Tapex, Inc. 055490
KRX · Südkorea · Prozessindustrie
KRW 16.700,00+310,00 (+1,89 %)
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 16.480,00 | +0,55 % | KRW 16.390,00 | KRW 16.950,00 | KRW 16.300,00 | 21,12K |
| 2026-10-01 | KRW 16.390,00 | +7,97 % | KRW 15.340,00 | KRW 16.390,00 | KRW 15.000,00 | 28,18K |
| 2026-09-30 | KRW 15.180,00 | +0,46 % | KRW 15.270,00 | KRW 15.390,00 | KRW 15.020,00 | 7,43K |
| 2026-09-29 | KRW 15.110,00 | +0,94 % | KRW 14.980,00 | KRW 15.180,00 | KRW 14.590,00 | 13,65K |
| 2026-09-28 | KRW 14.970,00 | +1,49 % | KRW 14.750,00 | KRW 15.170,00 | KRW 14.590,00 | 13,16K |
| 2026-09-23 | KRW 14.750,00 | -0,20 % | KRW 14.950,00 | KRW 14.950,00 | KRW 14.370,00 | 16,64K |
| 2026-09-22 | KRW 14.780,00 | 0,00 % | KRW 14.780,00 | KRW 15.110,00 | KRW 14.530,00 | 15,59K |
| 2026-09-21 | KRW 14.780,00 | 0,00 % | KRW 14.990,00 | KRW 14.990,00 | KRW 14.560,00 | 10,84K |
| 2026-09-18 | KRW 14.780,00 | -2,44 % | KRW 15.500,00 | KRW 15.500,00 | KRW 14.740,00 | 19,16K |
| 2026-09-17 | KRW 15.150,00 | +0,80 % | KRW 14.920,00 | KRW 15.230,00 | KRW 14.820,00 | 11,34K |
| 2026-09-16 | KRW 15.030,00 | -1,12 % | KRW 15.500,00 | KRW 15.500,00 | KRW 14.890,00 | 16,55K |
| 2026-09-15 | KRW 15.200,00 | -0,78 % | KRW 15.170,00 | KRW 15.810,00 | KRW 15.090,00 | 10,93K |
| 2026-09-14 | KRW 15.320,00 | -2,05 % | KRW 15.540,00 | KRW 16.040,00 | KRW 15.230,00 | 18,19K |
| 2026-09-11 | KRW 15.640,00 | +0,06 % | KRW 15.400,00 | KRW 15.920,00 | KRW 15.170,00 | 17,24K |
| 2026-09-10 | KRW 15.630,00 | -3,58 % | KRW 16.000,00 | KRW 16.110,00 | KRW 15.630,00 | 12,72K |
| 2026-09-09 | KRW 16.210,00 | +2,21 % | KRW 15.860,00 | KRW 16.340,00 | KRW 15.750,00 | 23,35K |
| 2026-09-08 | KRW 15.860,00 | -6,15 % | KRW 16.910,00 | KRW 17.020,00 | KRW 15.860,00 | 30,46K |
| 2026-09-07 | KRW 16.900,00 | -2,09 % | KRW 17.590,00 | KRW 17.590,00 | KRW 16.820,00 | 16,02K |
| 2026-09-04 | KRW 17.260,00 | +0,70 % | KRW 17.360,00 | KRW 17.700,00 | KRW 17.080,00 | 19,51K |
| 2026-09-03 | KRW 17.140,00 | +2,63 % | KRW 16.700,00 | KRW 17.670,00 | KRW 16.310,00 | 31,12K |
| 2026-09-02 | KRW 16.700,00 | -0,89 % | KRW 16.170,00 | KRW 17.470,00 | KRW 16.170,00 | 31,21K |
| 2026-09-01 | KRW 16.850,00 | +0,60 % | KRW 16.750,00 | KRW 16.850,00 | KRW 16.330,00 | 12,28K |
