Clean & Science Co., Ltd 045520
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.265,00+5,00 (+0,15 %)
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 3.265,00 | +0,15 % | KRW 3.295,00 | KRW 3.350,00 | KRW 3.265,00 | 4,13K |
| 2026-10-01 | KRW 3.260,00 | -1,51 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.200,00 | 10,04K |
| 2026-09-30 | KRW 3.310,00 | -5,16 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.310,00 | 9,02K |
| 2026-09-29 | KRW 3.490,00 | +0,14 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.420,00 | 23,12K |
| 2026-09-28 | KRW 3.485,00 | +9,25 % | KRW 3.190,00 | KRW 3.580,00 | KRW 3.190,00 | 74,60K |
| 2026-09-23 | KRW 3.190,00 | -0,31 % | KRW 3.195,00 | KRW 3.240,00 | KRW 3.095,00 | 51,19K |
| 2026-09-22 | KRW 3.200,00 | -0,93 % | KRW 3.205,00 | KRW 3.260,00 | KRW 3.200,00 | 41,98K |
| 2026-09-21 | KRW 3.230,00 | -1,22 % | KRW 3.245,00 | KRW 3.250,00 | KRW 3.200,00 | 31,81K |
| 2026-09-18 | KRW 3.270,00 | +2,19 % | KRW 3.200,00 | KRW 3.270,00 | KRW 3.200,00 | 24,62K |
| 2026-09-17 | KRW 3.200,00 | -2,29 % | KRW 3.275,00 | KRW 3.360,00 | KRW 3.200,00 | 18,16K |
| 2026-09-16 | KRW 3.275,00 | +1,08 % | KRW 3.240,00 | KRW 3.380,00 | KRW 3.190,00 | 33,55K |
| 2026-09-15 | KRW 3.240,00 | +1,89 % | KRW 3.190,00 | KRW 3.250,00 | KRW 3.085,00 | 73,24K |
| 2026-09-14 | KRW 3.180,00 | +7,25 % | KRW 2.965,00 | KRW 3.480,00 | KRW 2.965,00 | 217,56K |
| 2026-09-11 | KRW 2.965,00 | +1,19 % | KRW 2.930,00 | KRW 2.975,00 | KRW 2.825,00 | 49,11K |
| 2026-09-10 | KRW 2.930,00 | +0,17 % | KRW 2.850,00 | KRW 3.030,00 | KRW 2.800,00 | 57,58K |
| 2026-09-09 | KRW 2.925,00 | +8,33 % | KRW 2.910,00 | KRW 3.030,00 | KRW 2.780,00 | 105,59K |
| 2026-09-08 | KRW 2.700,00 | +4,85 % | KRW 2.620,00 | KRW 2.880,00 | KRW 2.560,00 | 76,02K |
| 2026-09-07 | KRW 2.575,00 | +7,74 % | KRW 2.390,00 | KRW 2.665,00 | KRW 2.380,00 | 99,66K |
| 2026-09-04 | KRW 2.390,00 | +0,21 % | KRW 2.410,00 | KRW 2.420,00 | KRW 2.360,00 | 19,93K |
| 2026-09-03 | KRW 2.385,00 | +1,49 % | KRW 2.410,00 | KRW 2.470,00 | KRW 2.325,00 | 19,33K |
| 2026-09-02 | KRW 2.350,00 | -1,47 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.330,00 | 14,85K |
| 2026-09-01 | KRW 2.385,00 | -0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.310,00 | 10,36K |
| 2026-08-31 | KRW 2.395,00 | +5,51 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.245,00 | 30,50K |
| 2026-08-28 | KRW 2.270,00 | -5,42 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.270,00 | 32,52K |
| 2026-08-27 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.450,00 | KRW 2.300,00 | 17,34K |
| 2026-08-26 | KRW 2.370,00 | -5,39 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.325,00 | 41,49K |
| 2026-08-25 | KRW 2.505,00 | +0,20 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.445,00 | 8,55K |
| 2026-08-24 | KRW 2.500,00 | +0,20 % | KRW 2.450,00 | KRW 2.580,00 | KRW 2.440,00 | 27,50K |
| 2026-08-21 | KRW 2.495,00 | -0,60 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.455,00 | 15,83K |
