Paru Co., Ltd. 043200
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.238,00-11,00 (-0,88 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.236,00 | -1,04 % | KRW 1.248,00 | KRW 1.248,00 | KRW 1.222,00 | 24,12K |
| 2026-10-01 | KRW 1.249,00 | -0,08 % | KRW 1.249,00 | KRW 1.252,00 | KRW 1.195,00 | 75,89K |
| 2026-09-30 | KRW 1.250,00 | +0,16 % | KRW 1.247,00 | KRW 1.259,00 | KRW 1.225,00 | 56,73K |
| 2026-09-29 | KRW 1.248,00 | 0,00 % | KRW 1.248,00 | KRW 1.267,00 |
| KRW 1.226,00 |
| 54,74K |
| 2026-09-28 | KRW 1.248,00 | -0,40 % | KRW 1.230,00 | KRW 1.273,00 | KRW 1.210,00 | 130,82K |
| 2026-09-23 | KRW 1.253,00 | +1,05 % | KRW 1.240,00 | KRW 1.270,00 | KRW 1.216,00 | 136,31K |
| 2026-09-22 | KRW 1.240,00 | -0,56 % | KRW 1.251,00 | KRW 1.259,00 | KRW 1.210,00 | 117,34K |
| 2026-09-21 | KRW 1.247,00 | +4,61 % | KRW 1.200,00 | KRW 1.249,00 | KRW 1.180,00 | 122,10K |
| 2026-09-18 | KRW 1.192,00 | +1,10 % | KRW 1.179,00 | KRW 1.194,00 | KRW 1.169,00 | 78,78K |
| 2026-09-17 | KRW 1.179,00 | +0,94 % | KRW 1.165,00 | KRW 1.179,00 | KRW 1.153,00 | 63,22K |
| 2026-09-16 | KRW 1.168,00 | -0,17 % | KRW 1.193,00 | KRW 1.193,00 | KRW 1.150,00 | 96,43K |
| 2026-09-15 | KRW 1.170,00 | -0,59 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.162,00 | 54,44K |
| 2026-09-14 | KRW 1.177,00 | -0,25 % | KRW 1.178,00 | KRW 1.193,00 | KRW 1.105,00 | 86,37K |
| 2026-09-11 | KRW 1.180,00 | -1,26 % | KRW 1.193,00 | KRW 1.204,00 | KRW 1.173,00 | 137,36K |
| 2026-09-10 | KRW 1.195,00 | +0,34 % | KRW 1.195,00 | KRW 1.212,00 | KRW 1.176,00 | 113,06K |
| 2026-09-09 | KRW 1.191,00 | -0,42 % | KRW 1.196,00 | KRW 1.224,00 | KRW 1.185,00 | 143,39K |
| 2026-09-08 | KRW 1.196,00 | -0,33 % | KRW 1.210,00 | KRW 1.223,00 | KRW 1.165,00 | 179,46K |
| 2026-09-07 | KRW 1.200,00 | +0,42 % | KRW 1.197,00 | KRW 1.209,00 | KRW 1.183,00 | 161,03K |
| 2026-09-04 | KRW 1.195,00 | -2,29 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.180,00 | 398,72K |
| 2026-09-03 | KRW 1.223,00 | +2,95 % | KRW 1.195,00 | KRW 1.443,00 | KRW 1.188,00 | 1,96M |
| 2026-09-02 | KRW 1.188,00 | -5,71 % | KRW 1.201,00 | KRW 1.248,00 | KRW 1.186,00 | 377,64K |
| 2026-09-01 | KRW 1.260,00 | -2,55 % | KRW 1.295,00 | KRW 1.329,00 | KRW 1.180,00 | 902,59K |
| 2026-08-31 | KRW 1.293,00 | -12,34 % | KRW 1.475,00 | KRW 1.480,00 | KRW 1.285,00 | 1,45M |
| 2026-08-28 | KRW 1.475,00 | +10,82 % | KRW 1.434,00 | KRW 1.685,00 | KRW 1.373,00 | 7,52M |
| 2026-08-27 | KRW 1.331,00 | +29,98 % | KRW 1.331,00 | KRW 1.331,00 | KRW 1.100,00 | 4,19M |
