Castec Korea Co., Ltd. 071850
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.242,00+27,00 (+2,22 %)
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 1.242,00 | +2,22 % | KRW 1.217,00 | KRW 1.245,00 | KRW 1.201,00 | 29,78K |
| 2026-10-01 | KRW 1.215,00 | -1,94 % | KRW 1.227,00 | KRW 1.253,00 | KRW 1.184,00 | 7,94K |
| 2026-09-30 | KRW 1.239,00 | 0,00 % | KRW 1.239,00 | KRW 1.240,00 | KRW 1.182,00 | 12,58K |
| 2026-09-29 | KRW 1.239,00 | -0,24 % | KRW 1.260,00 | KRW 1.265,00 | KRW 1.200,00 | 21,81K |
| 2026-09-28 | KRW 1.242,00 | +1,22 % | KRW 1.245,00 | KRW 1.245,00 | KRW 1.241,00 | 257 |
| 2026-09-23 | KRW 1.227,00 | +0,16 % | KRW 1.200,00 | KRW 1.233,00 | KRW 1.173,00 | 708 |
| 2026-09-22 | KRW 1.225,00 | 0,00 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.161,00 | 5,04K |
| 2026-09-21 | KRW 1.225,00 | -0,41 % | KRW 1.355,00 | KRW 1.355,00 | KRW 1.195,00 | 13,81K |
| 2026-09-18 | KRW 1.230,00 | -0,73 % | KRW 1.228,00 | KRW 1.360,00 | KRW 1.206,00 | 1,78K |
| 2026-09-17 | KRW 1.239,00 | +2,14 % | KRW 1.213,00 | KRW 1.250,00 | KRW 1.195,00 | 8,13K |
| 2026-09-16 | KRW 1.213,00 | -3,50 % | KRW 1.251,00 | KRW 1.253,00 | KRW 1.213,00 | 3,81K |
| 2026-09-15 | KRW 1.257,00 | -6,54 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.251,00 | 3,55K |
| 2026-09-14 | KRW 1.345,00 | +4,83 % | KRW 1.270,00 | KRW 1.345,00 | KRW 1.235,00 | 2,41K |
| 2026-09-11 | KRW 1.283,00 | +2,72 % | KRW 1.249,00 | KRW 1.290,00 | KRW 1.238,00 | 2,87K |
| 2026-09-10 | KRW 1.249,00 | -0,40 % | KRW 1.254,00 | KRW 1.254,00 | KRW 1.231,00 | 4,40K |
| 2026-09-09 | KRW 1.254,00 | -1,88 % | KRW 1.266,00 | KRW 1.275,00 | KRW 1.227,00 | 6,05K |
| 2026-09-08 | KRW 1.278,00 | -0,39 % | KRW 1.260,00 | KRW 1.281,00 | KRW 1.260,00 | 7 |
| 2026-09-07 | KRW 1.283,00 | -0,77 % | KRW 1.292,00 | KRW 1.292,00 | KRW 1.252,00 | 2,48K |
| 2026-09-04 | KRW 1.293,00 | +1,33 % | KRW 1.276,00 | KRW 1.298,00 | KRW 1.248,00 | 1,33K |
| 2026-09-03 | KRW 1.276,00 | -2,52 % | KRW 1.307,00 | KRW 1.307,00 | KRW 1.275,00 | 1,09K |
| 2026-09-02 | KRW 1.309,00 | +0,15 % | KRW 1.307,00 | KRW 1.363,00 | KRW 1.281,00 | 5,10K |
| 2026-09-01 | KRW 1.307,00 | -1,28 % | KRW 1.315,00 | KRW 1.315,00 | KRW 1.287,00 | 796 |
| 2026-08-31 | KRW 1.324,00 | -0,82 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.275,00 | 1,31K |
| 2026-08-28 | KRW 1.335,00 | +1,52 % | KRW 1.308,00 | KRW 1.340,00 | KRW 1.308,00 | 809 |
| 2026-08-27 | KRW 1.315,00 | -0,38 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.280,00 | 1,89K |
| 2026-08-26 | KRW 1.320,00 | +0,84 % | KRW 1.309,00 | KRW 1.330,00 | KRW 1.272,00 | 10,10K |
| 2026-08-25 | KRW 1.309,00 | -1,95 % | KRW 1.320,00 | KRW 1.334,00 | KRW 1.297,00 | 7,56K |
| 2026-08-24 | KRW 1.335,00 | -0,15 % | KRW 1.337,00 | KRW 1.337,00 | KRW 1.306,00 | 1,04K |
| 2026-08-21 | KRW 1.337,00 | 0,00 % | KRW 1.336,00 | KRW 1.337,00 | KRW 1.336,00 | 582 |
| 2026-08-20 | KRW 1.337,00 | 0,00 % | KRW 1.337,00 | KRW 1.337,00 | KRW 1.328,00 | 309 |
| 2026-08-19 | KRW 1.337,00 | -0,30 % | KRW 1.341,00 | KRW 1.341,00 | KRW 1.300,00 | 1,22K |
| 2026-08-18 | KRW 1.341,00 | -2,97 % | KRW 1.360,00 | KRW 1.380,00 | KRW 1.305,00 | 9,87K |
