JOONGANG ADVANCED MATERIALS Co., Ltd. 051980.KQ
KOSDAQ
KRW 10.300,00-50,00 (-0,48 %)
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 10.300,00 | -0,48 % | KRW 10.700,00 | KRW 10.740,00 | KRW 9.460,00 | 194,46K |
| 2026-10-01 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-30 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-29 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-28 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-23 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-22 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-21 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-18 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-17 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-16 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-15 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-14 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-11 | KRW 10.350,00 | 0,00 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.350,00 | 0 |
| 2026-09-10 | KRW 10.350,00 | -2,63 % | KRW 10.630,00 | KRW 12.520,00 | KRW 10.260,00 | 972,93K |
| 2026-09-09 | KRW 10.630,00 | -1,85 % | KRW 10.760,00 | KRW 10.760,00 | KRW 10.100,00 | 108,31K |
| 2026-09-08 | KRW 10.830,00 | +7,65 % | KRW 10.390,00 | KRW 12.560,00 | KRW 10.380,00 | 534,53K |
| 2026-09-07 | KRW 10.060,00 | +0,60 % | KRW 10.000,00 | KRW 10.290,00 | KRW 9.780,00 | 52,83K |
| 2026-09-04 | KRW 10.000,00 | -1,96 % | KRW 10.350,00 | KRW 10.510,00 | KRW 9.940,00 | 48,64K |
| 2026-09-03 | KRW 10.200,00 | +0,59 % | KRW 10.140,00 | KRW 10.810,00 | KRW 10.060,00 | 138,93K |
| 2026-09-02 | KRW 10.140,00 | +0,60 % | KRW 10.080,00 | KRW 12.350,00 | KRW 9.890,00 | 714,88K |
| 2026-09-01 | KRW 10.080,00 | +0,90 % | KRW 10.050,00 | KRW 10.980,00 | KRW 9.820,00 | 70,40K |
| 2026-08-31 | KRW 9.990,00 | +4,06 % | KRW 9.600,00 | KRW 10.000,00 | KRW 9.300,00 | 34,33K |
| 2026-08-28 | KRW 9.600,00 | -1,64 % | KRW 9.800,00 | KRW 9.980,00 | KRW 9.390,00 | 25,82K |
| 2026-08-27 | KRW 9.760,00 | +6,20 % | KRW 9.300,00 | KRW 10.100,00 | KRW 9.270,00 | 87,60K |
| 2026-08-26 | KRW 9.190,00 | -3,36 % | KRW 9.420,00 | KRW 9.510,00 | KRW 9.100,00 | 58,33K |
| 2026-08-25 | KRW 9.510,00 | -1,55 % | KRW 9.660,00 | KRW 9.970,00 | KRW 9.300,00 | 24,31K |
| 2026-08-24 | KRW 9.660,00 | +0,10 % | KRW 9.700,00 | KRW 10.320,00 | KRW 9.530,00 | 43,15K |
| 2026-08-21 | KRW 9.650,00 | -1,53 % | KRW 9.800,00 | KRW 9.840,00 | KRW 9.500,00 | 51,11K |
| 2026-08-20 | KRW 9.800,00 | -1,01 % | KRW 9.950,00 | KRW 10.200,00 | KRW 9.650,00 | 34,49K |
| 2026-08-19 | KRW 9.900,00 | -0,40 % | KRW 9.940,00 | KRW 10.110,00 | KRW 9.620,00 | 31,04K |
| 2026-08-18 | KRW 9.940,00 | -5,69 % | KRW 10.530,00 | KRW 10.530,00 | KRW 9.890,00 | 42,88K |
| 2026-08-14 | KRW 10.540,00 | +0,29 % | KRW 10.510,00 | KRW 10.800,00 | KRW 10.250,00 | 69,87K |
