Taewoong Co., Ltd 044490
KRX · Südkorea · Produzierendes Gewerbe
KRW 38.250,00+300,00 (+0,79 %)
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 38.250,00 | +0,79 % | KRW 39.500,00 | KRW 39.650,00 | KRW 38.050,00 | 151,61K |
| 2026-09-30 | KRW 37.950,00 | +1,34 % | KRW 38.350,00 | KRW 38.500,00 | KRW 37.650,00 | 90,18K |
| 2026-09-29 | KRW 37.450,00 | +0,67 % | KRW 36.300,00 | KRW 37.450,00 | KRW 35.500,00 | 117,96K |
| 2026-09-28 | KRW 37.200,00 | -2,36 % | KRW 37.850,00 | KRW 38.750,00 | KRW 37.150,00 | 123,39K |
| 2026-09-23 | KRW 38.100,00 | -4,27 % | KRW 39.050,00 | KRW 39.100,00 | KRW 37.600,00 | 180,73K |
| 2026-09-22 | KRW 39.800,00 | +5,01 % | KRW 38.150,00 | KRW 41.300,00 | KRW 37.100,00 | 572,19K |
| 2026-09-21 | KRW 37.900,00 | +0,66 % | KRW 37.850,00 | KRW 38.200,00 | KRW 37.200,00 | 109,62K |
| 2026-09-18 | KRW 37.650,00 | +0,27 % | KRW 38.000,00 | KRW 38.250,00 | KRW 37.350,00 | 108,90K |
| 2026-09-17 | KRW 37.550,00 | +0,67 % | KRW 37.100,00 | KRW 38.400,00 | KRW 36.850,00 | 131,13K |
| 2026-09-16 | KRW 37.300,00 | -2,74 % | KRW 38.350,00 | KRW 38.650,00 | KRW 37.100,00 | 132,20K |
| 2026-09-15 | KRW 38.350,00 | +1,32 % | KRW 37.850,00 | KRW 38.700,00 | KRW 36.450,00 | 334,28K |
| 2026-09-14 | KRW 37.850,00 | -3,81 % | KRW 39.250,00 | KRW 40.050,00 | KRW 37.500,00 | 351,72K |
| 2026-09-11 | KRW 39.350,00 | +6,64 % | KRW 40.800,00 | KRW 41.900,00 | KRW 38.850,00 | 814,11K |
| 2026-09-10 | KRW 36.900,00 | +2,07 % | KRW 35.800,00 | KRW 38.300,00 | KRW 34.500,00 | 285,79K |
| 2026-09-09 | KRW 36.150,00 | +3,73 % | KRW 36.350,00 | KRW 36.850,00 | KRW 35.750,00 | 314,99K |
| 2026-09-08 | KRW 34.850,00 | +6,09 % | KRW 34.250,00 | KRW 36.250,00 | KRW 33.800,00 | 580,34K |
| 2026-09-07 | KRW 32.850,00 | +1,39 % | KRW 32.450,00 | KRW 33.600,00 | KRW 32.000,00 | 377,95K |
| 2026-09-04 | KRW 32.400,00 | -6,09 % | KRW 34.250,00 | KRW 34.250,00 | KRW 31.700,00 | 406,96K |
| 2026-09-03 | KRW 34.500,00 | -7,38 % | KRW 36.800,00 | KRW 39.350,00 | KRW 34.500,00 | 523,84K |
| 2026-09-02 | KRW 37.250,00 | +11,69 % | KRW 33.200,00 | KRW 40.450,00 | KRW 33.100,00 | 1,41M |
| 2026-09-01 | KRW 33.350,00 | +6,72 % | KRW 30.850,00 | KRW 33.550,00 | KRW 30.050,00 | 162,12K |
