Jooyontech Co., Ltd 044380
KRX · Südkorea · Elektronische Technologie
KRW 436,000,00 (0,00 %)
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 436,00 | 0,00 % | KRW 436,00 | KRW 436,00 | KRW 436,00 | 0 |
| 2026-09-30 | KRW 436,00 | 0,00 % | KRW 436,00 | KRW 436,00 | KRW 436,00 | 0 |
| 2026-09-29 | KRW 436,00 | 0,00 % | KRW 436,00 | KRW 436,00 | KRW 436,00 | 0 |
| 2026-09-28 | KRW 436,00 | +7,65 % | KRW 405,00 | KRW 520,00 | KRW 365,00 | 1,59M |
| 2026-09-23 | KRW 405,00 | -5,15 % | KRW 424,00 | KRW 438,00 | KRW 405,00 | 528,32K |
| 2026-09-22 | KRW 427,00 | -11,78 % | KRW 485,00 | KRW 502,00 | KRW 427,00 | 477,29K |
| 2026-09-21 | KRW 484,00 | +0,41 % | KRW 482,00 | KRW 545,00 | KRW 482,00 | 754,45K |
| 2026-09-18 | KRW 482,00 | +2,77 % | KRW 481,00 | KRW 587,00 | KRW 461,00 | 2,19M |
| 2026-09-17 | KRW 469,00 | -9,28 % | KRW 500,00 | KRW 531,00 | KRW 384,00 | 1,78M |
| 2026-09-16 | KRW 517,00 | +4,44 % | KRW 495,00 | KRW 598,00 | KRW 494,00 | 1,29M |
| 2026-09-15 | KRW 495,00 | -13,91 % | KRW 596,00 | KRW 596,00 | KRW 495,00 | 578,31K |
| 2026-09-14 | KRW 575,00 | -4,80 % | KRW 648,00 | KRW 771,00 | KRW 562,00 | 1,75M |
| 2026-09-11 | KRW 604,00 | -11,18 % | KRW 677,00 | KRW 677,00 | KRW 560,00 | 955,49K |
| 2026-09-10 | KRW 680,00 | -13,15 % | KRW 783,00 | KRW 783,00 | KRW 673,00 | 745,28K |
| 2026-09-09 | KRW 783,00 | -5,55 % | KRW 829,00 | KRW 868,00 | KRW 745,00 | 565,63K |
| 2026-09-08 | KRW 829,00 | -10,96 % | KRW 920,00 | KRW 936,00 | KRW 829,00 | 528,46K |
| 2026-09-07 | KRW 931,00 | -7,73 % | KRW 1.009,00 | KRW 1.009,00 | KRW 842,00 | 650,38K |
| 2026-09-04 | KRW 1.009,00 | -7,00 % | KRW 1.075,00 | KRW 1.109,00 | KRW 979,00 | 352,49K |
| 2026-09-03 | KRW 1.085,00 | +0,37 % | KRW 1.073,00 | KRW 1.110,00 | KRW 1.061,00 | 165,28K |
| 2026-09-02 | KRW 1.081,00 | -0,28 % | KRW 1.050,00 | KRW 1.150,00 | KRW 1.040,00 | 220,95K |
| 2026-09-01 | KRW 1.084,00 | -2,78 % | KRW 1.115,00 | KRW 1.190,00 | KRW 1.014,00 | 474,25K |
| 2026-08-31 | KRW 1.115,00 | +20,15 % | KRW 928,00 | KRW 1.178,00 | KRW 883,00 | 1,93M |
| 2026-08-28 | KRW 928,00 | +4,74 % | KRW 886,00 | KRW 929,00 | KRW 855,00 | 142,89K |
| 2026-08-27 | KRW 886,00 | +5,35 % | KRW 841,00 | KRW 905,00 | KRW 816,00 | 129,77K |
| 2026-08-26 | KRW 841,00 | +1,45 % | KRW 829,00 | KRW 841,00 | KRW 803,00 | 160,65K |
| 2026-08-25 | KRW 829,00 | 0,00 % | KRW 829,00 | KRW 869,00 | KRW 798,00 | 167,98K |
| 2026-08-24 | KRW 829,00 | -2,36 % | KRW 849,00 | KRW 849,00 | KRW 805,00 | 105,52K |
| 2026-08-21 | KRW 849,00 | +1,07 % | KRW 813,00 | KRW 890,00 | KRW 804,00 | 149,40K |
| 2026-08-20 | KRW 840,00 | -4,98 % | KRW 884,00 | KRW 895,00 | KRW 835,00 | 210,16K |
| 2026-08-19 | KRW 884,00 | +2,91 % | KRW 861,00 | KRW 900,00 | KRW 830,00 | 135,10K |
