BK Holdings CO. LTD. 050090
KRX · Südkorea · Produzierendes Gewerbe
KRW 696,000,00 (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 696,00 | +14,47 % | KRW 608,00 | KRW 750,00 | KRW 545,00 | 503,57K |
| 2026-09-30 | KRW 608,00 | +22,58 % | KRW 513,00 | KRW 620,00 | KRW 512,00 | 978,33K |
| 2026-09-29 | KRW 496,00 | -27,91 % | KRW 682,00 | KRW 682,00 | KRW 482,00 | 1,23M |
| 2026-09-28 | KRW 688,00 | -4,04 % | KRW 730,00 | KRW 730,00 | KRW 653,00 |
| 37,41K |
| 2026-09-23 | KRW 717,00 | -15,35 % | KRW 847,00 | KRW 847,00 | KRW 695,00 | 251,36K |
| 2026-09-22 | KRW 847,00 | -1,05 % | KRW 849,00 | KRW 853,00 | KRW 817,00 | 53,33K |
| 2026-09-21 | KRW 856,00 | +0,35 % | KRW 854,00 | KRW 860,00 | KRW 818,00 | 91,25K |
| 2026-09-18 | KRW 853,00 | -1,61 % | KRW 870,00 | KRW 870,00 | KRW 812,00 | 99,21K |
| 2026-09-17 | KRW 867,00 | +0,12 % | KRW 877,00 | KRW 880,00 | KRW 841,00 | 65,25K |
| 2026-09-16 | KRW 866,00 | -3,78 % | KRW 905,00 | KRW 950,00 | KRW 797,00 | 109,41K |
| 2026-09-15 | KRW 900,00 | -2,28 % | KRW 921,00 | KRW 922,00 | KRW 876,00 | 91,48K |
| 2026-09-14 | KRW 921,00 | +2,56 % | KRW 900,00 | KRW 978,00 | KRW 895,00 | 207,38K |
| 2026-09-11 | KRW 898,00 | +1,70 % | KRW 883,00 | KRW 900,00 | KRW 853,00 | 129,78K |
| 2026-09-10 | KRW 883,00 | -1,23 % | KRW 906,00 | KRW 915,00 | KRW 840,00 | 177,84K |
| 2026-09-09 | KRW 894,00 | +12,03 % | KRW 800,00 | KRW 978,00 | KRW 800,00 | 929,96K |
| 2026-09-08 | KRW 798,00 | +0,50 % | KRW 794,00 | KRW 851,00 | KRW 793,00 | 111,31K |
| 2026-09-07 | KRW 794,00 | 0,00 % | KRW 794,00 | KRW 808,00 | KRW 750,00 | 109,79K |
| 2026-09-04 | KRW 794,00 | +4,61 % | KRW 865,00 | KRW 923,00 | KRW 739,00 | 1,14M |
| 2026-09-03 | KRW 759,00 | +7,97 % | KRW 830,00 | KRW 830,00 | KRW 694,00 | 415,86K |
| 2026-09-02 | KRW 703,00 | -8,82 % | KRW 770,00 | KRW 770,00 | KRW 640,00 | 197,71K |
| 2026-09-01 | KRW 771,00 | -6,66 % | KRW 827,00 | KRW 827,00 | KRW 731,00 | 155,10K |
| 2026-08-31 | KRW 826,00 | +0,36 % | KRW 822,00 | KRW 840,00 | KRW 779,00 | 52,47K |
| 2026-08-28 | KRW 823,00 | +1,60 % | KRW 812,00 | KRW 834,00 | KRW 793,00 | 105,51K |
| 2026-08-27 | KRW 810,00 | +7,00 % | KRW 757,00 | KRW 822,00 | KRW 757,00 | 178,60K |
| 2026-08-26 | KRW 757,00 | +5,58 % | KRW 717,00 | KRW 757,00 | KRW 710,00 | 100,36K |
| 2026-08-25 | KRW 717,00 | +4,06 % | KRW 684,00 | KRW 748,00 | KRW 684,00 | 107,00K |
| 2026-08-24 | KRW 689,00 | -6,39 % | KRW 712,00 | KRW 758,00 | KRW 675,00 | 155,88K |
| 2026-08-21 | KRW 736,00 | +21,05 % | KRW 638,00 | KRW 760,00 | KRW 603,00 | 369,33K |
| 2026-08-20 | KRW 608,00 | +2,36 % | KRW 593,00 | KRW 609,00 | KRW 569,00 | 58,21K |
