Korea Plasma Technology U Co., Ltd. 054410
KRX · Südkorea · Prozessindustrie
KRW 2.820,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.820,00 | 0,00 % | KRW 2.870,00 | KRW 2.890,00 | KRW 2.770,00 | 23,71K |
| 2026-10-01 | KRW 2.820,00 | -7,69 % | KRW 3.055,00 | KRW 3.085,00 | KRW 2.755,00 | 34,18K |
| 2026-09-30 | KRW 3.055,00 | -6,43 % | KRW 3.240,00 | KRW 3.255,00 | KRW 2.995,00 | 13,23K |
| 2026-09-29 | KRW 3.265,00 | -1,80 % | KRW 3.190,00 | KRW 3.325,00 | KRW 3.190,00 | 1,06K |
| 2026-09-28 | KRW 3.325,00 | +0,30 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.315,00 | 457 |
| 2026-09-23 | KRW 3.315,00 | -2,50 % | KRW 3.550,00 | KRW 3.630,00 | KRW 3.315,00 | 742 |
| 2026-09-22 | KRW 3.400,00 | -0,73 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.400,00 | 6,89K |
| 2026-09-21 | KRW 3.425,00 | +1,78 % | KRW 3.375,00 | KRW 3.450,00 | KRW 3.370,00 | 1,03K |
| 2026-09-18 | KRW 3.365,00 | +0,45 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.350,00 | 3,92K |
| 2026-09-17 | KRW 3.350,00 | -1,33 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.345,00 | 1,18K |
| 2026-09-16 | KRW 3.395,00 | -0,44 % | KRW 3.375,00 | KRW 3.420,00 | KRW 3.375,00 | 294 |
| 2026-09-15 | KRW 3.410,00 | -1,02 % | KRW 3.415,00 | KRW 3.445,00 | KRW 3.400,00 | 1,06K |
| 2026-09-14 | KRW 3.445,00 | +1,03 % | KRW 3.410,00 | KRW 3.445,00 | KRW 3.350,00 | 3,49K |
| 2026-09-11 | KRW 3.410,00 | +1,34 % | KRW 3.370,00 | KRW 3.450,00 | KRW 3.365,00 | 1,10K |
| 2026-09-10 | KRW 3.365,00 | +0,15 % | KRW 3.370,00 | KRW 3.760,00 | KRW 3.360,00 | 3,62K |
| 2026-09-09 | KRW 3.360,00 | -0,15 % | KRW 3.365,00 | KRW 3.495,00 | KRW 3.355,00 | 15,07K |
| 2026-09-08 | KRW 3.365,00 | -1,46 % | KRW 3.350,00 | KRW 3.415,00 | KRW 3.310,00 | 3,46K |
| 2026-09-07 | KRW 3.415,00 | -0,29 % | KRW 3.425,00 | KRW 3.465,00 | KRW 3.415,00 | 2,34K |
| 2026-09-04 | KRW 3.425,00 | -0,29 % | KRW 3.410,00 | KRW 3.465,00 | KRW 3.410,00 | 132 |
| 2026-09-03 | KRW 3.435,00 | +3,62 % | KRW 3.290,00 | KRW 3.447,00 | KRW 3.290,00 | 8,96K |
| 2026-09-02 | KRW 3.315,00 | -3,63 % | KRW 3.355,00 | KRW 3.410,00 | KRW 3.310,00 | 9,64K |
| 2026-09-01 | KRW 3.440,00 | +0,44 % | KRW 3.350,00 | KRW 3.440,00 | KRW 3.350,00 | 4,69K |
| 2026-08-31 | KRW 3.425,00 | -0,29 % | KRW 3.435,00 | KRW 3.460,00 | KRW 3.375,00 | 5,74K |
| 2026-08-28 | KRW 3.435,00 | +1,93 % | KRW 3.390,00 | KRW 3.460,00 | KRW 3.320,00 | 5,63K |
| 2026-08-27 | KRW 3.370,00 | -2,88 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.185,00 | 16,67K |
| 2026-08-26 | KRW 3.470,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.470,00 | 2,69K |
| 2026-08-25 | KRW 3.470,00 | -0,43 % | KRW 3.485,00 | KRW 3.500,00 | KRW 3.450,00 | 6,42K |
| 2026-08-24 | KRW 3.485,00 | -1,97 % | KRW 3.555,00 | KRW 3.700,00 | KRW 3.465,00 | 6,80K |
| 2026-08-21 | KRW 3.555,00 | +2,30 % | KRW 3.485,00 | KRW 3.625,00 | KRW 3.485,00 | 6,40K |
| 2026-08-20 | KRW 3.475,00 | -0,57 % | KRW 3.495,00 | KRW 3.530,00 | KRW 3.420,00 | 1,30K |