| 2026-08-18 | KRW 859,00 | 0,00 % | KRW 859,00 | KRW 959,00 | KRW 841,00 | 374,47K |
| 2026-08-14 | KRW 859,00 | +1,54 % | KRW 885,00 | KRW 918,00 | KRW 822,00 | 216,34K |
| 2026-08-13 | KRW 846,00 | +1,81 % | KRW 831,00 | KRW 880,00 | KRW 814,00 | 195,11K |
| 2026-08-12 | KRW 831,00 | +0,85 % | KRW 827,00 | KRW 866,00 | KRW 816,00 | 178,43K |
| 2026-08-11 | KRW 824,00 | +0,49 % | KRW 819,00 | KRW 838,00 | KRW 802,00 | 135,68K |
| 2026-08-10 | KRW 820,00 | +4,46 % | KRW 788,00 | KRW 831,00 | KRW 785,00 | 149,25K |
| 2026-08-07 | KRW 785,00 | +0,64 % | KRW 781,00 | KRW 860,00 | KRW 780,00 | 261,14K |
| 2026-08-06 | KRW 780,00 | 0,00 % | KRW 779,00 | KRW 800,00 | KRW 765,00 | 102,98K |
| 2026-08-05 | KRW 780,00 | -6,59 % | KRW 835,00 | KRW 850,00 | KRW 780,00 | 326,63K |
| 2026-08-04 | KRW 835,00 | +5,03 % | KRW 795,00 | KRW 889,00 | KRW 788,00 | 594,43K |
| 2026-08-03 | KRW 795,00 | +4,33 % | KRW 752,00 | KRW 859,00 | KRW 741,00 | 403,39K |
| 2026-07-31 | KRW 762,00 | +3,96 % | KRW 739,00 | KRW 783,00 | KRW 706,00 | 323,43K |
| 2026-07-30 | KRW 733,00 | -8,26 % | KRW 800,00 | KRW 836,00 | KRW 724,00 | 243,75K |
| 2026-07-29 | KRW 799,00 | -5,56 % | KRW 845,00 | KRW 890,00 | KRW 734,00 | 274,13K |
| 2026-07-28 | KRW 846,00 | -6,00 % | KRW 899,00 | KRW 902,00 | KRW 818,00 | 388,30K |
| 2026-07-27 | KRW 900,00 | -5,56 % | KRW 952,00 | KRW 1.042,00 | KRW 891,00 | 622,65K |
| 2026-07-24 | KRW 953,00 | -13,05 % | KRW 1.127,00 | KRW 1.191,00 | KRW 950,00 | 1,21M |
| 2026-07-23 | KRW 1.096,00 | -11,26 % | KRW 1.171,00 | KRW 1.493,00 | KRW 1.081,00 | 4,42M |
| 2026-07-22 | KRW 1.235,00 | -8,65 % | KRW 1.029,00 | KRW 1.753,00 | KRW 961,00 | 6,26M |
| 2026-07-21 | KRW 1.352,00 | 0,00 % | KRW 1.352,00 | KRW 1.352,00 | KRW 1.352,00 | 0 |
| 2026-07-20 | KRW 1.352,00 | +30,00 % | KRW 1.352,00 | KRW 1.352,00 | KRW 1.352,00 | 180,08K |
| 2026-07-16 | KRW 1.040,00 | +30,00 % | KRW 868,00 | KRW 1.040,00 | KRW 828,00 | 437,39K |
| 2026-07-15 | KRW 800,00 | +9,59 % | KRW 730,00 | KRW 828,00 | KRW 730,00 | 81,87K |
| 2026-07-14 | KRW 730,00 | -0,68 % | KRW 735,00 | KRW 800,00 | KRW 662,00 | 229,47K |
| 2026-07-13 | KRW 735,00 | -15,81 % | KRW 873,00 | KRW 888,00 | KRW 720,00 | 169,56K |
| 2026-07-10 | KRW 873,00 | +4,68 % | KRW 844,00 | KRW 898,00 | KRW 844,00 | 53,32K |
| 2026-07-09 | KRW 834,00 | -4,14 % | KRW 880,00 | KRW 914,00 | KRW 830,00 | 77,15K |
| 2026-07-08 | KRW 870,00 | -6,85 % | KRW 933,00 | KRW 946,00 | KRW 850,00 | 43,39K |
| 2026-07-07 | KRW 934,00 | -3,31 % | KRW 966,00 | KRW 1.015,00 | KRW 920,00 | 37,45K |
| 2026-07-06 | KRW 966,00 | +0,10 % | KRW 965,00 | KRW 986,00 | KRW 937,00 | 54,26K |
| 2026-07-03 | KRW 965,00 | -2,72 % | KRW 992,00 | KRW 992,00 | KRW 921,00 | 69,01K |