| 2026-08-19 | KRW 594,00 | -1,82 % | KRW 647,00 | KRW 647,00 | KRW 594,00 | 28,58K |
| 2026-08-18 | KRW 605,00 | +0,50 % | KRW 602,00 | KRW 643,00 | KRW 591,00 | 33,82K |
| 2026-08-14 | KRW 602,00 | -1,15 % | KRW 576,00 | KRW 659,00 | KRW 576,00 | 97,29K |
| 2026-08-13 | KRW 609,00 | -8,70 % | KRW 665,00 | KRW 665,00 | KRW 572,00 | 193,83K |
| 2026-08-12 | KRW 667,00 | -4,58 % | KRW 698,00 | KRW 710,00 | KRW 650,00 | 272,62K |
| 2026-08-11 | KRW 699,00 | +3,86 % | KRW 659,00 | KRW 779,00 | KRW 614,00 | 1,79M |
| 2026-08-10 | KRW 673,00 | +29,92 % | KRW 527,00 | KRW 673,00 | KRW 527,00 | 1,43M |
| 2026-08-07 | KRW 518,00 | +12,85 % | KRW 458,00 | KRW 568,00 | KRW 440,00 | 494,57K |
| 2026-08-06 | KRW 459,00 | -4,18 % | KRW 467,00 | KRW 530,00 | KRW 440,00 | 685,38K |
| 2026-08-05 | KRW 479,00 | +18,27 % | KRW 416,00 | KRW 518,00 | KRW 391,00 | 1,25M |
| 2026-08-04 | KRW 405,00 | -5,81 % | KRW 430,00 | KRW 440,00 | KRW 376,00 | 778,18K |
| 2026-08-03 | KRW 430,00 | +29,91 % | KRW 331,00 | KRW 430,00 | KRW 331,00 | 1,06M |
| 2026-07-31 | KRW 331,00 | -1,19 % | KRW 368,00 | KRW 368,00 | KRW 324,00 | 151,29K |
| 2026-07-30 | KRW 335,00 | -2,05 % | KRW 359,00 | KRW 359,00 | KRW 309,00 | 125,90K |
| 2026-07-29 | KRW 342,00 | -1,16 % | KRW 352,00 | KRW 415,00 | KRW 328,00 | 463,00K |
| 2026-07-28 | KRW 346,00 | -10,13 % | KRW 380,00 | KRW 454,00 | KRW 346,00 | 429,94K |
| 2026-07-27 | KRW 385,00 | -0,26 % | KRW 374,00 | KRW 491,00 | KRW 326,00 | 939,30K |
| 2026-07-24 | KRW 386,00 | -22,80 % | KRW 467,00 | KRW 527,00 | KRW 386,00 | 922,49K |
| 2026-07-23 | KRW 500,00 | +29,87 % | KRW 396,00 | KRW 500,00 | KRW 396,00 | 1,45M |
| 2026-07-22 | KRW 385,00 | +3,22 % | KRW 373,00 | KRW 484,00 | KRW 343,00 | 2,63M |
| 2026-07-21 | KRW 373,00 | +29,97 % | KRW 285,00 | KRW 373,00 | KRW 283,00 | 497,69K |
| 2026-07-20 | KRW 287,00 | -24,27 % | KRW 379,00 | KRW 379,00 | KRW 287,00 | 141,99K |
| 2026-07-16 | KRW 379,00 | -1,04 % | KRW 383,00 | KRW 383,00 | KRW 360,00 | 22,80K |
| 2026-07-15 | KRW 383,00 | 0,00 % | KRW 383,00 | KRW 383,00 | KRW 372,00 | 44,99K |
| 2026-07-14 | KRW 383,00 | -4,96 % | KRW 402,00 | KRW 402,00 | KRW 365,00 | 70,74K |
| 2026-07-13 | KRW 403,00 | -5,18 % | KRW 425,00 | KRW 425,00 | KRW 384,00 | 44,30K |
| 2026-07-10 | KRW 425,00 | +14,25 % | KRW 402,00 | KRW 425,00 | KRW 374,00 | 61,36K |
| 2026-07-09 | KRW 372,00 | +1,09 % | KRW 371,00 | KRW 400,00 | KRW 371,00 | 52,97K |
| 2026-07-08 | KRW 368,00 | +3,37 % | KRW 356,00 | KRW 391,00 | KRW 350,00 | 103,83K |
| 2026-07-07 | KRW 356,00 | -10,33 % | KRW 392,00 | KRW 397,00 | KRW 341,00 | 109,30K |
