Keum Kang Steel Co., Ltd. 053260
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 7.130,00-330,00 (-4,42 %)
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 7.130,00 | -4,42 % | KRW 7.320,00 | KRW 7.500,00 | KRW 7.130,00 | 471,73K |
| 2026-10-01 | KRW 7.460,00 | -8,01 % | KRW 8.640,00 | KRW 9.460,00 | KRW 7.410,00 | 3,37M |
| 2026-09-30 | KRW 8.110,00 | +22,69 % | KRW 7.190,00 | KRW 8.450,00 | KRW 7.120,00 | 9,19M |
| 2026-09-29 | KRW 6.610,00 | -5,44 % | KRW 7.000,00 | KRW 7.070,00 |
| KRW 6.480,00 |
| 323,77K |
| 2026-09-28 | KRW 6.990,00 | +0,43 % | KRW 6.970,00 | KRW 7.400,00 | KRW 6.850,00 | 873,70K |
| 2026-09-23 | KRW 6.960,00 | -4,92 % | KRW 7.310,00 | KRW 7.360,00 | KRW 6.930,00 | 374,86K |
| 2026-09-22 | KRW 7.320,00 | +0,97 % | KRW 7.230,00 | KRW 7.860,00 | KRW 7.130,00 | 2,71M |
| 2026-09-21 | KRW 7.250,00 | +1,26 % | KRW 7.250,00 | KRW 7.810,00 | KRW 6.980,00 | 1,75M |
| 2026-09-18 | KRW 7.160,00 | -4,53 % | KRW 7.500,00 | KRW 7.560,00 | KRW 7.130,00 | 442,62K |
| 2026-09-17 | KRW 7.500,00 | -1,06 % | KRW 7.520,00 | KRW 7.680,00 | KRW 7.330,00 | 493,52K |
| 2026-09-16 | KRW 7.580,00 | -2,70 % | KRW 7.750,00 | KRW 8.270,00 | KRW 7.530,00 | 682,53K |
| 2026-09-15 | KRW 7.790,00 | -3,95 % | KRW 8.000,00 | KRW 8.440,00 | KRW 7.670,00 | 1,37M |
| 2026-09-14 | KRW 8.110,00 | +3,05 % | KRW 7.910,00 | KRW 8.540,00 | KRW 7.900,00 | 4,52M |
| 2026-09-11 | KRW 7.870,00 | +2,34 % | KRW 7.670,00 | KRW 9.170,00 | KRW 7.450,00 | 10,70M |
| 2026-09-10 | KRW 7.690,00 | -3,75 % | KRW 7.870,00 | KRW 8.840,00 | KRW 7.520,00 | 7,25M |
| 2026-09-09 | KRW 7.990,00 | +19,97 % | KRW 6.660,00 | KRW 8.595,00 | KRW 6.540,00 | 17,10M |
| 2026-09-08 | KRW 6.660,00 | +3,90 % | KRW 6.390,00 | KRW 7.670,00 | KRW 6.210,00 | 7,82M |
| 2026-09-07 | KRW 6.410,00 | +6,30 % | KRW 6.120,00 | KRW 7.030,00 | KRW 5.930,00 | 5,19M |
| 2026-09-04 | KRW 6.030,00 | -5,63 % | KRW 6.250,00 | KRW 6.360,00 | KRW 5.890,00 | 938,82K |
| 2026-09-03 | KRW 6.390,00 | +17,68 % | KRW 5.700,00 | KRW 7.050,00 | KRW 5.700,00 | 7,39M |
| 2026-09-02 | KRW 5.430,00 | 0,00 % | KRW 5.430,00 | KRW 5.750,00 | KRW 5.280,00 | 136,56K |
| 2026-09-01 | KRW 5.430,00 | +1,88 % | KRW 5.330,00 | KRW 5.500,00 | KRW 5.310,00 | 82,14K |
| 2026-08-31 | KRW 5.330,00 | -1,30 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.230,00 | 33,35K |
| 2026-08-28 | KRW 5.400,00 | 0,00 % | KRW 5.370,00 | KRW 5.520,00 | KRW 5.300,00 | 76,13K |
| 2026-08-27 | KRW 5.400,00 | -0,37 % | KRW 5.420,00 | KRW 5.900,00 | KRW 5.360,00 | 197,93K |
| 2026-08-26 | KRW 5.420,00 | +3,24 % | KRW 5.250,00 | KRW 5.770,00 | KRW 5.250,00 | 211,04K |
| 2026-08-25 | KRW 5.250,00 | -0,57 % | KRW 5.220,00 | KRW 5.350,00 | KRW 5.040,00 | 140,00K |
| 2026-08-24 | KRW 5.280,00 | -1,86 % | KRW 5.380,00 | KRW 5.570,00 | KRW 5.270,00 | 95,83K |
| 2026-08-21 | KRW 5.380,00 | -6,76 % | KRW 5.620,00 | KRW 5.890,00 | KRW 5.310,00 | 301,43K |