| 2026-08-26 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-25 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-24 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-21 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-20 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-19 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-18 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-14 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-13 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-12 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-11 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-10 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-07 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-06 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-05 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-04 | KRW 1.024,00 | 0,00 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.024,00 | 0 |
| 2026-08-03 | KRW 1.024,00 | -0,97 % | KRW 1.034,00 | KRW 1.052,00 | KRW 972,00 | 205,71K |
| 2026-07-31 | KRW 1.034,00 | 0,00 % | KRW 1.076,00 | KRW 1.076,00 | KRW 1.028,00 | 223,80K |
| 2026-07-30 | KRW 1.034,00 | -1,34 % | KRW 1.038,00 | KRW 1.086,00 | KRW 1.028,00 | 88,74K |
| 2026-07-29 | KRW 1.048,00 | -5,07 % | KRW 1.090,00 | KRW 1.134,00 | KRW 1.026,00 | 212,16K |
| 2026-07-28 | KRW 1.104,00 | +1,10 % | KRW 1.090,00 | KRW 1.116,00 | KRW 1.064,00 | 125,17K |
| 2026-07-27 | KRW 1.092,00 | -8,24 % | KRW 1.160,00 | KRW 1.162,00 | KRW 1.078,00 | 138,99K |
| 2026-07-24 | KRW 1.190,00 | -5,41 % | KRW 1.258,00 | KRW 1.258,00 | KRW 1.178,00 | 46,43K |
| 2026-07-23 | KRW 1.258,00 | +9,01 % | KRW 1.152,00 | KRW 1.294,00 | KRW 1.136,00 | 305,78K |
| 2026-07-22 | KRW 1.154,00 | +5,48 % | KRW 1.094,00 | KRW 1.200,00 | KRW 1.082,00 | 107,00K |
| 2026-07-21 | KRW 1.094,00 | 0,00 % | KRW 1.094,00 | KRW 1.158,00 | KRW 1.076,00 | 90,19K |
| 2026-07-20 | KRW 1.094,00 | -3,19 % | KRW 1.082,00 | KRW 1.162,00 | KRW 1.072,00 | 70,25K |
| 2026-07-16 | KRW 1.130,00 | -1,74 % | KRW 1.138,00 | KRW 1.198,00 | KRW 1.120,00 | 146,19K |
| 2026-07-15 | KRW 1.150,00 | +4,17 % | KRW 1.104,00 | KRW 1.166,00 | KRW 1.104,00 | 85,29K |
| 2026-07-14 | KRW 1.104,00 | +0,18 % | KRW 1.102,00 | KRW 1.130,00 | KRW 1.066,00 | 200,74K |
| 2026-07-13 | KRW 1.102,00 | -6,13 % | KRW 1.176,00 | KRW 1.220,00 | KRW 1.102,00 | 99,99K |
| 2026-07-10 | KRW 1.174,00 | +5,58 % | KRW 1.112,00 | KRW 1.180,00 | KRW 1.112,00 | 111,74K |
| 2026-07-09 | KRW 1.112,00 | -2,28 % | KRW 1.138,00 | KRW 1.172,00 | KRW 1.082,00 | 92,00K |
| 2026-07-08 | KRW 1.138,00 | -4,05 % | KRW 1.184,00 | KRW 1.184,00 | KRW 1.120,00 | 143,81K |
| 2026-07-07 | KRW 1.186,00 | -3,10 % | KRW 1.218,00 | KRW 1.320,00 | KRW 1.170,00 | 244,88K |
| 2026-07-06 | KRW 1.224,00 | -2,24 % | KRW 1.260,00 | KRW 1.288,00 | KRW 1.202,00 | 125,53K |