| 2026-08-20 | KRW 2.510,00 | +1,41 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.425,00 | 20,02K |
| 2026-08-19 | KRW 2.475,00 | -3,88 % | KRW 2.530,00 | KRW 2.575,00 | KRW 2.450,00 | 12,90K |
| 2026-08-18 | KRW 2.575,00 | -3,74 % | KRW 2.420,00 | KRW 2.595,00 | KRW 2.420,00 | 60,46K |
| 2026-08-14 | KRW 2.675,00 | -5,48 % | KRW 2.830,00 | KRW 2.980,00 | KRW 2.660,00 | 105,11K |
| 2026-08-13 | KRW 2.830,00 | -5,03 % | KRW 2.990,00 | KRW 3.080,00 | KRW 2.830,00 | 17,44K |
| 2026-08-12 | KRW 2.980,00 | -2,13 % | KRW 3.045,00 | KRW 3.070,00 | KRW 2.980,00 | 13,25K |
| 2026-08-11 | KRW 3.045,00 | +0,83 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.920,00 | 46,84K |
| 2026-08-10 | KRW 3.020,00 | +2,90 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.825,00 | 46,09K |
| 2026-08-07 | KRW 2.935,00 | +5,96 % | KRW 2.750,00 | KRW 2.980,00 | KRW 2.740,00 | 69,79K |
| 2026-08-06 | KRW 2.770,00 | -2,46 % | KRW 2.755,00 | KRW 2.915,00 | KRW 2.750,00 | 15,61K |
| 2026-08-05 | KRW 2.840,00 | -0,35 % | KRW 2.765,00 | KRW 2.857,00 | KRW 2.765,00 | 18,26K |
| 2026-08-04 | KRW 2.850,00 | +4,78 % | KRW 2.750,00 | KRW 2.865,00 | KRW 2.675,00 | 47,59K |
| 2026-08-03 | KRW 2.720,00 | +12,16 % | KRW 2.425,00 | KRW 2.830,00 | KRW 2.400,00 | 103,95K |
| 2026-07-31 | KRW 2.425,00 | +7,78 % | KRW 2.300,00 | KRW 2.460,00 | KRW 2.265,00 | 106,61K |
| 2026-07-30 | KRW 2.250,00 | -6,83 % | KRW 2.610,00 | KRW 3.135,00 | KRW 2.250,00 | 1,17M |
| 2026-07-29 | KRW 2.415,00 | -5,11 % | KRW 2.545,00 | KRW 2.575,00 | KRW 2.355,00 | 21,53K |
| 2026-07-28 | KRW 2.545,00 | -5,74 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.500,00 | 10,41K |
| 2026-07-27 | KRW 2.700,00 | +1,89 % | KRW 2.630,00 | KRW 2.700,00 | KRW 2.600,00 | 5,45K |
| 2026-07-24 | KRW 2.650,00 | +0,38 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.585,00 | 8,98K |
| 2026-07-23 | KRW 2.640,00 | +4,55 % | KRW 2.525,00 | KRW 2.660,00 | KRW 2.525,00 | 7,50K |
| 2026-07-22 | KRW 2.525,00 | -6,83 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.525,00 | 32,03K |
| 2026-07-21 | KRW 2.710,00 | -0,73 % | KRW 2.730,00 | KRW 2.785,00 | KRW 2.590,00 | 31,95K |
| 2026-07-20 | KRW 2.730,00 | -5,70 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.730,00 | 10,85K |
| 2026-07-16 | KRW 2.895,00 | -2,53 % | KRW 3.015,00 | KRW 3.025,00 | KRW 2.870,00 | 11,29K |
| 2026-07-15 | KRW 2.970,00 | +0,34 % | KRW 3.080,00 | KRW 3.260,00 | KRW 2.930,00 | 41,38K |
| 2026-07-14 | KRW 2.960,00 | +2,78 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.825,00 | 73,70K |
| 2026-07-13 | KRW 2.880,00 | -6,19 % | KRW 3.070,00 | KRW 3.300,00 | KRW 2.870,00 | 36,13K |
| 2026-07-10 | KRW 3.070,00 | +9,06 % | KRW 2.930,00 | KRW 3.445,00 | KRW 2.910,00 | 70,88K |
| 2026-07-09 | KRW 2.815,00 | -3,26 % | KRW 2.900,00 | KRW 2.955,00 | KRW 2.755,00 | 29,60K |
| 2026-07-08 | KRW 2.910,00 | -0,85 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.720,00 | 24,38K |
