KUKIL METAL Co., Ltd. 060480
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.050,00-200,00 (-16,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.250,00 | -9,09 % | KRW 1.375,00 | KRW 1.401,00 | KRW 1.228,00 | 138,70K |
| 2026-09-29 | KRW 1.375,00 | -3,85 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.322,00 | 102,28K |
| 2026-09-28 | KRW 1.430,00 | -8,92 % | KRW 1.544,00 | KRW 1.549,00 | KRW 1.318,00 | 333,73K |
| 2026-09-23 | KRW 1.570,00 | -2,18 % | KRW 1.592,00 | KRW 1.609,00 | KRW 1.500,00 | 129,84K |
| 2026-09-22 | KRW 1.605,00 | -0,12 % | KRW 1.594,00 | KRW 1.620,00 | KRW 1.550,00 | 131,94K |
| 2026-09-21 | KRW 1.607,00 | -0,19 % | KRW 1.597,00 | KRW 1.632,00 | KRW 1.514,00 | 188,01K |
| 2026-09-18 | KRW 1.610,00 | -0,31 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.556,00 | 102,25K |
| 2026-09-17 | KRW 1.615,00 | +2,15 % | KRW 1.585,00 | KRW 1.650,00 | KRW 1.585,00 | 98,63K |
| 2026-09-16 | KRW 1.581,00 | -1,19 % | KRW 1.600,00 | KRW 1.626,00 | KRW 1.560,00 | 89,36K |
| 2026-09-15 | KRW 1.600,00 | +3,76 % | KRW 1.540,00 | KRW 1.644,00 | KRW 1.505,00 | 58,17K |
| 2026-09-14 | KRW 1.542,00 | -2,53 % | KRW 1.582,00 | KRW 1.582,00 | KRW 1.490,00 | 241,35K |
| 2026-09-11 | KRW 1.582,00 | -3,60 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.571,00 | 43,28K |
| 2026-09-10 | KRW 1.641,00 | -1,08 % | KRW 1.657,00 | KRW 1.675,00 | KRW 1.610,00 | 33,72K |
| 2026-09-09 | KRW 1.659,00 | +3,11 % | KRW 1.639,00 | KRW 1.707,00 | KRW 1.609,00 | 342,05K |
| 2026-09-08 | KRW 1.609,00 | +8,20 % | KRW 1.477,00 | KRW 1.648,00 | KRW 1.474,00 | 264,79K |
| 2026-09-07 | KRW 1.487,00 | -1,00 % | KRW 1.500,00 | KRW 1.502,00 | KRW 1.460,00 | 67,67K |
| 2026-09-04 | KRW 1.502,00 | -0,13 % | KRW 1.504,00 | KRW 1.540,00 | KRW 1.485,00 | 48,04K |
| 2026-09-03 | KRW 1.504,00 | +1,21 % | KRW 1.486,00 | KRW 1.519,00 | KRW 1.438,00 | 87,08K |
| 2026-09-02 | KRW 1.486,00 | +8,15 % | KRW 1.369,00 | KRW 1.520,00 | KRW 1.357,00 | 260,49K |
| 2026-09-01 | KRW 1.374,00 | -1,51 % | KRW 1.325,00 | KRW 1.437,00 | KRW 1.325,00 | 58,86K |
| 2026-08-31 | KRW 1.395,00 | +0,36 % | KRW 1.390,00 | KRW 1.405,00 | KRW 1.315,00 | 37,57K |
| 2026-08-28 | KRW 1.390,00 | -0,43 % | KRW 1.396,00 | KRW 1.439,00 | KRW 1.380,00 | 76,49K |
| 2026-08-27 | KRW 1.396,00 | +1,31 % | KRW 1.378,00 | KRW 1.415,00 | KRW 1.335,00 | 81,03K |
| 2026-08-26 | KRW 1.378,00 | +4,87 % | KRW 1.315,00 | KRW 1.379,00 | KRW 1.250,00 | 66,95K |
| 2026-08-25 | KRW 1.314,00 | -3,38 % | KRW 1.295,00 | KRW 1.340,00 | KRW 1.201,00 | 131,47K |
| 2026-08-24 | KRW 1.360,00 | +6,08 % | KRW 1.282,00 | KRW 1.380,00 | KRW 1.280,00 | 182,83K |
| 2026-08-21 | KRW 1.282,00 | +9,85 % | KRW 1.167,00 | KRW 1.332,00 | KRW 1.150,00 | 631,06K |
| 2026-08-20 | KRW 1.167,00 | +11,46 % | KRW 1.047,00 | KRW 1.193,00 | KRW 1.035,00 | 183,93K |
| 2026-08-19 | KRW 1.047,00 | +2,95 % | KRW 956,00 | KRW 1.054,00 | KRW 956,00 | 82,44K |
