Chin Yang Chemical Corp. 051630
KRX · Südkorea · Prozessindustrie
KRW 1.542,00+7,00 (+0,46 %)
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 1.542,00 | +0,46 % | KRW 1.543,00 | KRW 1.574,00 | KRW 1.460,00 | 329,66K |
| 2026-10-01 | KRW 1.535,00 | -14,05 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.461,00 | 641,06K |
| 2026-09-30 | KRW 1.786,00 | +1,19 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.740,00 | 59,26K |
| 2026-09-29 | KRW 1.765,00 | -2,32 % | KRW 1.754,00 | KRW 1.809,00 |
| KRW 1.745,00 |
| 92,40K |
| 2026-09-28 | KRW 1.807,00 | +11,20 % | KRW 1.614,00 | KRW 1.888,00 | KRW 1.572,00 | 652,49K |
| 2026-09-23 | KRW 1.625,00 | +1,25 % | KRW 1.605,00 | KRW 1.645,00 | KRW 1.530,00 | 188,27K |
| 2026-09-22 | KRW 1.605,00 | +3,02 % | KRW 1.588,00 | KRW 1.619,00 | KRW 1.505,00 | 247,47K |
| 2026-09-21 | KRW 1.558,00 | -4,71 % | KRW 1.678,00 | KRW 1.703,00 | KRW 1.521,00 | 568,80K |
| 2026-09-18 | KRW 1.635,00 | -7,89 % | KRW 1.858,00 | KRW 2.020,00 | KRW 1.625,00 | 3,88M |
| 2026-09-17 | KRW 1.775,00 | +29,94 % | KRW 1.390,00 | KRW 1.775,00 | KRW 1.390,00 | 4,48M |
| 2026-09-16 | KRW 1.366,00 | -0,07 % | KRW 1.366,00 | KRW 1.384,00 | KRW 1.351,00 | 45,28K |
| 2026-09-15 | KRW 1.367,00 | +2,63 % | KRW 1.338,00 | KRW 1.370,00 | KRW 1.306,00 | 35,78K |
| 2026-09-14 | KRW 1.332,00 | -2,20 % | KRW 1.350,00 | KRW 1.394,00 | KRW 1.317,00 | 75,09K |
| 2026-09-11 | KRW 1.362,00 | -0,22 % | KRW 1.360,00 | KRW 1.407,00 | KRW 1.355,00 | 25,03K |
| 2026-09-10 | KRW 1.365,00 | -1,30 % | KRW 1.371,00 | KRW 1.415,00 | KRW 1.351,00 | 42,04K |
| 2026-09-09 | KRW 1.383,00 | +1,92 % | KRW 1.350,00 | KRW 1.383,00 | KRW 1.350,00 | 121,95K |
| 2026-09-08 | KRW 1.357,00 | -2,93 % | KRW 1.398,00 | KRW 1.429,00 | KRW 1.357,00 | 78,09K |
| 2026-09-07 | KRW 1.398,00 | -2,71 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.397,00 | 58,48K |
| 2026-09-04 | KRW 1.437,00 | +0,84 % | KRW 1.410,00 | KRW 1.449,00 | KRW 1.407,00 | 56,41K |
| 2026-09-03 | KRW 1.425,00 | +0,56 % | KRW 1.417,00 | KRW 1.475,00 | KRW 1.406,00 | 163,24K |
| 2026-09-02 | KRW 1.417,00 | +0,14 % | KRW 1.415,00 | KRW 1.495,00 | KRW 1.350,00 | 674,89K |
| 2026-09-01 | KRW 1.415,00 | +2,09 % | KRW 1.370,00 | KRW 1.415,00 | KRW 1.340,00 | 553,02K |
| 2026-08-31 | KRW 1.386,00 | -1,70 % | KRW 1.410,00 | KRW 1.414,00 | KRW 1.344,00 | 339,42K |
| 2026-08-28 | KRW 1.410,00 | +12,62 % | KRW 1.257,00 | KRW 1.410,00 | KRW 1.257,00 | 863,92K |
| 2026-08-27 | KRW 1.252,00 | +12,09 % | KRW 1.107,00 | KRW 1.298,00 | KRW 1.084,00 | 917,08K |
| 2026-08-26 | KRW 1.117,00 | +5,38 % | KRW 1.378,00 | KRW 1.378,00 | KRW 1.091,00 | 3,03M |
| 2026-08-25 | KRW 1.060,00 | +3,82 % | KRW 1.059,00 | KRW 1.079,00 | KRW 1.010,00 | 204,07K |
| 2026-08-24 | KRW 1.021,00 | +1,69 % | KRW 1.006,00 | KRW 1.048,00 | KRW 1.000,00 | 88,00K |
| 2026-08-21 | KRW 1.004,00 | -2,52 % | KRW 1.035,00 | KRW 1.063,00 | KRW 1.001,00 | 99,90K |
