Essen Tech Co., Ltd. 043340
KRX · Südkorea · Produzierendes Gewerbe
KRW 589,00+3,00 (+0,51 %)
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 591,00 | +0,85 % | KRW 599,00 | KRW 599,00 | KRW 580,00 | 12,94K |
| 2026-10-01 | KRW 586,00 | -4,72 % | KRW 615,00 | KRW 615,00 | KRW 573,00 | 62,59K |
| 2026-09-30 | KRW 615,00 | -2,38 % | KRW 630,00 | KRW 630,00 | KRW 612,00 | 30,44K |
| 2026-09-29 | KRW 630,00 | -2,02 % | KRW 643,00 | KRW 643,00 | KRW 617,00 | 43,89K |
| 2026-09-28 | KRW 643,00 | -3,89 % | KRW 669,00 | KRW 669,00 | KRW 620,00 | 75,09K |
| 2026-09-23 | KRW 669,00 | +1,06 % | KRW 661,00 | KRW 682,00 | KRW 636,00 | 55,66K |
| 2026-09-22 | KRW 662,00 | -13,91 % | KRW 765,00 | KRW 785,00 | KRW 627,00 | 404,78K |
| 2026-09-21 | KRW 769,00 | -5,53 % | KRW 847,00 | KRW 847,00 | KRW 769,00 | 118,76K |
| 2026-09-18 | KRW 814,00 | -0,85 % | KRW 821,00 | KRW 839,00 | KRW 804,00 | 77,86K |
| 2026-09-17 | KRW 821,00 | 0,00 % | KRW 811,00 | KRW 847,00 | KRW 805,00 | 49,91K |
| 2026-09-16 | KRW 821,00 | +0,12 % | KRW 822,00 | KRW 843,00 | KRW 810,00 | 52,58K |
| 2026-09-15 | KRW 820,00 | +1,49 % | KRW 825,00 | KRW 825,00 | KRW 805,00 | 52,67K |
| 2026-09-14 | KRW 808,00 | -0,74 % | KRW 804,00 | KRW 817,00 | KRW 801,00 | 24,57K |
| 2026-09-11 | KRW 814,00 | -0,61 % | KRW 830,00 | KRW 830,00 | KRW 809,00 | 28,21K |
| 2026-09-10 | KRW 819,00 | +0,49 % | KRW 811,00 | KRW 837,00 | KRW 809,00 | 40,45K |
| 2026-09-09 | KRW 815,00 | -0,37 % | KRW 830,00 | KRW 843,00 | KRW 814,00 | 52,93K |
| 2026-09-08 | KRW 818,00 | -1,21 % | KRW 840,00 | KRW 840,00 | KRW 818,00 | 27,25K |
| 2026-09-07 | KRW 828,00 | -3,04 % | KRW 847,00 | KRW 859,00 | KRW 825,00 | 57,21K |
| 2026-09-04 | KRW 854,00 | +1,18 % | KRW 873,00 | KRW 873,00 | KRW 830,00 | 14,73K |
| 2026-09-03 | KRW 844,00 | +1,08 % | KRW 827,00 | KRW 879,00 | KRW 827,00 | 22,45K |
| 2026-09-02 | KRW 835,00 | +0,97 % | KRW 815,00 | KRW 863,00 | KRW 815,00 | 53,73K |
| 2026-09-01 | KRW 827,00 | +0,85 % | KRW 820,00 | KRW 836,00 | KRW 812,00 | 109,79K |
| 2026-08-31 | KRW 820,00 | -2,50 % | KRW 867,00 | KRW 867,00 | KRW 817,00 | 30,11K |
| 2026-08-28 | KRW 841,00 | +0,96 % | KRW 842,00 | KRW 842,00 | KRW 815,00 | 56,14K |
| 2026-08-27 | KRW 833,00 | -1,77 % | KRW 850,00 | KRW 850,00 | KRW 831,00 | 32,23K |
| 2026-08-26 | KRW 848,00 | -1,28 % | KRW 842,00 | KRW 876,00 | KRW 831,00 | 126,39K |
| 2026-08-25 | KRW 859,00 | -1,04 % | KRW 868,00 | KRW 884,00 | KRW 831,00 | 108,64K |
| 2026-08-24 | KRW 868,00 | +1,40 % | KRW 889,00 | KRW 889,00 | KRW 851,00 | 19,61K |
| 2026-08-21 | KRW 856,00 | -1,38 % | KRW 872,00 | KRW 872,00 | KRW 856,00 | 11,26K |