| 2026-08-20 | KRW 5.770,00 | +10,33 % | KRW 5.290,00 | KRW 6.150,00 | KRW 5.200,00 | 1,74M |
| 2026-08-19 | KRW 5.230,00 | -8,41 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.230,00 | 126,20K |
| 2026-08-18 | KRW 5.710,00 | 0,00 % | KRW 5.670,00 | KRW 5.870,00 | KRW 5.340,00 | 343,53K |
| 2026-08-14 | KRW 5.710,00 | +0,18 % | KRW 5.730,00 | KRW 6.090,00 | KRW 5.570,00 | 268,53K |
| 2026-08-13 | KRW 5.700,00 | -6,86 % | KRW 6.060,00 | KRW 6.570,00 | KRW 5.700,00 | 1,38M |
| 2026-08-12 | KRW 6.120,00 | -1,77 % | KRW 6.230,00 | KRW 6.850,00 | KRW 6.060,00 | 1,73M |
| 2026-08-11 | KRW 6.230,00 | +7,04 % | KRW 5.930,00 | KRW 7.040,00 | KRW 5.790,00 | 5,12M |
| 2026-08-10 | KRW 5.820,00 | +9,40 % | KRW 5.350,00 | KRW 6.750,00 | KRW 5.260,00 | 4,70M |
| 2026-08-07 | KRW 5.320,00 | +12,47 % | KRW 4.850,00 | KRW 6.030,00 | KRW 4.645,00 | 2,59M |
| 2026-08-06 | KRW 4.730,00 | -0,42 % | KRW 4.830,00 | KRW 4.840,00 | KRW 4.665,00 | 16,46K |
| 2026-08-05 | KRW 4.750,00 | 0,00 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.700,00 | 14,87K |
| 2026-08-04 | KRW 4.750,00 | +3,04 % | KRW 4.530,00 | KRW 4.795,00 | KRW 4.530,00 | 17,74K |
| 2026-08-03 | KRW 4.610,00 | -1,18 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.610,00 | 11,53K |
| 2026-07-31 | KRW 4.665,00 | +3,44 % | KRW 4.510,00 | KRW 4.780,00 | KRW 4.475,00 | 25,31K |
| 2026-07-30 | KRW 4.510,00 | +4,28 % | KRW 4.050,00 | KRW 4.570,00 | KRW 4.050,00 | 16,01K |
| 2026-07-29 | KRW 4.325,00 | -3,67 % | KRW 4.415,00 | KRW 4.530,00 | KRW 4.130,00 | 71,14K |
| 2026-07-28 | KRW 4.490,00 | -1,86 % | KRW 4.410,00 | KRW 4.550,00 | KRW 4.370,00 | 12,83K |
| 2026-07-27 | KRW 4.575,00 | -2,66 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.535,00 | 7,24K |
| 2026-07-24 | KRW 4.700,00 | +0,21 % | KRW 4.745,00 | KRW 4.760,00 | KRW 4.530,00 | 552,16K |
| 2026-07-23 | KRW 4.690,00 | +5,16 % | KRW 4.435,00 | KRW 4.800,00 | KRW 4.435,00 | 21,28K |
| 2026-07-22 | KRW 4.460,00 | -1,22 % | KRW 4.530,00 | KRW 4.615,00 | KRW 4.460,00 | 32,00K |
| 2026-07-21 | KRW 4.515,00 | +1,46 % | KRW 4.350,00 | KRW 4.525,00 | KRW 4.270,00 | 25,51K |
| 2026-07-20 | KRW 4.450,00 | -3,26 % | KRW 4.600,00 | KRW 4.630,00 | KRW 4.400,00 | 33,46K |
| 2026-07-16 | KRW 4.600,00 | -1,92 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.590,00 | 27,82K |
| 2026-07-15 | KRW 4.690,00 | +0,43 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.615,00 | 24,92K |
| 2026-07-14 | KRW 4.670,00 | -0,21 % | KRW 4.690,00 | KRW 4.770,00 | KRW 4.490,00 | 35,32K |
| 2026-07-13 | KRW 4.680,00 | -4,68 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.620,00 | 49,40K |
| 2026-07-10 | KRW 4.910,00 | +7,44 % | KRW 4.550,00 | KRW 4.910,00 | KRW 4.550,00 | 18,77K |
| 2026-07-09 | KRW 4.570,00 | -1,72 % | KRW 4.615,00 | KRW 4.715,00 | KRW 4.515,00 | 41,05K |
| 2026-07-08 | KRW 4.650,00 | -1,90 % | KRW 4.715,00 | KRW 4.805,00 | KRW 4.565,00 | 49,80K |
| 2026-07-07 | KRW 4.740,00 | -4,15 % | KRW 4.805,00 | KRW 4.940,00 | KRW 4.665,00 | 64,99K |