| 2026-08-20 | KRW 1.030,00 | +0,59 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.015,00 | 53,71K |
| 2026-08-19 | KRW 1.024,00 | -2,75 % | KRW 1.053,00 | KRW 1.053,00 | KRW 1.014,00 | 64,10K |
| 2026-08-18 | KRW 1.053,00 | -0,19 % | KRW 1.039,00 | KRW 1.059,00 | KRW 1.006,00 | 74,50K |
| 2026-08-14 | KRW 1.055,00 | +0,09 % | KRW 1.073,00 | KRW 1.073,00 | KRW 1.007,00 | 94,71K |
| 2026-08-13 | KRW 1.054,00 | -0,57 % | KRW 1.080,00 | KRW 1.080,00 | KRW 1.034,00 | 89,78K |
| 2026-08-12 | KRW 1.060,00 | +0,57 % | KRW 1.054,00 | KRW 1.074,00 | KRW 1.046,00 | 52,15K |
| 2026-08-11 | KRW 1.054,00 | -1,22 % | KRW 1.067,00 | KRW 1.089,00 | KRW 1.044,00 | 95,24K |
| 2026-08-10 | KRW 1.067,00 | +1,72 % | KRW 1.054,00 | KRW 1.072,00 | KRW 1.028,00 | 67,52K |
| 2026-08-07 | KRW 1.049,00 | +1,55 % | KRW 1.036,00 | KRW 1.054,00 | KRW 1.029,00 | 28,71K |
| 2026-08-06 | KRW 1.033,00 | +2,18 % | KRW 1.009,00 | KRW 1.050,00 | KRW 997,00 | 102,21K |
| 2026-08-05 | KRW 1.011,00 | -1,75 % | KRW 1.050,00 | KRW 1.064,00 | KRW 998,00 | 243,21K |
| 2026-08-04 | KRW 1.029,00 | +3,52 % | KRW 995,00 | KRW 1.040,00 | KRW 995,00 | 55,25K |
| 2026-08-03 | KRW 994,00 | +0,51 % | KRW 989,00 | KRW 1.040,00 | KRW 973,00 | 135,93K |
| 2026-07-31 | KRW 989,00 | +4,21 % | KRW 998,00 | KRW 998,00 | KRW 950,00 | 76,47K |
| 2026-07-30 | KRW 949,00 | +3,26 % | KRW 916,00 | KRW 975,00 | KRW 911,00 | 103,89K |
| 2026-07-29 | KRW 919,00 | -7,45 % | KRW 993,00 | KRW 1.015,00 | KRW 880,00 | 225,96K |
| 2026-07-28 | KRW 993,00 | -10,14 % | KRW 1.105,00 | KRW 1.105,00 | KRW 987,00 | 292,90K |
| 2026-07-27 | KRW 1.105,00 | -0,63 % | KRW 1.116,00 | KRW 1.135,00 | KRW 1.076,00 | 216,19K |
| 2026-07-24 | KRW 1.112,00 | -7,10 % | KRW 1.165,00 | KRW 1.186,00 | KRW 1.110,00 | 392,93K |
| 2026-07-23 | KRW 1.197,00 | -0,08 % | KRW 1.211,00 | KRW 1.245,00 | KRW 1.110,00 | 1,72M |
| 2026-07-22 | KRW 1.198,00 | -29,90 % | KRW 1.702,00 | KRW 1.850,00 | KRW 1.198,00 | 1,90M |
| 2026-07-21 | KRW 1.709,00 | +8,72 % | KRW 1.575,00 | KRW 1.750,00 | KRW 1.545,00 | 270,11K |
| 2026-07-20 | KRW 1.572,00 | -0,19 % | KRW 1.570,00 | KRW 1.622,00 | KRW 1.523,00 | 106,67K |
| 2026-07-16 | KRW 1.575,00 | -2,78 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.540,00 | 134,00K |
| 2026-07-15 | KRW 1.620,00 | -2,35 % | KRW 1.660,00 | KRW 1.688,00 | KRW 1.540,00 | 250,35K |
| 2026-07-14 | KRW 1.659,00 | -4,66 % | KRW 1.710,00 | KRW 1.720,00 | KRW 1.631,00 | 171,79K |
| 2026-07-13 | KRW 1.740,00 | -3,06 % | KRW 1.805,00 | KRW 1.829,00 | KRW 1.705,00 | 118,21K |
| 2026-07-10 | KRW 1.795,00 | +2,57 % | KRW 1.790,00 | KRW 1.824,00 | KRW 1.729,00 | 69,07K |
| 2026-07-09 | KRW 1.750,00 | +5,55 % | KRW 1.659,00 | KRW 1.800,00 | KRW 1.650,00 | 56,63K |
| 2026-07-08 | KRW 1.658,00 | +0,55 % | KRW 1.653,00 | KRW 1.697,00 | KRW 1.623,00 | 75,24K |
| 2026-07-07 | KRW 1.649,00 | -2,43 % | KRW 1.685,00 | KRW 1.737,00 | KRW 1.631,00 | 95,06K |