| 2026-08-19 | KRW 3.495,00 | -3,45 % | KRW 3.650,00 | KRW 3.710,00 | KRW 3.475,00 | 8,13K |
| 2026-08-18 | KRW 3.620,00 | +4,93 % | KRW 3.515,00 | KRW 3.620,00 | KRW 3.415,00 | 12,02K |
| 2026-08-14 | KRW 3.450,00 | -5,22 % | KRW 3.600,00 | KRW 3.715,00 | KRW 3.450,00 | 3,72K |
| 2026-08-13 | KRW 3.640,00 | +5,05 % | KRW 3.465,00 | KRW 3.640,00 | KRW 3.405,00 | 8,62K |
| 2026-08-12 | KRW 3.465,00 | -2,12 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.420,00 | 4,39K |
| 2026-08-11 | KRW 3.540,00 | -0,14 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.485,00 | 2,30K |
| 2026-08-10 | KRW 3.545,00 | +0,85 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.485,00 | 7,91K |
| 2026-08-07 | KRW 3.515,00 | -1,54 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.460,00 | 8,69K |
| 2026-08-06 | KRW 3.570,00 | +3,63 % | KRW 3.455,00 | KRW 3.727,00 | KRW 3.455,00 | 20,26K |
| 2026-08-05 | KRW 3.445,00 | -4,31 % | KRW 3.600,00 | KRW 3.760,00 | KRW 3.395,00 | 10,05K |
| 2026-08-04 | KRW 3.600,00 | -9,09 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.600,00 | 13,24K |
| 2026-08-03 | KRW 3.960,00 | +8,05 % | KRW 3.795,00 | KRW 3.960,00 | KRW 3.510,00 | 32,78K |
| 2026-07-31 | KRW 3.665,00 | -4,56 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.665,00 | 1,43K |
| 2026-07-30 | KRW 3.840,00 | +1,32 % | KRW 3.740,00 | KRW 3.840,00 | KRW 3.740,00 | 26,97K |
| 2026-07-29 | KRW 3.790,00 | +2,29 % | KRW 3.705,00 | KRW 3.825,00 | KRW 3.680,00 | 30,97K |
| 2026-07-28 | KRW 3.705,00 | +0,14 % | KRW 3.710,00 | KRW 3.755,00 | KRW 3.680,00 | 20,37K |
| 2026-07-27 | KRW 3.700,00 | +0,27 % | KRW 3.690,00 | KRW 3.710,00 | KRW 3.650,00 | 15,96K |
| 2026-07-24 | KRW 3.690,00 | +0,41 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.685,00 | 5,15K |
| 2026-07-23 | KRW 3.675,00 | +2,08 % | KRW 3.585,00 | KRW 3.770,00 | KRW 3.585,00 | 17,60K |
| 2026-07-22 | KRW 3.600,00 | +0,28 % | KRW 3.595,00 | KRW 3.780,00 | KRW 3.595,00 | 27,90K |
| 2026-07-21 | KRW 3.590,00 | -3,36 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.460,00 | 33,12K |
| 2026-07-20 | KRW 3.715,00 | +2,48 % | KRW 3.625,00 | KRW 3.800,00 | KRW 3.545,00 | 24,84K |
| 2026-07-16 | KRW 3.625,00 | -2,82 % | KRW 3.735,00 | KRW 3.740,00 | KRW 3.620,00 | 16,12K |
| 2026-07-15 | KRW 3.730,00 | +15,12 % | KRW 3.800,00 | KRW 3.875,00 | KRW 3.600,00 | 112,74K |
| 2026-07-14 | KRW 3.240,00 | -6,22 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.150,00 | 14,91K |
| 2026-07-13 | KRW 3.455,00 | +6,97 % | KRW 3.265,00 | KRW 3.480,00 | KRW 3.095,00 | 19,51K |
| 2026-07-10 | KRW 3.230,00 | +1,73 % | KRW 3.530,00 | KRW 3.530,00 | KRW 2.915,00 | 5,31K |
| 2026-07-09 | KRW 3.175,00 | +0,47 % | KRW 3.100,00 | KRW 3.305,00 | KRW 3.100,00 | 10,55K |
| 2026-07-08 | KRW 3.160,00 | -4,53 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.130,00 | 2,29K |