| 2026-08-31 | KRW 16.750,00 | +1,21 % | KRW 16.500,00 | KRW 17.000,00 | KRW 16.000,00 | 35,39K |
| 2026-08-28 | KRW 16.550,00 | +4,48 % | KRW 15.840,00 | KRW 17.080,00 | KRW 15.240,00 | 103,93K |
| 2026-08-27 | KRW 15.840,00 | +17,25 % | KRW 13.420,00 | KRW 15.960,00 | KRW 13.420,00 | 95,31K |
| 2026-08-26 | KRW 13.510,00 | +0,60 % | KRW 13.430,00 | KRW 13.510,00 | KRW 13.110,00 | 8,83K |
| 2026-08-25 | KRW 13.430,00 | +0,45 % | KRW 13.270,00 | KRW 13.550,00 | KRW 12.775,00 | 9,79K |
| 2026-08-24 | KRW 13.370,00 | +0,53 % | KRW 13.200,00 | KRW 13.440,00 | KRW 12.980,00 | 20,97K |
| 2026-08-21 | KRW 13.300,00 | -2,85 % | KRW 13.680,00 | KRW 13.710,00 | KRW 13.020,00 | 13,75K |
| 2026-08-20 | KRW 13.690,00 | 0,00 % | KRW 13.600,00 | KRW 14.000,00 | KRW 13.600,00 | 11,53K |
| 2026-08-19 | KRW 13.690,00 | -3,25 % | KRW 13.850,00 | KRW 14.180,00 | KRW 13.490,00 | 19,19K |
| 2026-08-18 | KRW 14.150,00 | -3,21 % | KRW 14.620,00 | KRW 14.680,00 | KRW 14.010,00 | 17,42K |
| 2026-08-14 | KRW 14.620,00 | -3,88 % | KRW 15.210,00 | KRW 15.210,00 | KRW 14.330,00 | 28,51K |
| 2026-08-13 | KRW 15.210,00 | +7,34 % | KRW 14.170,00 | KRW 15.470,00 | KRW 14.000,00 | 40,39K |
| 2026-08-12 | KRW 14.170,00 | +0,85 % | KRW 13.920,00 | KRW 14.290,00 | KRW 13.680,00 | 17,05K |
| 2026-08-11 | KRW 14.050,00 | +0,72 % | KRW 13.950,00 | KRW 14.450,00 | KRW 13.910,00 | 17,41K |
| 2026-08-10 | KRW 13.950,00 | +3,03 % | KRW 13.520,00 | KRW 13.950,00 | KRW 13.420,00 | 18,07K |
| 2026-08-07 | KRW 13.540,00 | +0,74 % | KRW 13.460,00 | KRW 13.800,00 | KRW 13.250,00 | 11,29K |
| 2026-08-06 | KRW 13.440,00 | +2,28 % | KRW 13.390,00 | KRW 13.610,00 | KRW 13.000,00 | 19,86K |
| 2026-08-05 | KRW 13.140,00 | 0,00 % | KRW 13.390,00 | KRW 13.390,00 | KRW 12.500,00 | 8,50K |
| 2026-08-04 | KRW 13.140,00 | +10,42 % | KRW 11.910,00 | KRW 13.140,00 | KRW 11.910,00 | 34,09K |
| 2026-08-03 | KRW 11.900,00 | +1,88 % | KRW 11.590,00 | KRW 12.140,00 | KRW 11.400,00 | 19,97K |
| 2026-07-31 | KRW 11.680,00 | +7,65 % | KRW 11.100,00 | KRW 11.800,00 | KRW 11.100,00 | 24,64K |
| 2026-07-30 | KRW 10.850,00 | +3,14 % | KRW 10.210,00 | KRW 11.230,00 | KRW 10.210,00 | 23,17K |