| 2026-07-07 | KRW 2.935,00 | -2,49 % | KRW 2.995,00 | KRW 3.100,00 | KRW 2.880,00 | 15,17K |
| 2026-07-06 | KRW 3.010,00 | +1,18 % | KRW 2.970,00 | KRW 3.075,00 | KRW 2.800,00 | 17,03K |
| 2026-07-03 | KRW 2.975,00 | -3,41 % | KRW 3.080,00 | KRW 3.170,00 | KRW 2.775,00 | 79,79K |
| 2026-07-02 | KRW 3.080,00 | -0,96 % | KRW 3.100,00 | KRW 3.230,00 | KRW 2.805,00 | 63,24K |
| 2026-07-01 | KRW 3.110,00 | +0,65 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.000,00 | 163,84K |
| 2026-06-30 | KRW 3.090,00 | +13,19 % | KRW 2.730,00 | KRW 3.090,00 | KRW 2.730,00 | 165,93K |
| 2026-06-29 | KRW 2.730,00 | +0,37 % | KRW 2.820,00 | KRW 2.955,00 | KRW 2.650,00 | 83,36K |
| 2026-06-26 | KRW 2.720,00 | -5,23 % | KRW 2.890,00 | KRW 2.915,00 | KRW 2.605,00 | 137,33K |
| 2026-06-25 | KRW 2.870,00 | -7,42 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.760,00 | 129,85K |
| 2026-06-24 | KRW 3.100,00 | -7,46 % | KRW 3.455,00 | KRW 3.520,00 | KRW 3.070,00 | 354,36K |
| 2026-06-23 | KRW 3.350,00 | -15,30 % | KRW 4.500,00 | KRW 4.740,00 | KRW 3.010,00 | 1,44M |
| 2026-06-22 | KRW 3.955,00 | +29,89 % | KRW 3.200,00 | KRW 3.955,00 | KRW 3.200,00 | 462,23K |
| 2026-06-19 | KRW 3.045,00 | -1,14 % | KRW 3.085,00 | KRW 3.180,00 | KRW 2.875,00 | 47,19K |
| 2026-06-18 | KRW 3.080,00 | +0,16 % | KRW 3.075,00 | KRW 3.285,00 | KRW 2.955,00 | 21,42K |
| 2026-06-17 | KRW 3.075,00 | -4,50 % | KRW 3.220,00 | KRW 3.300,00 | KRW 3.050,00 | 30,24K |
| 2026-06-16 | KRW 3.220,00 | +1,42 % | KRW 3.180,00 | KRW 3.280,00 | KRW 3.150,00 | 35,94K |
| 2026-06-15 | KRW 3.175,00 | +8,92 % | KRW 2.910,00 | KRW 3.280,00 | KRW 2.850,00 | 106,82K |
| 2026-06-12 | KRW 2.915,00 | +17,54 % | KRW 2.480,00 | KRW 3.220,00 | KRW 2.400,00 | 328,50K |
| 2026-06-11 | KRW 2.480,00 | +5,53 % | KRW 2.345,00 | KRW 2.490,00 | KRW 2.330,00 | 26,55K |
| 2026-06-10 | KRW 2.350,00 | +8,29 % | KRW 2.170,00 | KRW 2.400,00 | KRW 2.165,00 | 4 |
| 2026-06-09 | KRW 2.170,00 | -6,26 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.110,00 | 28,88K |
| 2026-06-08 | KRW 2.315,00 | -4,73 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.235,00 | 36,87K |
| 2026-06-05 | KRW 2.430,00 | +1,04 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.322,00 | 9,21K |
| 2026-06-04 | KRW 2.405,00 | +2,78 % | KRW 2.340,00 | KRW 2.440,00 | KRW 2.335,00 | 18,15K |
| 2026-06-02 | KRW 2.340,00 | -1,27 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.215,00 | 27,70K |
| 2026-06-01 | KRW 2.370,00 | -8,67 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.360,00 | 35,87K |
| 2026-05-29 | KRW 2.595,00 | -1,89 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.415,00 | 29,57K |
| 2026-05-28 | KRW 2.645,00 | +0,57 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.630,00 | 14,06K |
| 2026-05-27 | KRW 2.630,00 | -5,73 % | KRW 2.805,00 | KRW 2.835,00 | KRW 2.630,00 | 16,71K |
| 2026-05-26 | KRW 2.790,00 | 0,00 % | KRW 2.790,00 | KRW 2.835,00 | KRW 2.790,00 | 13,19K |
| 2026-05-22 | KRW 2.790,00 | +4,69 % | KRW 2.665,00 | KRW 2.830,00 | KRW 2.665,00 | 24,46K |