TAEYANG Corp. 053620
KRX · Südkorea · Prozessindustrie
KRW 6.570,00-160,00 (-2,38 %)
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 6.570,00 | -2,38 % | KRW 6.700,00 | KRW 6.750,00 | KRW 6.520,00 | 10,08K |
| 2026-10-01 | KRW 6.730,00 | -0,74 % | KRW 6.730,00 | KRW 6.740,00 | KRW 6.630,00 | 4,66K |
| 2026-09-30 | KRW 6.780,00 | 0,00 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.720,00 | 903 |
| 2026-09-29 | KRW 6.780,00 | 0,00 % | KRW 6.800,00 | KRW 6.830,00 | KRW 6.700,00 | 1,74K |
| 2026-09-28 | KRW 6.780,00 | 0,00 % | KRW 6.710,00 | KRW 6.880,00 | KRW 6.700,00 | 4,56K |
| 2026-09-23 | KRW 6.780,00 | -0,29 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.710,00 | 7,84K |
| 2026-09-22 | KRW 6.800,00 | -0,29 % | KRW 6.860,00 | KRW 6.860,00 | KRW 6.750,00 | 3,57K |
| 2026-09-21 | KRW 6.820,00 | +0,59 % | KRW 6.800,00 | KRW 6.840,00 | KRW 6.760,00 | 2,03K |
| 2026-09-18 | KRW 6.780,00 | -0,29 % | KRW 6.910,00 | KRW 6.920,00 | KRW 6.770,00 | 2,84K |
| 2026-09-17 | KRW 6.800,00 | -0,73 % | KRW 6.810,00 | KRW 6.900,00 | KRW 6.800,00 | 1,34K |
| 2026-09-16 | KRW 6.850,00 | -0,29 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.800,00 | 985 |
| 2026-09-15 | KRW 6.870,00 | +0,44 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.800,00 | 112 |
| 2026-09-14 | KRW 6.840,00 | +0,15 % | KRW 6.830,00 | KRW 6.870,00 | KRW 6.780,00 | 1,89K |
| 2026-09-11 | KRW 6.830,00 | -1,16 % | KRW 6.920,00 | KRW 6.920,00 | KRW 6.820,00 | 3,03K |
| 2026-09-10 | KRW 6.910,00 | +0,44 % | KRW 6.880,00 | KRW 6.920,00 | KRW 6.780,00 | 3,44K |
| 2026-09-09 | KRW 6.880,00 | +0,15 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.830,00 | 2,26K |
| 2026-09-08 | KRW 6.870,00 | -1,15 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.850,00 | 2,60K |
| 2026-09-07 | KRW 6.950,00 | -0,71 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.900,00 | 1,51K |
| 2026-09-04 | KRW 7.000,00 | -0,71 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.980,00 | 4,16K |
| 2026-09-03 | KRW 7.050,00 | +0,71 % | KRW 6.960,00 | KRW 7.050,00 | KRW 6.920,00 | 2,41K |
| 2026-09-02 | KRW 7.000,00 | +0,57 % | KRW 6.950,00 | KRW 7.030,00 | KRW 6.910,00 | 13,24K |
| 2026-09-01 | KRW 6.960,00 | +0,58 % | KRW 7.000,00 | KRW 7.020,00 | KRW 6.950,00 | 7,97K |
| 2026-08-31 | KRW 6.920,00 | +0,29 % | KRW 6.900,00 | KRW 6.920,00 | KRW 6.850,00 | 15,75K |
| 2026-08-28 | KRW 6.900,00 | +0,15 % | KRW 6.890,00 | KRW 6.970,00 | KRW 6.880,00 | 7,46K |
| 2026-08-27 | KRW 6.890,00 | -1,29 % | KRW 6.980,00 | KRW 7.040,00 | KRW 6.880,00 | 12,83K |
| 2026-08-26 | KRW 6.980,00 | +2,80 % | KRW 6.800,00 | KRW 7.090,00 | KRW 6.800,00 | 20,72K |
| 2026-08-25 | KRW 6.790,00 | 0,00 % | KRW 6.780,00 | KRW 6.910,00 | KRW 6.700,00 | 10,46K |
| 2026-08-24 | KRW 6.790,00 | +0,15 % | KRW 6.780,00 | KRW 6.810,00 | KRW 6.730,00 | 7,82K |
| 2026-08-21 | KRW 6.780,00 | +0,30 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.570,00 | 14,03K |