| 2026-07-29 | KRW 10.520,00 | -8,52 % | KRW 11.700,00 | KRW 11.890,00 | KRW 10.150,00 | 96,04K |
| 2026-07-28 | KRW 11.500,00 | -10,30 % | KRW 12.670,00 | KRW 12.670,00 | KRW 11.500,00 | 68,91K |
| 2026-07-27 | KRW 12.820,00 | -0,31 % | KRW 12.860,00 | KRW 13.240,00 | KRW 12.650,00 | 12,09K |
| 2026-07-24 | KRW 12.860,00 | -2,72 % | KRW 13.020,00 | KRW 13.220,00 | KRW 12.630,00 | 12,13K |
| 2026-07-23 | KRW 13.220,00 | +3,77 % | KRW 12.740,00 | KRW 13.230,00 | KRW 12.630,00 | 17,66K |
| 2026-07-22 | KRW 12.740,00 | +3,07 % | KRW 12.500,00 | KRW 12.870,00 | KRW 12.410,00 | 16,65K |
| 2026-07-21 | KRW 12.360,00 | -1,28 % | KRW 12.940,00 | KRW 12.940,00 | KRW 12.100,00 | 23,47K |
| 2026-07-20 | KRW 12.520,00 | -4,21 % | KRW 12.940,00 | KRW 13.340,00 | KRW 12.510,00 | 27,93K |
| 2026-07-16 | KRW 13.070,00 | -0,61 % | KRW 12.930,00 | KRW 13.140,00 | KRW 12.650,00 | 13,35K |
| 2026-07-15 | KRW 13.150,00 | +3,71 % | KRW 12.540,00 | KRW 13.370,00 | KRW 12.540,00 | 24,40K |
| 2026-07-14 | KRW 12.680,00 | +1,44 % | KRW 12.370,00 | KRW 12.870,00 | KRW 12.000,00 | 30,18K |
| 2026-07-13 | KRW 12.500,00 | -4,36 % | KRW 13.390,00 | KRW 13.510,00 | KRW 12.450,00 | 34,35K |
| 2026-07-10 | KRW 13.070,00 | +5,23 % | KRW 12.490,00 | KRW 13.150,00 | KRW 12.490,00 | 26,25K |
| 2026-07-09 | KRW 12.420,00 | -1,19 % | KRW 12.500,00 | KRW 12.930,00 | KRW 12.340,00 | 30,02K |
| 2026-07-08 | KRW 12.570,00 | -3,01 % | KRW 13.010,00 | KRW 13.190,00 | KRW 12.450,00 | 38,09K |
| 2026-07-07 | KRW 12.960,00 | -4,35 % | KRW 13.450,00 | KRW 13.590,00 | KRW 12.710,00 | 26,72K |
| 2026-07-06 | KRW 13.550,00 | -0,37 % | KRW 13.800,00 | KRW 13.850,00 | KRW 13.140,00 | 12,37K |
| 2026-07-03 | KRW 13.600,00 | +2,41 % | KRW 13.200,00 | KRW 13.600,00 | KRW 12.750,00 | 17,89K |
| 2026-07-02 | KRW 13.280,00 | -4,32 % | KRW 13.880,00 | KRW 13.880,00 | KRW 12.900,00 | 20,35K |
| 2026-07-01 | KRW 13.880,00 | +3,12 % | KRW 13.520,00 | KRW 14.060,00 | KRW 13.520,00 | 15,51K |
| 2026-06-30 | KRW 13.460,00 | -1,75 % | KRW 13.890,00 | KRW 13.890,00 | KRW 13.390,00 | 15,41K |
| 2026-06-29 | KRW 13.700,00 | +7,54 % | KRW 12.720,00 | KRW 13.730,00 | KRW 12.530,00 | 30,40K |
| 2026-06-26 | KRW 12.740,00 | -3,78 % | KRW 13.130,00 | KRW 13.220,00 | KRW 12.410,00 | 43,45K |