| 2026-07-06 | KRW 4.945,00 | -0,50 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.795,00 | 28,66K |
| 2026-07-03 | KRW 4.970,00 | +0,71 % | KRW 4.900,00 | KRW 4.980,00 | KRW 4.690,00 | 74,05K |
| 2026-07-02 | KRW 4.935,00 | -2,85 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.900,00 | 66,10K |
| 2026-07-01 | KRW 5.080,00 | +1,91 % | KRW 5.030,00 | KRW 5.280,00 | KRW 4.895,00 | 116,98K |
| 2026-06-30 | KRW 4.985,00 | -5,05 % | KRW 5.240,00 | KRW 5.250,00 | KRW 4.865,00 | 141,75K |
| 2026-06-29 | KRW 5.250,00 | +5,53 % | KRW 4.810,00 | KRW 5.430,00 | KRW 4.810,00 | 148,00K |
| 2026-06-26 | KRW 4.975,00 | -5,78 % | KRW 5.280,00 | KRW 5.700,00 | KRW 4.825,00 | 512,89K |
| 2026-06-25 | KRW 5.280,00 | -8,49 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.280,00 | 407,83K |
| 2026-06-24 | KRW 5.770,00 | +4,91 % | KRW 5.700,00 | KRW 6.450,00 | KRW 5.450,00 | 2,67M |
| 2026-06-23 | KRW 5.500,00 | -4,18 % | KRW 5.630,00 | KRW 7.300,00 | KRW 5.280,00 | 6,01M |
| 2026-06-22 | KRW 5.740,00 | +15,49 % | KRW 4.825,00 | KRW 6.460,00 | KRW 4.825,00 | 2,21M |
| 2026-06-19 | KRW 4.970,00 | -6,05 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.850,00 | 124,52K |
| 2026-06-18 | KRW 5.290,00 | -8,48 % | KRW 5.780,00 | KRW 5.860,00 | KRW 5.290,00 | 240,09K |
| 2026-06-17 | KRW 5.780,00 | +9,06 % | KRW 5.530,00 | KRW 6.870,00 | KRW 5.530,00 | 2,13M |
| 2026-06-16 | KRW 5.300,00 | +2,12 % | KRW 5.290,00 | KRW 5.480,00 | KRW 5.150,00 | 62,74K |
| 2026-06-15 | KRW 5.190,00 | +5,60 % | KRW 5.080,00 | KRW 5.390,00 | KRW 5.040,00 | 63,64K |
| 2026-06-12 | KRW 4.915,00 | +0,51 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.895,00 | 41,88K |
| 2026-06-11 | KRW 4.890,00 | +3,06 % | KRW 4.745,00 | KRW 4.890,00 | KRW 4.655,00 | 22,71K |
| 2026-06-10 | KRW 4.745,00 | +6,03 % | KRW 4.385,00 | KRW 4.845,00 | KRW 4.355,00 | 260 |
| 2026-06-09 | KRW 4.475,00 | -1,21 % | KRW 4.460,00 | KRW 4.775,00 | KRW 4.455,00 | 47,29K |
| 2026-06-08 | KRW 4.530,00 | -8,48 % | KRW 4.570,00 | KRW 4.780,00 | KRW 4.415,00 | 66,90K |
| 2026-06-05 | KRW 4.950,00 | -7,99 % | KRW 5.270,00 | KRW 5.370,00 | KRW 4.930,00 | 60,01K |
| 2026-06-04 | KRW 5.380,00 | -10,93 % | KRW 5.830,00 | KRW 6.200,00 | KRW 5.380,00 | 92,79K |
| 2026-06-02 | KRW 6.040,00 | -1,63 % | KRW 6.000,00 | KRW 6.270,00 | KRW 5.890,00 | 147,39K |
| 2026-06-01 | KRW 6.140,00 | +2,50 % | KRW 5.940,00 | KRW 6.240,00 | KRW 5.550,00 | 211,67K |
| 2026-05-29 | KRW 5.990,00 | +3,28 % | KRW 5.800,00 | KRW 6.120,00 | KRW 5.490,00 | 271,16K |
| 2026-05-28 | KRW 5.800,00 | +0,52 % | KRW 5.720,00 | KRW 5.950,00 | KRW 5.400,00 | 243,40K |
| 2026-05-27 | KRW 5.770,00 | -0,69 % | KRW 5.810,00 | KRW 5.860,00 | KRW 5.570,00 | 167,03K |
| 2026-05-26 | KRW 5.810,00 | +5,44 % | KRW 5.640,00 | KRW 5.810,00 | KRW 5.510,00 | 166,70K |
| 2026-05-22 | KRW 5.510,00 | +4,75 % | KRW 5.320,00 | KRW 5.650,00 | KRW 5.270,00 | 110,12K |