| 2026-08-31 | KRW 31.250,00 | -5,30 % | KRW 31.900,00 | KRW 31.900,00 | KRW 30.450,00 | 71,63K |
| 2026-08-28 | KRW 33.000,00 | +0,46 % | KRW 32.850,00 | KRW 33.350,00 | KRW 31.700,00 | 98,20K |
| 2026-08-27 | KRW 32.850,00 | 0,00 % | KRW 32.000,00 | KRW 33.350,00 | KRW 31.600,00 | 126,69K |
| 2026-08-26 | KRW 32.850,00 | +6,66 % | KRW 30.850,00 | KRW 33.300,00 | KRW 30.450,00 | 457,56K |
| 2026-08-25 | KRW 30.800,00 | +10,00 % | KRW 29.000,00 | KRW 31.150,00 | KRW 27.725,00 | 309,13K |
| 2026-08-24 | KRW 28.000,00 | -0,53 % | KRW 28.350,00 | KRW 28.550,00 | KRW 27.400,00 | 77,25K |
| 2026-08-21 | KRW 28.150,00 | -6,63 % | KRW 29.900,00 | KRW 30.300,00 | KRW 28.000,00 | 94,62K |
| 2026-08-20 | KRW 30.150,00 | -1,63 % | KRW 30.700,00 | KRW 31.600,00 | KRW 30.100,00 | 76,35K |
| 2026-08-19 | KRW 30.650,00 | 0,00 % | KRW 29.100,00 | KRW 31.250,00 | KRW 28.750,00 | 124,74K |
| 2026-08-18 | KRW 30.650,00 | -12,93 % | KRW 32.650,00 | KRW 33.000,00 | KRW 30.250,00 | 278,46K |
| 2026-08-14 | KRW 35.200,00 | -3,56 % | KRW 37.550,00 | KRW 37.550,00 | KRW 34.650,00 | 360,25K |
| 2026-08-13 | KRW 36.500,00 | +9,77 % | KRW 33.900,00 | KRW 37.150,00 | KRW 33.150,00 | 472,90K |
| 2026-08-12 | KRW 33.250,00 | +3,74 % | KRW 33.100,00 | KRW 33.800,00 | KRW 31.800,00 | 169,81K |
| 2026-08-11 | KRW 32.050,00 | +0,16 % | KRW 31.650,00 | KRW 32.850,00 | KRW 30.850,00 | 116,14K |
| 2026-08-10 | KRW 32.000,00 | +3,23 % | KRW 31.900,00 | KRW 32.850,00 | KRW 30.500,00 | 209,74K |
| 2026-08-07 | KRW 31.000,00 | +4,55 % | KRW 30.550,00 | KRW 32.250,00 | KRW 28.300,00 | 340,17K |
| 2026-08-06 | KRW 29.650,00 | +2,95 % | KRW 28.250,00 | KRW 30.400,00 | KRW 27.350,00 | 192,24K |
| 2026-08-05 | KRW 28.800,00 | +4,35 % | KRW 28.550,00 | KRW 29.500,00 | KRW 27.600,00 | 170,44K |
| 2026-08-04 | KRW 27.600,00 | +3,37 % | KRW 27.250,00 | KRW 28.400,00 | KRW 26.750,00 | 161,27K |
| 2026-08-03 | KRW 26.700,00 | -2,73 % | KRW 26.750,00 | KRW 27.800,00 | KRW 26.100,00 | 168,49K |
| 2026-07-31 | KRW 27.450,00 | +29,79 % | KRW 25.000,00 | KRW 27.450,00 | KRW 24.950,00 | 254,52K |
| 2026-07-30 | KRW 21.150,00 | +0,95 % | KRW 21.100,00 | KRW 23.850,00 | KRW 21.000,00 | 170,44K |
| 2026-07-29 | KRW 20.950,00 | -11,97 % | KRW 23.800,00 | KRW 24.800,00 | KRW 19.980,00 | 186,16K |