| 2026-07-07 | KRW 3.310,00 | -0,60 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.205,00 | 15,81K |
| 2026-07-06 | KRW 3.330,00 | +4,88 % | KRW 3.155,00 | KRW 3.365,00 | KRW 3.155,00 | 8,24K |
| 2026-07-03 | KRW 3.175,00 | +0,63 % | KRW 3.120,00 | KRW 3.175,00 | KRW 3.105,00 | 4,06K |
| 2026-07-02 | KRW 3.155,00 | -3,81 % | KRW 3.250,00 | KRW 3.290,00 | KRW 3.155,00 | 6,08K |
| 2026-07-01 | KRW 3.280,00 | -0,61 % | KRW 3.300,00 | KRW 3.420,00 | KRW 3.170,00 | 13,07K |
| 2026-06-30 | KRW 3.300,00 | +14,98 % | KRW 2.870,00 | KRW 3.330,00 | KRW 2.870,00 | 9,07K |
| 2026-06-29 | KRW 2.870,00 | -6,06 % | KRW 3.030,00 | KRW 3.155,00 | KRW 2.740,00 | 15,08K |
| 2026-06-26 | KRW 3.055,00 | +1,50 % | KRW 3.010,00 | KRW 3.250,00 | KRW 2.560,00 | 25,39K |
| 2026-06-25 | KRW 3.010,00 | +10,46 % | KRW 2.935,00 | KRW 3.050,00 | KRW 2.780,00 | 19,09K |
| 2026-06-24 | KRW 2.725,00 | +1,68 % | KRW 2.680,00 | KRW 3.085,00 | KRW 2.680,00 | 20,16K |
| 2026-06-23 | KRW 2.680,00 | -4,11 % | KRW 2.795,00 | KRW 2.855,00 | KRW 2.440,00 | 30,42K |
| 2026-06-22 | KRW 2.795,00 | -2,27 % | KRW 2.865,00 | KRW 2.885,00 | KRW 2.795,00 | 6,00K |
| 2026-06-19 | KRW 2.860,00 | -3,54 % | KRW 2.945,00 | KRW 3.060,00 | KRW 2.840,00 | 2,92K |
| 2026-06-18 | KRW 2.965,00 | -0,34 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.940,00 | 1,20K |
| 2026-06-17 | KRW 2.975,00 | +1,54 % | KRW 2.930,00 | KRW 3.060,00 | KRW 2.920,00 | 1,96K |
| 2026-06-16 | KRW 2.930,00 | -1,01 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.905,00 | 1,28K |
| 2026-06-15 | KRW 2.960,00 | +1,37 % | KRW 2.925,00 | KRW 2.970,00 | KRW 2.890,00 | 6,76K |
| 2026-06-12 | KRW 2.920,00 | +0,17 % | KRW 2.920,00 | KRW 2.965,00 | KRW 2.895,00 | 6,17K |
| 2026-06-11 | KRW 2.915,00 | +4,48 % | KRW 2.790,00 | KRW 2.945,00 | KRW 2.650,00 | 10,00K |
| 2026-06-10 | KRW 2.790,00 | -2,79 % | KRW 2.880,00 | KRW 3.095,00 | KRW 2.660,00 | 1 |
| 2026-06-09 | KRW 2.870,00 | -1,03 % | KRW 2.895,00 | KRW 3.165,00 | KRW 2.840,00 | 14,19K |
| 2026-06-08 | KRW 2.900,00 | -1,69 % | KRW 2.950,00 | KRW 2.965,00 | KRW 2.870,00 | 8,22K |
| 2026-06-05 | KRW 2.950,00 | -1,34 % | KRW 2.990,00 | KRW 3.070,00 | KRW 2.940,00 | 7,21K |
| 2026-06-04 | KRW 2.990,00 | -5,53 % | KRW 3.165,00 | KRW 3.165,00 | KRW 2.975,00 | 11,20K |
| 2026-06-02 | KRW 3.165,00 | -1,56 % | KRW 3.190,00 | KRW 3.280,00 | KRW 2.925,00 | 23,30K |
| 2026-06-01 | KRW 3.215,00 | -5,02 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.200,00 | 22,44K |
| 2026-05-29 | KRW 3.385,00 | +0,45 % | KRW 3.350,00 | KRW 3.385,00 | KRW 3.250,00 | 15,26K |
| 2026-05-28 | KRW 3.370,00 | +1,35 % | KRW 3.310,00 | KRW 3.397,00 | KRW 3.275,00 | 5,61K |
| 2026-05-27 | KRW 3.325,00 | -4,04 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.180,00 | 20,59K |
| 2026-05-26 | KRW 3.465,00 | -4,15 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.465,00 | 16,32K |
| 2026-05-22 | KRW 3.615,00 | 0,00 % | KRW 3.615,00 | KRW 3.710,00 | KRW 3.535,00 | 5,02K |