| 2026-08-18 | KRW 1.017,00 | -2,77 % | KRW 993,00 | KRW 1.050,00 | KRW 955,00 | 73,94K |
| 2026-08-14 | KRW 1.046,00 | +2,55 % | KRW 1.000,00 | KRW 1.069,00 | KRW 969,00 | 79,24K |
| 2026-08-13 | KRW 1.020,00 | -4,94 % | KRW 1.072,00 | KRW 1.073,00 | KRW 935,00 | 177,91K |
| 2026-08-12 | KRW 1.073,00 | -5,88 % | KRW 1.140,00 | KRW 1.140,00 | KRW 1.045,00 | 60,95K |
| 2026-08-11 | KRW 1.140,00 | +2,24 % | KRW 1.115,00 | KRW 1.146,00 | KRW 1.040,00 | 77,32K |
| 2026-08-10 | KRW 1.115,00 | +0,27 % | KRW 1.112,00 | KRW 1.120,00 | KRW 1.055,00 | 77,54K |
| 2026-08-07 | KRW 1.112,00 | +1,65 % | KRW 1.099,00 | KRW 1.159,00 | KRW 1.060,00 | 68,88K |
| 2026-08-06 | KRW 1.094,00 | +0,37 % | KRW 1.095,00 | KRW 1.114,00 | KRW 1.030,00 | 60,67K |
| 2026-08-05 | KRW 1.090,00 | +8,46 % | KRW 1.096,00 | KRW 1.096,00 | KRW 1.035,00 | 46,97K |
| 2026-08-04 | KRW 1.005,00 | -1,86 % | KRW 1.045,00 | KRW 1.087,00 | KRW 990,00 | 79,30K |
| 2026-08-03 | KRW 1.024,00 | +6,22 % | KRW 964,00 | KRW 1.046,00 | KRW 930,00 | 97,90K |
| 2026-07-31 | KRW 964,00 | +10,55 % | KRW 872,00 | KRW 975,00 | KRW 821,00 | 109,12K |
| 2026-07-30 | KRW 872,00 | +18,00 % | KRW 742,00 | KRW 886,00 | KRW 735,00 | 407,19K |
| 2026-07-29 | KRW 739,00 | -26,17 % | KRW 1.030,00 | KRW 1.060,00 | KRW 701,00 | 324,83K |
| 2026-07-28 | KRW 1.001,00 | -20,56 % | KRW 1.237,00 | KRW 1.282,00 | KRW 950,00 | 146,33K |
| 2026-07-27 | KRW 1.260,00 | -1,18 % | KRW 1.250,00 | KRW 1.290,00 | KRW 1.250,00 | 20,95K |
| 2026-07-24 | KRW 1.275,00 | +0,71 % | KRW 1.272,00 | KRW 1.299,00 | KRW 1.225,00 | 28,67K |
| 2026-07-23 | KRW 1.266,00 | +1,04 % | KRW 1.253,00 | KRW 1.285,00 | KRW 1.237,00 | 42,40K |
| 2026-07-22 | KRW 1.253,00 | -4,93 % | KRW 1.318,00 | KRW 1.352,00 | KRW 1.208,00 | 78,78K |
| 2026-07-21 | KRW 1.318,00 | -3,37 % | KRW 1.354,00 | KRW 1.366,00 | KRW 1.285,00 | 30,65K |
| 2026-07-20 | KRW 1.364,00 | -0,29 % | KRW 1.365,00 | KRW 1.375,00 | KRW 1.356,00 | 15,25K |
| 2026-07-16 | KRW 1.368,00 | -0,07 % | KRW 1.369,00 | KRW 1.380,00 | KRW 1.348,00 | 12,92K |
| 2026-07-15 | KRW 1.369,00 | +0,59 % | KRW 1.340,00 | KRW 1.395,00 | KRW 1.313,00 | 30,90K |
| 2026-07-14 | KRW 1.361,00 | -1,80 % | KRW 1.374,00 | KRW 1.376,00 | KRW 1.284,00 | 56,13K |
| 2026-07-13 | KRW 1.386,00 | +0,73 % | KRW 1.383,00 | KRW 1.408,00 | KRW 1.335,00 | 49,40K |
| 2026-07-10 | KRW 1.376,00 | +0,44 % | KRW 1.359,00 | KRW 1.399,00 | KRW 1.324,00 | 8,52K |
| 2026-07-09 | KRW 1.370,00 | -1,58 % | KRW 1.380,00 | KRW 1.389,00 | KRW 1.312,00 | 46,90K |
| 2026-07-08 | KRW 1.392,00 | -2,52 % | KRW 1.410,00 | KRW 1.427,00 | KRW 1.344,00 | 33,42K |
| 2026-07-07 | KRW 1.428,00 | +0,35 % | KRW 1.411,00 | KRW 1.453,00 | KRW 1.350,00 | 17,84K |
| 2026-07-06 | KRW 1.423,00 | -0,21 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.401,00 | 12,94K |
| 2026-07-03 | KRW 1.426,00 | -1,31 % | KRW 1.444,00 | KRW 1.444,00 | KRW 1.335,00 | 70,07K |
