CHERRYBRO CO. LTD 066360
KRX · Südkorea · Prozessindustrie
KRW 1.476,00-4,00 (-0,27 %)
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 1.476,00 | -0,27 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.465,00 | 30,88K |
| 2026-10-01 | KRW 1.480,00 | +0,68 % | KRW 1.485,00 | KRW 1.489,00 | KRW 1.445,00 | 16,12K |
| 2026-09-30 | KRW 1.470,00 | -1,14 % | KRW 1.480,00 | KRW 1.496,00 | KRW 1.460,00 | 28,02K |
| 2026-09-29 | KRW 1.487,00 | +0,54 % | KRW 1.479,00 | KRW 1.501,00 | KRW 1.474,00 | 26,28K |
| 2026-09-28 | KRW 1.479,00 | -1,20 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.476,00 | 14,39K |
| 2026-09-23 | KRW 1.497,00 | -0,27 % | KRW 1.500,00 | KRW 1.511,00 | KRW 1.478,00 | 34,72K |
| 2026-09-22 | KRW 1.501,00 | +0,67 % | KRW 1.500,00 | KRW 1.536,00 | KRW 1.500,00 | 16,18K |
| 2026-09-21 | KRW 1.491,00 | -0,33 % | KRW 1.500,00 | KRW 1.540,00 | KRW 1.473,00 | 21,59K |
| 2026-09-18 | KRW 1.496,00 | +0,40 % | KRW 1.491,00 | KRW 1.550,00 | KRW 1.491,00 | 20,10K |
| 2026-09-17 | KRW 1.490,00 | +1,15 % | KRW 1.500,00 | KRW 1.504,00 | KRW 1.468,00 | 15,44K |
| 2026-09-16 | KRW 1.473,00 | -0,94 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.473,00 | 51,69K |
| 2026-09-15 | KRW 1.487,00 | 0,00 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.479,00 | 25,12K |
| 2026-09-14 | KRW 1.487,00 | +0,95 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.461,00 | 56,94K |
| 2026-09-11 | KRW 1.473,00 | +0,14 % | KRW 1.459,00 | KRW 1.486,00 | KRW 1.459,00 | 23,83K |
| 2026-09-10 | KRW 1.471,00 | +3,59 % | KRW 1.410,00 | KRW 1.484,00 | KRW 1.410,00 | 53,04K |
| 2026-09-09 | KRW 1.420,00 | +2,08 % | KRW 1.385,00 | KRW 1.424,00 | KRW 1.385,00 | 33,51K |
| 2026-09-08 | KRW 1.391,00 | +0,51 % | KRW 1.404,00 | KRW 1.404,00 | KRW 1.381,00 | 49,43K |
| 2026-09-07 | KRW 1.384,00 | +0,44 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.380,00 | 12,09K |
| 2026-09-04 | KRW 1.378,00 | +0,07 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.357,00 | 17,80K |
| 2026-09-03 | KRW 1.377,00 | -0,65 % | KRW 1.406,00 | KRW 1.406,00 | KRW 1.370,00 | 11,06K |
| 2026-09-02 | KRW 1.386,00 | -5,71 % | KRW 1.430,00 | KRW 1.467,00 | KRW 1.371,00 | 38,78K |
| 2026-09-01 | KRW 1.470,00 | +7,46 % | KRW 1.368,00 | KRW 1.470,00 | KRW 1.363,00 | 52,49K |
| 2026-08-31 | KRW 1.368,00 | -3,87 % | KRW 1.398,00 | KRW 1.423,00 | KRW 1.363,00 | 73,41K |
| 2026-08-28 | KRW 1.423,00 | +6,19 % | KRW 1.430,00 | KRW 1.639,00 | KRW 1.380,00 | 472,38K |