| 2026-07-28 | KRW 23.800,00 | -8,64 % | KRW 25.200,00 | KRW 25.550,00 | KRW 23.350,00 | 91,85K |
| 2026-07-27 | KRW 26.050,00 | -4,23 % | KRW 27.550,00 | KRW 27.700,00 | KRW 25.700,00 | 48,31K |
| 2026-07-24 | KRW 27.200,00 | -5,23 % | KRW 27.950,00 | KRW 29.100,00 | KRW 27.050,00 | 73,80K |
| 2026-07-23 | KRW 28.700,00 | +12,11 % | KRW 25.900,00 | KRW 29.000,00 | KRW 25.600,00 | 171,79K |
| 2026-07-22 | KRW 25.600,00 | +3,85 % | KRW 25.700,00 | KRW 27.000,00 | KRW 25.000,00 | 95,99K |
| 2026-07-21 | KRW 24.650,00 | +1,65 % | KRW 24.050,00 | KRW 25.100,00 | KRW 23.100,00 | 58,20K |
| 2026-07-20 | KRW 24.250,00 | -8,66 % | KRW 25.550,00 | KRW 25.800,00 | KRW 24.150,00 | 98,03K |
| 2026-07-16 | KRW 26.550,00 | -5,01 % | KRW 27.200,00 | KRW 28.150,00 | KRW 26.100,00 | 59,41K |
| 2026-07-15 | KRW 27.950,00 | +8,12 % | KRW 26.550,00 | KRW 28.250,00 | KRW 26.550,00 | 96,36K |
| 2026-07-14 | KRW 25.850,00 | -3,18 % | KRW 26.700,00 | KRW 26.900,00 | KRW 24.850,00 | 104,44K |
| 2026-07-13 | KRW 26.700,00 | -9,34 % | KRW 28.800,00 | KRW 29.800,00 | KRW 26.700,00 | 103,61K |
| 2026-07-10 | KRW 29.450,00 | +12,40 % | KRW 30.100,00 | KRW 30.700,00 | KRW 28.350,00 | 266,53K |
| 2026-07-09 | KRW 26.200,00 | +2,34 % | KRW 25.600,00 | KRW 27.100,00 | KRW 24.850,00 | 102,33K |
| 2026-07-08 | KRW 25.600,00 | -9,54 % | KRW 26.500,00 | KRW 27.550,00 | KRW 25.150,00 | 112,69K |
| 2026-07-07 | KRW 28.300,00 | +2,17 % | KRW 27.100,00 | KRW 28.950,00 | KRW 26.600,00 | 84,04K |
| 2026-07-06 | KRW 27.700,00 | -6,42 % | KRW 30.050,00 | KRW 30.450,00 | KRW 27.250,00 | 87,82K |
| 2026-07-03 | KRW 29.600,00 | +0,85 % | KRW 29.550,00 | KRW 29.650,00 | KRW 27.700,00 | 63,10K |
| 2026-07-02 | KRW 29.350,00 | -9,83 % | KRW 31.400,00 | KRW 32.450,00 | KRW 29.100,00 | 106,57K |
| 2026-07-01 | KRW 32.550,00 | +8,68 % | KRW 30.850,00 | KRW 32.700,00 | KRW 30.100,00 | 146,48K |
| 2026-06-30 | KRW 29.950,00 | -7,42 % | KRW 31.350,00 | KRW 32.000,00 | KRW 29.850,00 | 114,67K |
| 2026-06-29 | KRW 32.350,00 | +22,77 % | KRW 26.250,00 | KRW 32.750,00 | KRW 26.250,00 | 295,18K |
| 2026-06-26 | KRW 26.350,00 | -9,29 % | KRW 28.200,00 | KRW 28.550,00 | KRW 25.400,00 | 259,52K |
| 2026-06-25 | KRW 29.050,00 | -3,97 % | KRW 30.800,00 | KRW 31.900,00 | KRW 28.500,00 | 172,46K |