| 2026-08-20 | KRW 868,00 | +0,58 % | KRW 910,00 | KRW 910,00 | KRW 858,00 | 65,36K |
| 2026-08-19 | KRW 863,00 | -0,80 % | KRW 951,00 | KRW 951,00 | KRW 859,00 | 24,95K |
| 2026-08-18 | KRW 870,00 | -1,81 % | KRW 886,00 | KRW 886,00 | KRW 870,00 | 34,09K |
| 2026-08-14 | KRW 886,00 | +0,11 % | KRW 886,00 | KRW 920,00 | KRW 873,00 | 67,35K |
| 2026-08-13 | KRW 885,00 | -0,23 % | KRW 887,00 | KRW 923,00 | KRW 876,00 | 45,03K |
| 2026-08-12 | KRW 887,00 | 0,00 % | KRW 888,00 | KRW 925,00 | KRW 886,00 | 69,79K |
| 2026-08-11 | KRW 887,00 | -3,90 % | KRW 990,00 | KRW 990,00 | KRW 886,00 | 96,07K |
| 2026-08-10 | KRW 923,00 | -7,70 % | KRW 999,00 | KRW 999,00 | KRW 920,00 | 140,99K |
| 2026-08-07 | KRW 1.000,00 | +0,10 % | KRW 999,00 | KRW 1.004,00 | KRW 936,00 | 614,50K |
| 2026-08-06 | KRW 999,00 | +4,28 % | KRW 958,00 | KRW 1.011,00 | KRW 880,00 | 390,67K |
| 2026-08-05 | KRW 958,00 | +15,42 % | KRW 830,00 | KRW 958,00 | KRW 816,00 | 253,32K |
| 2026-08-04 | KRW 830,00 | +2,72 % | KRW 808,00 | KRW 830,00 | KRW 806,00 | 49,60K |
| 2026-08-03 | KRW 808,00 | +0,25 % | KRW 830,00 | KRW 849,00 | KRW 783,00 | 66,32K |
| 2026-07-31 | KRW 806,00 | +3,87 % | KRW 799,00 | KRW 840,00 | KRW 760,00 | 66,68K |
| 2026-07-30 | KRW 776,00 | -3,12 % | KRW 799,00 | KRW 830,00 | KRW 769,00 | 106,97K |
| 2026-07-29 | KRW 801,00 | -4,19 % | KRW 811,00 | KRW 849,00 | KRW 773,00 | 106,55K |
| 2026-07-28 | KRW 836,00 | +1,70 % | KRW 799,00 | KRW 849,00 | KRW 785,00 | 73,14K |
| 2026-07-27 | KRW 822,00 | +1,48 % | KRW 830,00 | KRW 856,00 | KRW 786,00 | 86,56K |
| 2026-07-24 | KRW 810,00 | -0,74 % | KRW 800,00 | KRW 859,00 | KRW 785,00 | 79,91K |
| 2026-07-23 | KRW 816,00 | +4,48 % | KRW 804,00 | KRW 829,00 | KRW 761,00 | 57,06K |
| 2026-07-22 | KRW 781,00 | +0,13 % | KRW 800,00 | KRW 809,00 | KRW 778,00 | 62,45K |
| 2026-07-21 | KRW 780,00 | -1,76 % | KRW 794,00 | KRW 814,00 | KRW 771,00 | 47,46K |
| 2026-07-20 | KRW 794,00 | -2,22 % | KRW 812,00 | KRW 844,00 | KRW 775,00 | 46,15K |
| 2026-07-16 | KRW 812,00 | +0,50 % | KRW 831,00 | KRW 874,00 | KRW 794,00 | 86,78K |
| 2026-07-15 | KRW 808,00 | -0,37 % | KRW 806,00 | KRW 836,00 | KRW 798,00 | 67,55K |
| 2026-07-14 | KRW 811,00 | +0,25 % | KRW 793,00 | KRW 830,00 | KRW 773,00 | 151,05K |
| 2026-07-13 | KRW 809,00 | -4,26 % | KRW 880,00 | KRW 892,00 | KRW 805,00 | 222,33K |
| 2026-07-10 | KRW 845,00 | +7,78 % | KRW 777,00 | KRW 859,00 | KRW 769,00 | 106,02K |
| 2026-07-09 | KRW 784,00 | -1,01 % | KRW 790,00 | KRW 829,00 | KRW 763,00 | 44,82K |
| 2026-07-08 | KRW 792,00 | -5,15 % | KRW 834,00 | KRW 834,00 | KRW 730,00 | 170,00K |
