | -4,37 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.290,00 | 376,93K |
| 2026-05-29 | KRW 2.405,00 | -1,84 % | KRW 2.450,00 | KRW 2.500,00 | KRW 2.385,00 | 173,67K |
| 2026-05-28 | KRW 2.450,00 | -1,21 % | KRW 2.465,00 | KRW 2.480,00 | KRW 2.400,00 | 133,90K |
| 2026-05-27 | KRW 2.480,00 | -1,78 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.440,00 | 182,73K |
| 2026-05-26 | KRW 2.525,00 | -0,59 % | KRW 2.540,00 | KRW 2.625,00 | KRW 2.500,00 | 139,82K |
| 2026-05-22 | KRW 2.540,00 | +2,42 % | KRW 2.470,00 | KRW 2.580,00 | KRW 2.470,00 | 72,02K |
| 2026-05-21 | KRW 2.480,00 | +0,81 % | KRW 2.495,00 | KRW 2.585,00 | KRW 2.475,00 | 109,73K |