| 2026-07-03 | KRW 1.252,00 | +0,16 % | KRW 1.250,00 | KRW 1.266,00 | KRW 1.200,00 | 256,57K |
| 2026-07-02 | KRW 1.250,00 | -6,30 % | KRW 1.302,00 | KRW 1.398,00 | KRW 1.248,00 | 434,76K |
| 2026-07-01 | KRW 1.334,00 | -2,63 % | KRW 1.370,00 | KRW 1.444,00 | KRW 1.300,00 | 483,62K |
| 2026-06-30 | KRW 1.370,00 | -5,52 % | KRW 1.492,00 | KRW 1.510,00 | KRW 1.310,00 | 1,06M |
| 2026-06-29 | KRW 1.450,00 | -7,88 % | KRW 1.622,00 | KRW 1.844,00 | KRW 1.440,00 | 2,42M |
| 2026-06-26 | KRW 1.574,00 | -6,53 % | KRW 1.852,00 | KRW 2.100,00 | KRW 1.424,00 | 8,14M |
| 2026-06-25 | KRW 1.684,00 | +29,94 % | KRW 1.344,00 | KRW 1.684,00 | KRW 1.292,00 | 1,93M |
| 2026-06-24 | KRW 1.296,00 | +2,21 % | KRW 1.290,00 | KRW 1.350,00 | KRW 1.240,00 | 67,35K |
| 2026-06-23 | KRW 1.268,00 | -5,51 % | KRW 1.342,00 | KRW 1.384,00 | KRW 1.208,00 | 161,20K |
| 2026-06-22 | KRW 1.342,00 | -5,49 % | KRW 1.420,00 | KRW 1.440,00 | KRW 1.304,00 | 122,81K |
| 2026-06-19 | KRW 1.420,00 | +0,28 % | KRW 1.420,00 | KRW 1.490,00 | KRW 1.380,00 | 104,21K |
| 2026-06-18 | KRW 1.416,00 | -3,28 % | KRW 1.464,00 | KRW 1.464,00 | KRW 1.404,00 | 57,14K |
| 2026-06-17 | KRW 1.464,00 | +0,27 % | KRW 1.452,00 | KRW 1.498,00 | KRW 1.404,00 | 67,66K |
| 2026-06-16 | KRW 1.460,00 | -0,14 % | KRW 1.462,00 | KRW 1.542,00 | KRW 1.398,00 | 189,51K |
| 2026-06-15 | KRW 1.462,00 | -3,05 % | KRW 1.546,00 | KRW 1.550,00 | KRW 1.408,00 | 192,95K |
| 2026-06-12 | KRW 1.508,00 | -0,66 % | KRW 1.504,00 | KRW 1.560,00 | KRW 1.484,00 | 73,15K |
| 2026-06-11 | KRW 1.518,00 | +1,07 % | KRW 1.510,00 | KRW 1.700,00 | KRW 1.446,00 | 160,21K |
| 2026-06-10 | KRW 1.502,00 | +1,49 % | KRW 1.700,00 | KRW 1.898,00 | KRW 1.462,00 | 234 |
| 2026-06-09 | KRW 1.480,00 | +5,26 % | KRW 1.400,00 | KRW 1.502,00 | KRW 1.344,00 | 78,59K |
| 2026-06-08 | KRW 1.406,00 | -1,26 % | KRW 1.420,00 | KRW 1.514,00 | KRW 1.354,00 | 107,88K |
| 2026-06-05 | KRW 1.424,00 | -2,20 % | KRW 1.404,00 | KRW 1.580,00 | KRW 1.404,00 | 139,94K |
| 2026-06-04 | KRW 1.456,00 | -2,02 % | KRW 1.464,00 | KRW 1.536,00 | KRW 1.408,00 | 98,07K |
| 2026-06-02 | KRW 1.486,00 | -3,26 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.420,00 | 127,08K |
| 2026-06-01 | KRW 1.536,00 | -3,64 % | KRW 1.590,00 | KRW 1.616,00 | KRW 1.504,00 | 118,64K |
| 2026-05-29 | KRW 1.594,00 | -2,57 % | KRW 1.636,00 | KRW 1.654,00 | KRW 1.572,00 | 127,45K |
| 2026-05-28 | KRW 1.636,00 | -2,04 % | KRW 1.670,00 | KRW 1.688,00 | KRW 1.626,00 | 96,49K |
| 2026-05-27 | KRW 1.670,00 | -5,97 % | KRW 1.776,00 | KRW 1.776,00 | KRW 1.650,00 | 187,78K |
| 2026-05-26 | KRW 1.776,00 | -4,10 % | KRW 1.864,00 | KRW 1.864,00 | KRW 1.776,00 | 148,08K |
| 2026-05-22 | KRW 1.852,00 | +8,30 % | KRW 1.710,00 | KRW 1.882,00 | KRW 1.708,00 | 175,63K |