| 2026-08-20 | KRW 6.760,00 | +0,75 % | KRW 6.720,00 | KRW 6.820,00 | KRW 6.700,00 | 8,75K |
| 2026-08-19 | KRW 6.710,00 | -0,15 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.670,00 | 6,54K |
| 2026-08-18 | KRW 6.720,00 | -0,15 % | KRW 6.730,00 | KRW 6.840,00 | KRW 6.700,00 | 12,02K |
| 2026-08-14 | KRW 6.730,00 | +2,28 % | KRW 6.570,00 | KRW 6.830,00 | KRW 6.550,00 | 12,66K |
| 2026-08-13 | KRW 6.580,00 | +0,61 % | KRW 6.540,00 | KRW 6.620,00 | KRW 6.540,00 | 10,69K |
| 2026-08-12 | KRW 6.540,00 | -0,15 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.540,00 | 6,10K |
| 2026-08-11 | KRW 6.550,00 | -0,91 % | KRW 6.580,00 | KRW 6.640,00 | KRW 6.530,00 | 5,13K |
| 2026-08-10 | KRW 6.610,00 | -0,15 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.520,00 | 5,63K |
| 2026-08-07 | KRW 6.620,00 | +0,91 % | KRW 6.560,00 | KRW 6.640,00 | KRW 6.510,00 | 3,19K |
| 2026-08-06 | KRW 6.560,00 | -0,30 % | KRW 6.540,00 | KRW 6.590,00 | KRW 6.480,00 | 1,98K |
| 2026-08-05 | KRW 6.580,00 | +0,92 % | KRW 6.460,00 | KRW 6.600,00 | KRW 6.450,00 | 7,59K |
| 2026-08-04 | KRW 6.520,00 | +0,77 % | KRW 6.470,00 | KRW 6.520,00 | KRW 6.410,00 | 7,41K |
| 2026-08-03 | KRW 6.470,00 | -0,61 % | KRW 6.510,00 | KRW 6.570,00 | KRW 6.380,00 | 3,07K |
| 2026-07-31 | KRW 6.510,00 | +1,88 % | KRW 6.440,00 | KRW 6.510,00 | KRW 6.380,00 | 4,98K |
| 2026-07-30 | KRW 6.390,00 | +0,31 % | KRW 6.370,00 | KRW 6.400,00 | KRW 6.320,00 | 1,98K |
| 2026-07-29 | KRW 6.370,00 | -0,62 % | KRW 6.400,00 | KRW 6.430,00 | KRW 6.270,00 | 3,19K |
| 2026-07-28 | KRW 6.410,00 | -0,93 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.310,00 | 7,00K |
| 2026-07-27 | KRW 6.470,00 | +0,31 % | KRW 6.480,00 | KRW 6.510,00 | KRW 6.400,00 | 1,54K |
| 2026-07-24 | KRW 6.450,00 | +0,31 % | KRW 6.440,00 | KRW 6.490,00 | KRW 6.380,00 | 1,20K |
| 2026-07-23 | KRW 6.430,00 | +1,10 % | KRW 6.370,00 | KRW 6.480,00 | KRW 6.350,00 | 2,03K |
| 2026-07-22 | KRW 6.360,00 | -1,24 % | KRW 6.440,00 | KRW 6.500,00 | KRW 6.360,00 | 8,87K |
| 2026-07-21 | KRW 6.440,00 | +0,16 % | KRW 6.450,00 | KRW 6.500,00 | KRW 6.370,00 | 5,14K |
| 2026-07-20 | KRW 6.430,00 | -1,23 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.400,00 | 4,27K |
| 2026-07-16 | KRW 6.510,00 | -1,21 % | KRW 6.580,00 | KRW 6.580,00 | KRW 6.480,00 | 2,13K |
| 2026-07-15 | KRW 6.590,00 | +1,23 % | KRW 6.510,00 | KRW 6.710,00 | KRW 6.510,00 | 4,35K |
| 2026-07-14 | KRW 6.510,00 | 0,00 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.400,00 | 16,55K |
| 2026-07-13 | KRW 6.510,00 | -1,96 % | KRW 6.610,00 | KRW 6.740,00 | KRW 6.500,00 | 15,57K |
| 2026-07-10 | KRW 6.640,00 | +1,84 % | KRW 6.530,00 | KRW 6.700,00 | KRW 6.530,00 | 3,09K |
| 2026-07-09 | KRW 6.520,00 | -0,76 % | KRW 6.570,00 | KRW 6.630,00 | KRW 6.500,00 | 2,34K |
| 2026-07-08 | KRW 6.570,00 | -0,76 % | KRW 6.620,00 | KRW 6.630,00 | KRW 6.520,00 | 5,26K |
| 2026-07-07 | KRW 6.620,00 | +0,30 % | KRW 6.600,00 | KRW 6.640,00 | KRW 6.550,00 | 6,67K |