| 2026-08-13 | KRW 10.510,00 | -1,78 % | KRW 10.650,00 | KRW 10.770,00 | KRW 10.230,00 | 84,23K |
| 2026-08-12 | KRW 10.700,00 | -3,86 % | KRW 11.080,00 | KRW 11.130,00 | KRW 10.640,00 | 56,54K |
| 2026-08-11 | KRW 11.130,00 | -0,71 % | KRW 11.110,00 | KRW 11.260,00 | KRW 10.610,00 | 78,41K |
| 2026-08-10 | KRW 11.210,00 | +10,88 % | KRW 10.350,00 | KRW 11.270,00 | KRW 10.000,00 | 148,99K |
| 2026-08-07 | KRW 10.110,00 | +6,65 % | KRW 10.200,00 | KRW 12.090,00 | KRW 10.040,00 | 570,37K |
| 2026-08-06 | KRW 9.480,00 | -5,11 % | KRW 9.980,00 | KRW 10.040,00 | KRW 9.350,00 | 66,12K |
| 2026-08-05 | KRW 9.990,00 | +4,28 % | KRW 9.810,00 | KRW 10.350,00 | KRW 9.810,00 | 77,27K |
| 2026-08-04 | KRW 9.580,00 | +3,79 % | KRW 9.500,00 | KRW 10.020,00 | KRW 9.450,00 | 68,24K |
| 2026-08-03 | KRW 9.230,00 | +1,88 % | KRW 9.000,00 | KRW 9.710,00 | KRW 8.800,00 | 90,14K |
| 2026-07-31 | KRW 9.060,00 | +7,22 % | KRW 8.750,00 | KRW 9.210,00 | KRW 8.710,00 | 54,85K |
| 2026-07-30 | KRW 8.450,00 | 0,00 % | KRW 8.370,00 | KRW 8.930,00 | KRW 8.300,00 | 28,36K |
| 2026-07-29 | KRW 8.450,00 | -3,43 % | KRW 8.410,00 | KRW 9.200,00 | KRW 8.050,00 | 113,47K |
| 2026-07-28 | KRW 8.750,00 | -7,80 % | KRW 9.120,00 | KRW 9.470,00 | KRW 8.600,00 | 56,15K |
| 2026-07-27 | KRW 9.490,00 | -0,21 % | KRW 9.510,00 | KRW 9.750,00 | KRW 9.310,00 | 20,42K |
| 2026-07-24 | KRW 9.510,00 | -4,71 % | KRW 9.710,00 | KRW 9.920,00 | KRW 9.510,00 | 38,80K |
| 2026-07-23 | KRW 9.980,00 | +1,32 % | KRW 9.880,00 | KRW 10.080,00 | KRW 9.560,00 | 44,23K |
| 2026-07-22 | KRW 9.850,00 | +3,25 % | KRW 9.550,00 | KRW 10.060,00 | KRW 9.550,00 | 50,36K |
| 2026-07-21 | KRW 9.540,00 | -3,15 % | KRW 9.400,00 | KRW 9.890,00 | KRW 9.300,00 | 38,76K |
| 2026-07-20 | KRW 9.850,00 | -7,94 % | KRW 10.030,00 | KRW 10.640,00 | KRW 9.680,00 | 53,76K |
| 2026-07-16 | KRW 10.700,00 | +3,08 % | KRW 11.090,00 | KRW 12.190,00 | KRW 10.570,00 | 232,45K |
| 2026-07-15 | KRW 10.380,00 | +1,86 % | KRW 10.230,00 | KRW 10.950,00 | KRW 10.210,00 | 99,46K |
| 2026-07-14 | KRW 10.190,00 | +2,00 % | KRW 9.690,00 | KRW 11.900,00 | KRW 9.350,00 | 272,31K |
| 2026-07-13 | KRW 9.990,00 | -1,09 % | KRW 10.100,00 | KRW 11.100,00 | KRW 9.650,00 | 157,91K |
| 2026-07-10 | KRW 10.100,00 | +16,76 % | KRW 8.650,00 | KRW 10.900,00 | KRW 8.650,00 | 187,61K |
| 2026-07-09 | KRW 8.650,00 | -0,12 % | KRW 8.670,00 | KRW 9.090,00 | KRW 8.620,00 | 51,65K |
| 2026-07-08 | KRW 8.660,00 | -3,13 % | KRW 8.860,00 | KRW 9.100,00 | KRW 8.550,00 | 98,11K |
| 2026-07-07 | KRW 8.940,00 | +0,79 % | KRW 8.870,00 | KRW 9.470,00 | KRW 8.710,00 | 95,09K |
| 2026-07-06 | KRW 8.870,00 | -5,34 % | KRW 9.370,00 | KRW 9.800,00 | KRW 8.800,00 | 73,75K |
| 2026-07-03 | KRW 9.370,00 | +0,21 % | KRW 9.590,00 | KRW 9.600,00 | KRW 8.740,00 | 93,14K |