| 2026-06-25 | KRW 13.240,00 | -2,58 % | KRW 13.590,00 | KRW 14.480,00 | KRW 13.220,00 | 40,21K |
| 2026-06-24 | KRW 13.590,00 | -2,93 % | KRW 14.010,00 | KRW 14.650,00 | KRW 13.320,00 | 46,84K |
| 2026-06-23 | KRW 14.000,00 | -8,79 % | KRW 15.340,00 | KRW 15.340,00 | KRW 13.810,00 | 43,98K |
| 2026-06-22 | KRW 15.350,00 | -4,95 % | KRW 16.100,00 | KRW 16.450,00 | KRW 15.150,00 | 28,77K |
| 2026-06-19 | KRW 16.150,00 | -5,00 % | KRW 17.000,00 | KRW 17.000,00 | KRW 15.950,00 | 43,52K |
| 2026-06-18 | KRW 17.000,00 | -0,93 % | KRW 17.400,00 | KRW 17.570,00 | KRW 16.840,00 | 29,63K |
| 2026-06-17 | KRW 17.160,00 | -3,60 % | KRW 17.700,00 | KRW 17.700,00 | KRW 16.800,00 | 62,83K |
| 2026-06-16 | KRW 17.800,00 | -1,93 % | KRW 18.150,00 | KRW 18.150,00 | KRW 17.510,00 | 23,27K |
| 2026-06-15 | KRW 18.150,00 | +2,02 % | KRW 18.060,00 | KRW 18.490,00 | KRW 17.700,00 | 25,75K |
| 2026-06-12 | KRW 17.790,00 | +3,97 % | KRW 17.410,00 | KRW 18.450,00 | KRW 17.410,00 | 43,03K |
| 2026-06-11 | KRW 17.110,00 | +0,53 % | KRW 17.010,00 | KRW 17.150,00 | KRW 16.450,00 | 29,63K |
| 2026-06-10 | KRW 17.020,00 | -3,08 % | KRW 17.530,00 | KRW 17.890,00 | KRW 16.580,00 | 38,50K |
| 2026-06-09 | KRW 17.560,00 | -2,44 % | KRW 18.100,00 | KRW 18.550,00 | KRW 17.440,00 | 57,75K |
| 2026-06-08 | KRW 18.000,00 | -5,96 % | KRW 18.310,00 | KRW 18.780,00 | KRW 17.500,00 | 48,56K |
| 2026-06-05 | KRW 19.140,00 | -5,01 % | KRW 19.890,00 | KRW 19.900,00 | KRW 18.700,00 | 39,45K |
| 2026-06-04 | KRW 20.150,00 | -4,95 % | KRW 21.200,00 | KRW 21.250,00 | KRW 19.990,00 | 62,03K |
| 2026-06-02 | KRW 21.200,00 | +7,56 % | KRW 19.710,00 | KRW 22.500,00 | KRW 19.580,00 | 186,09K |
| 2026-06-01 | KRW 19.710,00 | +3,68 % | KRW 20.000,00 | KRW 22.500,00 | KRW 19.220,00 | 195,19K |
| 2026-05-29 | KRW 19.010,00 | -6,81 % | KRW 20.700,00 | KRW 21.250,00 | KRW 19.000,00 | 88,87K |
| 2026-05-28 | KRW 20.400,00 | -0,97 % | KRW 20.800,00 | KRW 21.450,00 | KRW 19.610,00 | 129,58K |
| 2026-05-27 | KRW 20.600,00 | +12,88 % | KRW 18.780,00 | KRW 23.300,00 | KRW 18.640,00 | 554,32K |
| 2026-05-26 | KRW 18.250,00 | +0,61 % | KRW 18.160,00 | KRW 18.780,00 | KRW 17.670,00 | 39,11K |
| 2026-05-22 | KRW 18.140,00 | -0,87 % | KRW 18.800,00 | KRW 18.900,00 | KRW 17.680,00 | 71,76K |