| 2026-07-06 | KRW 397,00 | -3,17 % | KRW 400,00 | KRW 403,00 | KRW 330,00 | 142,63K |
| 2026-07-03 | KRW 410,00 | +4,59 % | KRW 401,00 | KRW 415,00 | KRW 392,00 | 46,22K |
| 2026-07-02 | KRW 392,00 | -6,22 % | KRW 418,00 | KRW 439,00 | KRW 378,00 | 128,61K |
| 2026-07-01 | KRW 418,00 | +5,29 % | KRW 406,00 | KRW 516,00 | KRW 377,00 | 466,33K |
| 2026-06-30 | KRW 397,00 | -1,00 % | KRW 414,00 | KRW 414,00 | KRW 393,00 | 34,55K |
| 2026-06-29 | KRW 401,00 | -2,20 % | KRW 410,00 | KRW 449,00 | KRW 397,00 | 43,21K |
| 2026-06-26 | KRW 410,00 | -11,06 % | KRW 479,00 | KRW 479,00 | KRW 350,00 | 121,33K |
| 2026-06-25 | KRW 461,00 | +0,66 % | KRW 460,00 | KRW 516,00 | KRW 460,00 | 44,27K |
| 2026-06-24 | KRW 458,00 | -6,72 % | KRW 487,00 | KRW 491,00 | KRW 455,00 | 70,59K |
| 2026-06-23 | KRW 491,00 | -3,73 % | KRW 510,00 | KRW 510,00 | KRW 460,00 | 113,79K |
| 2026-06-22 | KRW 510,00 | -22,49 % | KRW 647,00 | KRW 652,00 | KRW 510,00 | 110,20K |
| 2026-06-19 | KRW 658,00 | +7,87 % | KRW 610,00 | KRW 689,00 | KRW 600,00 | 341,31K |
| 2026-06-18 | KRW 610,00 | +1,50 % | KRW 579,00 | KRW 615,00 | KRW 576,00 | 31,65K |
| 2026-06-17 | KRW 601,00 | +3,44 % | KRW 582,00 | KRW 614,00 | KRW 570,00 | 27,86K |
| 2026-06-16 | KRW 581,00 | +3,94 % | KRW 590,00 | KRW 619,00 | KRW 510,00 | 40,55K |
| 2026-06-15 | KRW 559,00 | +1,64 % | KRW 557,00 | KRW 564,00 | KRW 550,00 | 44,39K |
| 2026-06-12 | KRW 550,00 | -1,26 % | KRW 557,00 | KRW 565,00 | KRW 539,00 | 24,47K |
| 2026-06-11 | KRW 557,00 | +7,32 % | KRW 519,00 | KRW 596,00 | KRW 517,00 | 103,01K |
| 2026-06-10 | KRW 519,00 | -5,12 % | KRW 546,00 | KRW 546,00 | KRW 511,00 | 90,22K |
| 2026-06-09 | KRW 547,00 | -2,15 % | KRW 558,00 | KRW 558,00 | KRW 526,00 | 88,15K |
| 2026-06-08 | KRW 559,00 | -3,79 % | KRW 581,00 | KRW 581,00 | KRW 545,00 | 79,57K |
| 2026-06-05 | KRW 581,00 | -2,52 % | KRW 613,00 | KRW 613,00 | KRW 575,00 | 29,33K |
| 2026-06-04 | KRW 596,00 | +0,17 % | KRW 595,00 | KRW 610,00 | KRW 590,00 | 43,02K |
| 2026-06-02 | KRW 595,00 | -2,62 % | KRW 611,00 | KRW 615,00 | KRW 550,00 | 100,58K |
| 2026-06-01 | KRW 611,00 | -7,70 % | KRW 662,00 | KRW 666,00 | KRW 605,00 | 87,52K |
| 2026-05-29 | KRW 662,00 | -4,20 % | KRW 686,00 | KRW 686,00 | KRW 652,00 | 73,37K |
| 2026-05-28 | KRW 691,00 | +2,22 % | KRW 670,00 | KRW 696,00 | KRW 666,00 | 30,81K |
| 2026-05-27 | KRW 676,00 | -3,98 % | KRW 704,00 | KRW 704,00 | KRW 669,00 | 67,57K |
| 2026-05-26 | KRW 704,00 | -1,26 % | KRW 713,00 | KRW 726,00 | KRW 690,00 | 37,95K |
| 2026-05-22 | KRW 713,00 | +3,48 % | KRW 695,00 | KRW 722,00 | KRW 693,00 | 31,62K |
| 2026-05-21 | KRW 689,00 | 0,00 % | KRW 800,00 | KRW 836,00 | KRW 660,00 | 602,63K |