| 2026-07-06 | KRW 6.600,00 | +0,15 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.560,00 | 1,06K |
| 2026-07-03 | KRW 6.590,00 | -0,15 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.450,00 | 2,77K |
| 2026-07-02 | KRW 6.600,00 | +0,61 % | KRW 6.560,00 | KRW 6.730,00 | KRW 6.530,00 | 1,92K |
| 2026-07-01 | KRW 6.560,00 | +1,55 % | KRW 6.430,00 | KRW 6.570,00 | KRW 6.430,00 | 12,86K |
| 2026-06-30 | KRW 6.460,00 | 0,00 % | KRW 6.460,00 | KRW 6.490,00 | KRW 6.440,00 | 854 |
| 2026-06-29 | KRW 6.460,00 | +1,89 % | KRW 6.340,00 | KRW 6.500,00 | KRW 6.320,00 | 7,29K |
| 2026-06-26 | KRW 6.340,00 | -0,78 % | KRW 6.390,00 | KRW 6.440,00 | KRW 6.310,00 | 3,12K |
| 2026-06-25 | KRW 6.390,00 | -0,16 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.350,00 | 6,46K |
| 2026-06-24 | KRW 6.400,00 | -0,93 % | KRW 6.450,00 | KRW 6.480,00 | KRW 6.390,00 | 5,56K |
| 2026-06-23 | KRW 6.460,00 | -1,52 % | KRW 6.560,00 | KRW 6.650,00 | KRW 6.410,00 | 7,00K |
| 2026-06-22 | KRW 6.560,00 | -1,50 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.560,00 | 4,46K |
| 2026-06-19 | KRW 6.660,00 | -1,19 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.560,00 | 5,02K |
| 2026-06-18 | KRW 6.740,00 | -0,59 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.710,00 | 2,55K |
| 2026-06-17 | KRW 6.780,00 | -0,15 % | KRW 6.780,00 | KRW 6.810,00 | KRW 6.770,00 | 7,07K |
| 2026-06-16 | KRW 6.790,00 | -0,15 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.760,00 | 8,03K |
| 2026-06-15 | KRW 6.800,00 | +0,15 % | KRW 6.790,00 | KRW 6.820,00 | KRW 6.760,00 | 6,67K |
| 2026-06-12 | KRW 6.790,00 | +0,15 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.740,00 | 3,79K |
| 2026-06-11 | KRW 6.780,00 | +3,99 % | KRW 6.520,00 | KRW 6.780,00 | KRW 6.510,00 | 8,50K |
| 2026-06-10 | KRW 6.520,00 | +0,31 % | KRW 6.550,00 | KRW 6.560,00 | KRW 6.440,00 | 11,55K |
| 2026-06-09 | KRW 6.500,00 | -0,76 % | KRW 6.550,00 | KRW 6.615,00 | KRW 6.500,00 | 9,48K |
| 2026-06-08 | KRW 6.550,00 | -2,09 % | KRW 6.700,00 | KRW 6.760,00 | KRW 6.410,00 | 12,02K |
| 2026-06-05 | KRW 6.690,00 | -0,15 % | KRW 6.700,00 | KRW 6.740,00 | KRW 6.600,00 | 5,18K |
| 2026-06-04 | KRW 6.700,00 | -0,15 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.660,00 | 6,66K |
| 2026-06-02 | KRW 6.710,00 | -3,45 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.580,00 | 34,85K |
| 2026-06-01 | KRW 6.950,00 | -2,11 % | KRW 7.100,00 | KRW 7.140,00 | KRW 6.920,00 | 5,85K |
| 2026-05-29 | KRW 7.100,00 | +1,00 % | KRW 7.030,00 | KRW 7.200,00 | KRW 6.960,00 | 12,78K |
| 2026-05-28 | KRW 7.030,00 | -0,85 % | KRW 7.090,00 | KRW 7.180,00 | KRW 6.850,00 | 13,91K |
| 2026-05-27 | KRW 7.090,00 | -2,88 % | KRW 7.330,00 | KRW 7.370,00 | KRW 7.060,00 | 13,43K |
| 2026-05-26 | KRW 7.300,00 | +0,83 % | KRW 7.250,00 | KRW 7.470,00 | KRW 7.240,00 | 23,73K |
| 2026-05-22 | KRW 7.240,00 | +0,98 % | KRW 7.170,00 | KRW 7.330,00 | KRW 7.150,00 | 15,32K |