| 2026-07-06 | KRW 1.690,00 | +1,56 % | KRW 1.670,00 | KRW 1.720,00 | KRW 1.645,00 | 41,77K |
| 2026-07-03 | KRW 1.664,00 | +1,16 % | KRW 1.645,00 | KRW 1.692,00 | KRW 1.601,00 | 108,57K |
| 2026-07-02 | KRW 1.645,00 | -1,02 % | KRW 1.662,00 | KRW 1.697,00 | KRW 1.620,00 | 77,28K |
| 2026-07-01 | KRW 1.662,00 | 0,00 % | KRW 1.664,00 | KRW 1.710,00 | KRW 1.631,00 | 106,88K |
| 2026-06-30 | KRW 1.662,00 | -3,54 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.605,00 | 112,60K |
| 2026-06-29 | KRW 1.723,00 | +2,26 % | KRW 1.702,00 | KRW 1.766,00 | KRW 1.685,00 | 122,14K |
| 2026-06-26 | KRW 1.685,00 | -5,92 % | KRW 1.786,00 | KRW 1.836,00 | KRW 1.614,00 | 233,22K |
| 2026-06-25 | KRW 1.791,00 | -4,22 % | KRW 1.870,00 | KRW 1.905,00 | KRW 1.750,00 | 163,48K |
| 2026-06-24 | KRW 1.870,00 | -1,58 % | KRW 1.900,00 | KRW 1.943,00 | KRW 1.861,00 | 143,99K |
| 2026-06-23 | KRW 1.900,00 | -5,24 % | KRW 2.005,00 | KRW 2.050,00 | KRW 1.805,00 | 322,44K |
| 2026-06-22 | KRW 2.005,00 | -0,99 % | KRW 1.975,00 | KRW 2.085,00 | KRW 1.975,00 | 113,01K |
| 2026-06-19 | KRW 2.025,00 | -0,74 % | KRW 2.035,00 | KRW 2.115,00 | KRW 1.986,00 | 298,12K |
| 2026-06-18 | KRW 2.040,00 | -6,42 % | KRW 2.050,00 | KRW 2.180,00 | KRW 1.999,00 | 523,05K |
| 2026-06-17 | KRW 2.180,00 | -2,46 % | KRW 2.180,00 | KRW 2.425,00 | KRW 2.180,00 | 756,40K |
| 2026-06-16 | KRW 2.235,00 | -3,25 % | KRW 2.220,00 | KRW 2.360,00 | KRW 2.160,00 | 590,82K |
| 2026-06-15 | KRW 2.310,00 | +5,96 % | KRW 2.155,00 | KRW 2.440,00 | KRW 2.125,00 | 1,09M |
| 2026-06-12 | KRW 2.180,00 | -3,96 % | KRW 2.175,00 | KRW 2.300,00 | KRW 2.110,00 | 763,91K |
| 2026-06-11 | KRW 2.270,00 | +12,66 % | KRW 2.055,00 | KRW 2.500,00 | KRW 1.981,00 | 3,07M |
| 2026-06-10 | KRW 2.015,00 | +16,47 % | KRW 1.732,00 | KRW 2.245,00 | KRW 1.714,00 | 7,22K |
| 2026-06-09 | KRW 1.730,00 | +0,93 % | KRW 1.714,00 | KRW 1.780,00 | KRW 1.670,00 | 497,84K |
| 2026-06-08 | KRW 1.714,00 | -7,50 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.649,00 | 780,21K |
| 2026-06-05 | KRW 1.853,00 | -9,39 % | KRW 2.170,00 | KRW 2.550,00 | KRW 1.822,00 | 11,55M |
| 2026-06-04 | KRW 2.045,00 | +29,92 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.800,00 | 5,26M |
| 2026-06-02 | KRW 1.574,00 | +2,21 % | KRW 1.525,00 | KRW 1.620,00 | KRW 1.373,00 | 225,84K |
| 2026-06-01 | KRW 1.540,00 | -5,06 % | KRW 1.610,00 | KRW 1.677,00 | KRW 1.498,00 | 180,80K |
| 2026-05-29 | KRW 1.622,00 | -5,20 % | KRW 1.715,00 | KRW 1.736,00 | KRW 1.580,00 | 155,35K |
| 2026-05-28 | KRW 1.711,00 | -3,88 % | KRW 1.735,00 | KRW 1.780,00 | KRW 1.665,00 | 343,75K |
| 2026-05-27 | KRW 1.780,00 | -7,87 % | KRW 1.914,00 | KRW 1.920,00 | KRW 1.745,00 | 386,26K |
| 2026-05-26 | KRW 1.932,00 | -4,12 % | KRW 2.055,00 | KRW 2.060,00 | KRW 1.927,00 | 172,30K |
| 2026-05-22 | KRW 2.015,00 | +4,46 % | KRW 1.974,00 | KRW 2.135,00 | KRW 1.974,00 | 322,76K |