| 2026-07-07 | KRW 835,00 | -6,49 % | KRW 893,00 | KRW 949,00 | KRW 805,00 | 235,30K |
| 2026-07-06 | KRW 893,00 | +8,11 % | KRW 818,00 | KRW 1.030,00 | KRW 811,00 | 1,21M |
| 2026-07-03 | KRW 826,00 | +3,38 % | KRW 800,00 | KRW 920,00 | KRW 763,00 | 464,56K |
| 2026-07-02 | KRW 799,00 | +1,91 % | KRW 784,00 | KRW 804,00 | KRW 761,00 | 48,75K |
| 2026-07-01 | KRW 784,00 | -0,76 % | KRW 794,00 | KRW 814,00 | KRW 743,00 | 39,10K |
| 2026-06-30 | KRW 790,00 | +0,64 % | KRW 831,00 | KRW 831,00 | KRW 755,00 | 45,95K |
| 2026-06-29 | KRW 785,00 | +5,23 % | KRW 730,00 | KRW 792,00 | KRW 730,00 | 56,30K |
| 2026-06-26 | KRW 746,00 | -1,58 % | KRW 765,00 | KRW 766,00 | KRW 727,00 | 66,29K |
| 2026-06-25 | KRW 758,00 | +0,13 % | KRW 757,00 | KRW 786,00 | KRW 742,00 | 54,26K |
| 2026-06-24 | KRW 757,00 | +1,20 % | KRW 748,00 | KRW 782,00 | KRW 730,00 | 80,09K |
| 2026-06-23 | KRW 748,00 | -3,36 % | KRW 757,00 | KRW 781,00 | KRW 737,00 | 66,06K |
| 2026-06-22 | KRW 774,00 | -3,37 % | KRW 801,00 | KRW 803,00 | KRW 763,00 | 89,45K |
| 2026-06-19 | KRW 801,00 | +0,38 % | KRW 809,00 | KRW 809,00 | KRW 780,00 | 30,37K |
| 2026-06-18 | KRW 798,00 | -4,09 % | KRW 847,00 | KRW 847,00 | KRW 793,00 | 75,51K |
| 2026-06-17 | KRW 832,00 | -3,70 % | KRW 864,00 | KRW 893,00 | KRW 821,00 | 62,55K |
| 2026-06-16 | KRW 864,00 | +4,10 % | KRW 819,00 | KRW 900,00 | KRW 819,00 | 187,41K |
| 2026-06-15 | KRW 830,00 | +0,48 % | KRW 826,00 | KRW 858,00 | KRW 804,00 | 60,65K |
| 2026-06-12 | KRW 826,00 | +3,12 % | KRW 801,00 | KRW 837,00 | KRW 801,00 | 66,71K |
| 2026-06-11 | KRW 801,00 | +1,26 % | KRW 791,00 | KRW 816,00 | KRW 772,00 | 67,47K |
| 2026-06-10 | KRW 791,00 | -1,86 % | KRW 827,00 | KRW 827,00 | KRW 766,00 | 106,95K |
| 2026-06-09 | KRW 806,00 | +4,00 % | KRW 775,00 | KRW 838,00 | KRW 751,00 | 55,81K |
| 2026-06-08 | KRW 775,00 | -6,17 % | KRW 786,00 | KRW 860,00 | KRW 764,00 | 138,35K |
| 2026-06-05 | KRW 826,00 | +4,56 % | KRW 820,00 | KRW 866,00 | KRW 779,00 | 112,28K |
| 2026-06-04 | KRW 790,00 | +3,67 % | KRW 802,00 | KRW 802,00 | KRW 739,00 | 48,02K |
| 2026-06-02 | KRW 762,00 | 0,00 % | KRW 759,00 | KRW 784,00 | KRW 738,00 | 98,24K |
| 2026-06-01 | KRW 762,00 | -8,41 % | KRW 832,00 | KRW 832,00 | KRW 751,00 | 262,69K |
| 2026-05-29 | KRW 832,00 | -4,26 % | KRW 890,00 | KRW 890,00 | KRW 819,00 | 152,29K |
| 2026-05-28 | KRW 869,00 | +1,76 % | KRW 854,00 | KRW 870,00 | KRW 839,00 | 114,13K |
| 2026-05-27 | KRW 854,00 | -6,67 % | KRW 920,00 | KRW 920,00 | KRW 847,00 | 270,13K |
| 2026-05-26 | KRW 915,00 | +1,67 % | KRW 900,00 | KRW 942,00 | KRW 899,00 | 197,20K |
| 2026-05-22 | KRW 900,00 | +3,45 % | KRW 870,00 | KRW 924,00 | KRW 870,00 | 107,08K |