| 2026-07-02 | KRW 992,00 | -0,80 % | KRW 1.014,00 | KRW 1.015,00 | KRW 938,00 | 122,20K |
| 2026-07-01 | KRW 1.000,00 | +10,13 % | KRW 917,00 | KRW 1.029,00 | KRW 917,00 | 159,85K |
| 2026-06-30 | KRW 908,00 | -2,78 % | KRW 934,00 | KRW 960,00 | KRW 880,00 | 236,47K |
| 2026-06-29 | KRW 934,00 | +1,85 % | KRW 917,00 | KRW 980,00 | KRW 886,00 | 127,12K |
| 2026-06-26 | KRW 917,00 | -4,88 % | KRW 950,00 | KRW 950,00 | KRW 870,00 | 137,63K |
| 2026-06-25 | KRW 964,00 | -11,72 % | KRW 1.092,00 | KRW 1.185,00 | KRW 850,00 | 519,02K |
| 2026-06-24 | KRW 1.092,00 | -2,93 % | KRW 1.121,00 | KRW 1.210,00 | KRW 1.019,00 | 186,36K |
| 2026-06-23 | KRW 1.125,00 | -13,73 % | KRW 1.304,00 | KRW 1.317,00 | KRW 1.121,00 | 78,09K |
| 2026-06-22 | KRW 1.304,00 | -2,83 % | KRW 1.291,00 | KRW 1.352,00 | KRW 1.280,00 | 53,43K |
| 2026-06-19 | KRW 1.342,00 | -4,89 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.291,00 | 91,57K |
| 2026-06-18 | KRW 1.411,00 | +6,65 % | KRW 1.326,00 | KRW 1.690,00 | KRW 1.326,00 | 537,47K |
| 2026-06-17 | KRW 1.323,00 | +2,72 % | KRW 1.290,00 | KRW 1.325,00 | KRW 1.290,00 | 34,70K |
| 2026-06-16 | KRW 1.288,00 | -9,80 % | KRW 1.431,00 | KRW 1.487,00 | KRW 1.288,00 | 126,81K |
| 2026-06-15 | KRW 1.428,00 | -4,67 % | KRW 1.498,00 | KRW 1.582,00 | KRW 1.423,00 | 95,16K |
| 2026-06-12 | KRW 1.498,00 | +4,24 % | KRW 1.435,00 | KRW 1.550,00 | KRW 1.435,00 | 28,12K |
| 2026-06-11 | KRW 1.437,00 | -2,77 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.410,00 | 26,25K |
| 2026-06-10 | KRW 1.478,00 | -4,21 % | KRW 1.543,00 | KRW 1.585,00 | KRW 1.441,00 | 10 |
| 2026-06-09 | KRW 1.543,00 | +1,78 % | KRW 1.455,00 | KRW 1.653,00 | KRW 1.455,00 | 49,35K |
| 2026-06-08 | KRW 1.516,00 | -12,77 % | KRW 1.737,00 | KRW 1.737,00 | KRW 1.514,00 | 90,28K |
| 2026-06-05 | KRW 1.738,00 | +5,21 % | KRW 1.653,00 | KRW 1.740,00 | KRW 1.549,00 | 69,48K |
| 2026-06-04 | KRW 1.652,00 | -0,30 % | KRW 1.656,00 | KRW 1.698,00 | KRW 1.590,00 | 53,68K |
| 2026-06-02 | KRW 1.657,00 | -2,36 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.578,00 | 49,83K |
| 2026-06-01 | KRW 1.697,00 | -4,50 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.637,00 | 186,32K |
| 2026-05-29 | KRW 1.777,00 | +4,78 % | KRW 1.695,00 | KRW 1.795,00 | KRW 1.605,00 | 149,61K |
| 2026-05-28 | KRW 1.696,00 | -1,40 % | KRW 1.720,00 | KRW 1.739,00 | KRW 1.640,00 | 61,73K |
| 2026-05-27 | KRW 1.720,00 | -8,12 % | KRW 1.873,00 | KRW 1.910,00 | KRW 1.668,00 | 203,69K |
| 2026-05-26 | KRW 1.872,00 | -0,95 % | KRW 1.916,00 | KRW 1.960,00 | KRW 1.800,00 | 121,14K |
| 2026-05-22 | KRW 1.890,00 | +6,18 % | KRW 1.780,00 | KRW 1.940,00 | KRW 1.780,00 | 148,09K |
| 2026-05-21 | KRW 1.780,00 | +7,88 % | KRW 1.699,00 | KRW 1.830,00 | KRW 1.650,00 | 179,60K |