| 2026-06-24 | KRW 30.250,00 | -0,33 % | KRW 30.050,00 | KRW 31.250,00 | KRW 29.550,00 | 121,84K |
| 2026-06-23 | KRW 30.350,00 | -7,04 % | KRW 32.400,00 | KRW 35.250,00 | KRW 30.350,00 | 170,63K |
| 2026-06-22 | KRW 32.650,00 | -6,71 % | KRW 33.800,00 | KRW 35.150,00 | KRW 32.350,00 | 105,52K |
| 2026-06-19 | KRW 35.000,00 | -12,06 % | KRW 38.350,00 | KRW 38.700,00 | KRW 33.850,00 | 233,69K |
| 2026-06-18 | KRW 39.800,00 | -0,87 % | KRW 41.550,00 | KRW 41.950,00 | KRW 39.000,00 | 284,14K |
| 2026-06-17 | KRW 40.150,00 | -4,06 % | KRW 42.100,00 | KRW 42.750,00 | KRW 38.150,00 | 509,77K |
| 2026-06-16 | KRW 41.850,00 | +22,37 % | KRW 35.450,00 | KRW 42.800,00 | KRW 33.900,00 | 1,02M |
| 2026-06-15 | KRW 34.200,00 | +5,88 % | KRW 36.300,00 | KRW 36.300,00 | KRW 33.600,00 | 137,18K |
| 2026-06-12 | KRW 32.300,00 | +2,70 % | KRW 33.000,00 | KRW 33.600,00 | KRW 32.100,00 | 107,52K |
| 2026-06-11 | KRW 31.450,00 | -0,16 % | KRW 31.400,00 | KRW 31.800,00 | KRW 29.700,00 | 72,02K |
| 2026-06-10 | KRW 31.500,00 | +1,94 % | KRW 31.500,00 | KRW 33.000,00 | KRW 30.850,00 | 395 |
| 2026-06-09 | KRW 30.900,00 | +5,82 % | KRW 29.400,00 | KRW 31.450,00 | KRW 29.400,00 | 121,99K |
| 2026-06-08 | KRW 29.200,00 | -10,29 % | KRW 29.250,00 | KRW 30.050,00 | KRW 28.600,00 | 130,04K |
| 2026-06-05 | KRW 32.550,00 | -3,70 % | KRW 33.850,00 | KRW 33.850,00 | KRW 31.550,00 | 145,83K |
| 2026-06-04 | KRW 33.800,00 | +1,96 % | KRW 32.850,00 | KRW 35.700,00 | KRW 32.750,00 | 94,50K |
| 2026-06-02 | KRW 33.150,00 | -4,19 % | KRW 33.400,00 | KRW 34.600,00 | KRW 31.700,00 | 263,80K |
| 2026-06-01 | KRW 34.600,00 | -5,59 % | KRW 35.650,00 | KRW 37.000,00 | KRW 34.050,00 | 302,17K |
| 2026-05-29 | KRW 36.650,00 | -1,08 % | KRW 39.600,00 | KRW 39.600,00 | KRW 35.750,00 | 188,44K |
| 2026-05-28 | KRW 37.050,00 | -5,00 % | KRW 39.700,00 | KRW 39.700,00 | KRW 35.750,00 | 139,45K |
| 2026-05-27 | KRW 39.000,00 | -5,57 % | KRW 41.700,00 | KRW 41.700,00 | KRW 38.650,00 | 133,96K |
| 2026-05-26 | KRW 41.300,00 | +0,24 % | KRW 42.450,00 | KRW 42.600,00 | KRW 40.800,00 | 110,45K |
| 2026-05-22 | KRW 41.200,00 | +5,24 % | KRW 41.000,00 | KRW 41.850,00 | KRW 39.800,00 | 118,29K |
| 2026-05-21 | KRW 39.150,00 | +5,24 % | KRW 39.000,00 | KRW 40.200,00 | KRW 38.850,00 | 143,55K |