| 2026-08-27 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-26 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-25 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-24 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-21 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-20 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-19 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-18 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-14 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-13 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-12 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-11 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-10 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-07 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-06 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-05 | KRW 1.340,00 | 0,00 % | KRW 1.346,00 | KRW 1.354,00 | KRW 1.316,00 | 46,74K |
| 2026-08-04 | KRW 1.340,00 | -0,15 % | KRW 1.330,00 | KRW 1.354,00 | KRW 1.314,00 | 11,30K |
| 2026-08-03 | KRW 1.342,00 | +2,44 % | KRW 1.302,00 | KRW 1.352,00 | KRW 1.238,00 | 14,66K |
| 2026-07-31 | KRW 1.310,00 | +5,99 % | KRW 1.272,00 | KRW 1.382,00 | KRW 1.228,00 | 34,42K |
| 2026-07-30 | KRW 1.236,00 | -3,89 % | KRW 1.286,00 | KRW 1.286,00 | KRW 1.214,00 | 17,86K |
| 2026-07-29 | KRW 1.286,00 | 0,00 % | KRW 1.280,00 | KRW 1.346,00 | KRW 1.180,00 | 51,34K |
| 2026-07-28 | KRW 1.286,00 | +0,16 % | KRW 1.280,00 | KRW 1.394,00 | KRW 1.258,00 | 80,17K |
| 2026-07-27 | KRW 1.284,00 | -1,08 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.282,00 | 17,75K |
| 2026-07-24 | KRW 1.298,00 | -2,99 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.286,00 | 58,97K |
| 2026-07-23 | KRW 1.338,00 | -0,74 % | KRW 1.348,00 | KRW 1.354,00 | KRW 1.320,00 | 23,92K |
| 2026-07-22 | KRW 1.348,00 | 0,00 % | KRW 1.354,00 | KRW 1.370,00 | KRW 1.320,00 | 19,47K |
| 2026-07-21 | KRW 1.348,00 | +0,45 % | KRW 1.320,00 | KRW 1.394,00 | KRW 1.302,00 | 35,77K |
| 2026-07-20 | KRW 1.342,00 | -2,04 % | KRW 1.388,00 | KRW 1.388,00 | KRW 1.300,00 | 36,31K |
| 2026-07-16 | KRW 1.370,00 | -3,11 % | KRW 1.414,00 | KRW 1.426,00 | KRW 1.354,00 | 17,49K |
| 2026-07-15 | KRW 1.414,00 | +4,28 % | KRW 1.394,00 | KRW 1.430,00 | KRW 1.358,00 | 27,62K |
| 2026-07-14 | KRW 1.356,00 | +1,19 % | KRW 1.392,00 | KRW 1.394,00 | KRW 1.326,00 | 52,95K |
| 2026-07-13 | KRW 1.340,00 | -3,74 % | KRW 1.436,00 | KRW 1.436,00 | KRW 1.334,00 | 11,28K |
| 2026-07-10 | KRW 1.392,00 | +1,31 % | KRW 1.374,00 | KRW 1.410,00 | KRW 1.354,00 | 14,71K |
| 2026-07-09 | KRW 1.374,00 | +1,48 % | KRW 1.320,00 | KRW 1.398,00 | KRW 1.320,00 | 15,47K |
| 2026-07-08 | KRW 1.354,00 | -3,01 % | KRW 1.436,00 | KRW 1.436,00 | KRW 1.320,00 | 19,30K |
| 2026-07-07 | KRW 1.396,00 | +1,45 % | KRW 1.364,00 | KRW 1.396,00 | KRW 1.364,00 | 15,67K |
| 2026-07-06 | KRW 1.376,00 | +0,88 % | KRW 1.366,00 | KRW 1.394,00 | KRW 1.342,00 | 22,38K |