| 2026-07-02 | KRW 1.445,00 | -3,02 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.412,00 | 10,30K |
| 2026-07-01 | KRW 1.490,00 | +1,22 % | KRW 1.472,00 | KRW 1.491,00 | KRW 1.426,00 | 34,21K |
| 2026-06-30 | KRW 1.472,00 | +0,14 % | KRW 1.470,00 | KRW 1.475,00 | KRW 1.424,00 | 9,50K |
| 2026-06-29 | KRW 1.470,00 | +0,68 % | KRW 1.403,00 | KRW 1.497,00 | KRW 1.335,00 | 59,92K |
| 2026-06-26 | KRW 1.460,00 | -0,14 % | KRW 1.450,00 | KRW 1.489,00 | KRW 1.400,00 | 26,74K |
| 2026-06-25 | KRW 1.462,00 | +0,14 % | KRW 1.448,00 | KRW 1.477,00 | KRW 1.420,00 | 11,45K |
| 2026-06-24 | KRW 1.460,00 | +0,62 % | KRW 1.439,00 | KRW 1.478,00 | KRW 1.420,00 | 22,86K |
| 2026-06-23 | KRW 1.451,00 | -4,66 % | KRW 1.509,00 | KRW 1.534,00 | KRW 1.390,00 | 35,29K |
| 2026-06-22 | KRW 1.522,00 | +0,13 % | KRW 1.538,00 | KRW 1.550,00 | KRW 1.472,00 | 40,46K |
| 2026-06-19 | KRW 1.520,00 | +0,80 % | KRW 1.508,00 | KRW 1.538,00 | KRW 1.433,00 | 20,88K |
| 2026-06-18 | KRW 1.508,00 | -1,95 % | KRW 1.525,00 | KRW 1.550,00 | KRW 1.463,00 | 13,17K |
| 2026-06-17 | KRW 1.538,00 | +0,39 % | KRW 1.519,00 | KRW 1.544,00 | KRW 1.504,00 | 8,68K |
| 2026-06-16 | KRW 1.532,00 | +0,39 % | KRW 1.513,00 | KRW 1.623,00 | KRW 1.470,00 | 30,78K |
| 2026-06-15 | KRW 1.526,00 | +1,06 % | KRW 1.497,00 | KRW 1.547,00 | KRW 1.497,00 | 25,63K |
| 2026-06-12 | KRW 1.510,00 | +7,47 % | KRW 1.405,00 | KRW 1.540,00 | KRW 1.399,00 | 23,98K |
| 2026-06-11 | KRW 1.405,00 | -0,14 % | KRW 1.400,00 | KRW 1.406,00 | KRW 1.395,00 | 7,52K |
| 2026-06-10 | KRW 1.407,00 | -1,47 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.390,00 | 28,58K |
| 2026-06-09 | KRW 1.428,00 | -1,45 % | KRW 1.430,00 | KRW 1.449,00 | KRW 1.368,00 | 28,32K |
| 2026-06-08 | KRW 1.449,00 | -3,91 % | KRW 1.368,00 | KRW 1.485,00 | KRW 1.300,00 | 26,02K |
| 2026-06-05 | KRW 1.508,00 | -0,33 % | KRW 1.513,00 | KRW 1.513,00 | KRW 1.476,00 | 11,43K |
| 2026-06-04 | KRW 1.513,00 | -3,14 % | KRW 1.562,00 | KRW 1.562,00 | KRW 1.489,00 | 29,31K |
| 2026-06-02 | KRW 1.562,00 | -0,06 % | KRW 1.563,00 | KRW 1.563,00 | KRW 1.425,00 | 37,96K |
| 2026-06-01 | KRW 1.563,00 | -5,22 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.530,00 | 79,17K |
| 2026-05-29 | KRW 1.649,00 | +0,73 % | KRW 1.623,00 | KRW 1.650,00 | KRW 1.512,00 | 66,23K |
| 2026-05-28 | KRW 1.637,00 | +1,36 % | KRW 1.603,00 | KRW 1.755,00 | KRW 1.576,00 | 25,90K |
| 2026-05-27 | KRW 1.615,00 | -3,41 % | KRW 1.656,00 | KRW 1.663,00 | KRW 1.606,00 | 29,65K |
| 2026-05-26 | KRW 1.672,00 | -2,79 % | KRW 1.705,00 | KRW 1.720,00 | KRW 1.642,00 | 56,92K |
| 2026-05-22 | KRW 1.720,00 | +0,12 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.718,00 | 24,43K |
| 2026-05-21 | KRW 1.718,00 | +1,66 % | KRW 1.690,00 | KRW 1.723,00 | KRW 1.660,00 | 66,78K |
| 2026-05-20 | KRW 1.690,00 | -2,31 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.660,00 | 26,81K |