| 2026-07-02 | KRW 9.350,00 | -6,50 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.300,00 | 58,17K |
| 2026-07-01 | KRW 10.000,00 | +0,50 % | KRW 10.060,00 | KRW 10.300,00 | KRW 9.940,00 | 59,55K |
| 2026-06-30 | KRW 9.950,00 | -10,84 % | KRW 11.060,00 | KRW 11.060,00 | KRW 9.950,00 | 110,34K |
| 2026-06-29 | KRW 11.160,00 | +22,64 % | KRW 9.080,00 | KRW 11.740,00 | KRW 9.080,00 | 396,73K |
| 2026-06-26 | KRW 9.100,00 | -4,91 % | KRW 9.450,00 | KRW 9.800,00 | KRW 8.790,00 | 150,78K |
| 2026-06-25 | KRW 9.570,00 | -9,80 % | KRW 10.590,00 | KRW 10.710,00 | KRW 9.540,00 | 165,32K |
| 2026-06-24 | KRW 10.610,00 | +0,47 % | KRW 10.170,00 | KRW 10.770,00 | KRW 10.170,00 | 61,95K |
| 2026-06-23 | KRW 10.560,00 | -7,61 % | KRW 11.430,00 | KRW 11.550,00 | KRW 10.560,00 | 123,24K |
| 2026-06-22 | KRW 11.430,00 | -6,77 % | KRW 11.800,00 | KRW 12.180,00 | KRW 11.400,00 | 97,66K |
| 2026-06-19 | KRW 12.260,00 | -4,59 % | KRW 12.860,00 | KRW 12.900,00 | KRW 11.980,00 | 124,33K |
| 2026-06-18 | KRW 12.850,00 | -5,79 % | KRW 13.640,00 | KRW 13.750,00 | KRW 12.810,00 | 77,06K |
| 2026-06-17 | KRW 13.640,00 | -1,09 % | KRW 13.770,00 | KRW 13.900,00 | KRW 13.530,00 | 41,86K |
| 2026-06-16 | KRW 13.790,00 | +0,44 % | KRW 13.800,00 | KRW 14.000,00 | KRW 13.530,00 | 47,66K |
| 2026-06-15 | KRW 13.730,00 | +1,85 % | KRW 13.510,00 | KRW 14.070,00 | KRW 13.440,00 | 62,08K |
| 2026-06-12 | KRW 13.480,00 | -0,88 % | KRW 13.650,00 | KRW 14.210,00 | KRW 13.350,00 | 91,62K |
| 2026-06-11 | KRW 13.600,00 | +4,62 % | KRW 12.990,00 | KRW 13.650,00 | KRW 12.680,00 | 68,23K |
| 2026-06-10 | KRW 13.000,00 | -0,91 % | KRW 12.920,00 | KRW 13.760,00 | KRW 12.850,00 | 7 |
| 2026-06-09 | KRW 13.120,00 | +3,31 % | KRW 13.200,00 | KRW 13.320,00 | KRW 12.900,00 | 62,40K |
| 2026-06-08 | KRW 12.700,00 | -6,27 % | KRW 12.700,00 | KRW 13.290,00 | KRW 12.650,00 | 98,52K |
| 2026-06-05 | KRW 13.550,00 | -5,18 % | KRW 14.290,00 | KRW 14.290,00 | KRW 13.300,00 | 78,77K |
| 2026-06-04 | KRW 14.290,00 | +2,07 % | KRW 15.290,00 | KRW 15.290,00 | KRW 13.810,00 | 94,56K |
| 2026-06-02 | KRW 14.000,00 | -2,30 % | KRW 14.330,00 | KRW 14.890,00 | KRW 13.200,00 | 246,97K |
| 2026-06-01 | KRW 14.330,00 | -8,32 % | KRW 15.620,00 | KRW 15.620,00 | KRW 14.210,00 | 264,93K |
| 2026-05-29 | KRW 15.630,00 | -6,24 % | KRW 16.690,00 | KRW 16.840,00 | KRW 15.400,00 | 199,21K |
| 2026-05-28 | KRW 16.670,00 | +3,22 % | KRW 16.780,00 | KRW 19.500,00 | KRW 16.080,00 | 1,32M |
| 2026-05-27 | KRW 16.150,00 | -7,02 % | KRW 17.380,00 | KRW 17.800,00 | KRW 16.080,00 | 96,52K |
| 2026-05-26 | KRW 17.370,00 | +4,01 % | KRW 17.100,00 | KRW 17.400,00 | KRW 16.600,00 | 134,01K |
| 2026-05-22 | KRW 16.700,00 | +8,79 % | KRW 16.490,00 | KRW 16.930,00 | KRW 16.110,00 | 162,34K |