| 2026-07-03 | KRW 1.364,00 | -1,59 % | KRW 1.374,00 | KRW 1.386,00 | KRW 1.320,00 | 51,95K |
| 2026-07-02 | KRW 1.386,00 | 0,00 % | KRW 1.400,00 | KRW 1.432,00 | KRW 1.370,00 | 28,13K |
| 2026-07-01 | KRW 1.386,00 | +0,43 % | KRW 1.380,00 | KRW 1.434,00 | KRW 1.358,00 | 34,73K |
| 2026-06-30 | KRW 1.380,00 | +1,17 % | KRW 1.364,00 | KRW 1.416,00 | KRW 1.352,00 | 43,38K |
| 2026-06-29 | KRW 1.364,00 | -0,15 % | KRW 1.360,00 | KRW 1.434,00 | KRW 1.320,00 | 83,43K |
| 2026-06-26 | KRW 1.366,00 | -0,87 % | KRW 1.378,00 | KRW 1.426,00 | KRW 1.312,00 | 136,88K |
| 2026-06-25 | KRW 1.378,00 | -3,37 % | KRW 1.438,00 | KRW 1.464,00 | KRW 1.372,00 | 93,04K |
| 2026-06-24 | KRW 1.426,00 | +3,03 % | KRW 1.384,00 | KRW 1.444,00 | KRW 1.384,00 | 38,23K |
| 2026-06-23 | KRW 1.384,00 | -2,67 % | KRW 1.422,00 | KRW 1.436,00 | KRW 1.370,00 | 87,52K |
| 2026-06-22 | KRW 1.422,00 | -1,25 % | KRW 1.434,00 | KRW 1.442,00 | KRW 1.392,00 | 176,79K |
| 2026-06-19 | KRW 1.440,00 | -3,49 % | KRW 1.492,00 | KRW 1.508,00 | KRW 1.426,00 | 122,48K |
| 2026-06-18 | KRW 1.492,00 | -1,06 % | KRW 1.508,00 | KRW 1.518,00 | KRW 1.470,00 | 96,11K |
| 2026-06-17 | KRW 1.508,00 | -0,13 % | KRW 1.510,00 | KRW 1.556,00 | KRW 1.490,00 | 53,42K |
| 2026-06-16 | KRW 1.510,00 | +0,80 % | KRW 1.504,00 | KRW 1.572,00 | KRW 1.482,00 | 50,81K |
| 2026-06-15 | KRW 1.498,00 | -3,60 % | KRW 1.554,00 | KRW 1.568,00 | KRW 1.460,00 | 166,10K |
| 2026-06-12 | KRW 1.554,00 | -2,75 % | KRW 1.612,00 | KRW 1.612,00 | KRW 1.524,00 | 240,19K |
| 2026-06-11 | KRW 1.598,00 | +8,41 % | KRW 1.460,00 | KRW 1.840,00 | KRW 1.454,00 | 1,63M |
| 2026-06-10 | KRW 1.474,00 | -1,21 % | KRW 1.492,00 | KRW 1.534,00 | KRW 1.470,00 | 20 |
| 2026-06-09 | KRW 1.492,00 | -5,93 % | KRW 1.474,00 | KRW 1.562,00 | KRW 1.474,00 | 52,08K |
| 2026-06-08 | KRW 1.586,00 | -0,38 % | KRW 1.460,00 | KRW 1.600,00 | KRW 1.448,00 | 59,73K |
| 2026-06-05 | KRW 1.592,00 | -0,50 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.464,00 | 36,92K |
| 2026-06-04 | KRW 1.600,00 | -1,72 % | KRW 1.632,00 | KRW 1.632,00 | KRW 1.534,00 | 79,59K |
| 2026-06-02 | KRW 1.628,00 | +7,67 % | KRW 1.558,00 | KRW 1.638,00 | KRW 1.460,00 | 118,21K |
| 2026-06-01 | KRW 1.512,00 | -6,78 % | KRW 1.608,00 | KRW 1.612,00 | KRW 1.512,00 | 186,36K |
| 2026-05-29 | KRW 1.622,00 | -2,29 % | KRW 1.646,00 | KRW 1.682,00 | KRW 1.562,00 | 89,85K |
| 2026-05-28 | KRW 1.660,00 | +2,22 % | KRW 1.640,00 | KRW 1.678,00 | KRW 1.596,00 | 56,78K |
| 2026-05-27 | KRW 1.624,00 | -3,79 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.550,00 | 132,75K |
| 2026-05-26 | KRW 1.688,00 | -3,98 % | KRW 1.758,00 | KRW 1.790,00 | KRW 1.686,00 | 108,03K |
| 2026-05-22 | KRW 1.758,00 | +5,27 % | KRW 1.688,00 | KRW 1.770,00 | KRW 1.646,00 | 195,57K |