| 2026-08-14 | KRW 1.382,00 | +0,66 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.361,00 | 573 |
| 2026-08-13 | KRW 1.373,00 | -0,58 % | KRW 1.381,00 | KRW 1.381,00 | KRW 1.330,00 | 1,93K |
| 2026-08-12 | KRW 1.381,00 | +0,15 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.359,00 | 584 |
| 2026-08-11 | KRW 1.379,00 | +1,62 % | KRW 1.389,00 | KRW 1.389,00 | KRW 1.354,00 | 587 |
| 2026-08-10 | KRW 1.357,00 | -3,00 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.352,00 | 37,73K |
| 2026-08-07 | KRW 1.399,00 | -0,07 % | KRW 1.388,00 | KRW 1.400,00 | KRW 1.341,00 | 1,37K |
| 2026-08-06 | KRW 1.400,00 | +1,45 % | KRW 1.406,00 | KRW 1.406,00 | KRW 1.334,00 | 20,42K |
| 2026-08-05 | KRW 1.380,00 | +4,55 % | KRW 1.320,00 | KRW 1.389,00 | KRW 1.320,00 | 6,89K |
| 2026-08-04 | KRW 1.320,00 | -3,65 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.320,00 | 11,44K |
| 2026-08-03 | KRW 1.370,00 | +1,56 % | KRW 1.340,00 | KRW 1.376,00 | KRW 1.299,00 | 963 |
| 2026-07-31 | KRW 1.349,00 | +1,05 % | KRW 1.334,00 | KRW 1.369,00 | KRW 1.287,00 | 4,57K |
| 2026-07-30 | KRW 1.335,00 | -0,74 % | KRW 1.311,00 | KRW 1.344,00 | KRW 1.308,00 | 3,32K |
| 2026-07-29 | KRW 1.345,00 | -1,97 % | KRW 1.355,00 | KRW 1.389,00 | KRW 1.324,00 | 6,17K |
| 2026-07-28 | KRW 1.372,00 | -4,06 % | KRW 1.482,00 | KRW 1.482,00 | KRW 1.344,00 | 2,55K |
| 2026-07-27 | KRW 1.430,00 | +1,63 % | KRW 1.370,00 | KRW 1.430,00 | KRW 1.364,00 | 972 |
| 2026-07-24 | KRW 1.407,00 | -1,12 % | KRW 1.387,00 | KRW 1.416,00 | KRW 1.387,00 | 101 |
| 2026-07-23 | KRW 1.423,00 | -0,28 % | KRW 1.415,00 | KRW 1.426,00 | KRW 1.385,00 | 929 |
| 2026-07-22 | KRW 1.427,00 | 0,00 % | KRW 1.482,00 | KRW 1.482,00 | KRW 1.391,00 | 740 |
| 2026-07-21 | KRW 1.427,00 | +0,63 % | KRW 1.408,00 | KRW 1.427,00 | KRW 1.385,00 | 245 |
| 2026-07-20 | KRW 1.418,00 | -0,21 % | KRW 1.383,00 | KRW 1.420,00 | KRW 1.383,00 | 5,42K |
| 2026-07-16 | KRW 1.421,00 | -0,49 % | KRW 1.427,00 | KRW 1.427,00 | KRW 1.394,00 | 4,43K |
| 2026-07-15 | KRW 1.428,00 | +1,35 % | KRW 1.409,00 | KRW 1.436,00 | KRW 1.381,00 | 7,23K |
| 2026-07-14 | KRW 1.409,00 | -0,98 % | KRW 1.400,00 | KRW 1.420,00 | KRW 1.371,00 | 315,57K |
| 2026-07-13 | KRW 1.423,00 | -3,85 % | KRW 1.479,00 | KRW 1.479,00 | KRW 1.400,00 | 8,39K |
| 2026-07-10 | KRW 1.480,00 | +2,56 % | KRW 1.450,00 | KRW 1.480,00 | KRW 1.405,00 | 3,29K |
| 2026-07-09 | KRW 1.443,00 | +0,49 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.393,00 | 2,86K |
| 2026-07-08 | KRW 1.436,00 | -0,21 % | KRW 1.437,00 | KRW 1.437,00 | KRW 1.401,00 | 361 |
| 2026-07-07 | KRW 1.439,00 | -0,48 % | KRW 1.446,00 | KRW 1.446,00 | KRW 1.402,00 | 16,39K |
| 2026-07-06 | KRW 1.446,00 | +1,97 % | KRW 1.418,00 | KRW 1.472,00 | KRW 1.368,00 | 9,78K |
| 2026-07-03 | KRW 1.418,00 | +1,65 % | KRW 1.395,00 | KRW 1.418,00 | KRW 1.340,00 | 16,36K |
| 2026-07-02 | KRW 1.395,00 | -3,73 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.351,00 | 27,60K |
| 2026-07-01 | KRW 1.449,00 | -0,62 % | KRW 1.451,00 | KRW 1.497,00 | KRW 1.401,00 | 9,25K |
| 2026-06-30 | KRW 1.458,00 | +2,03 % | KRW 1.429,00 | KRW 1.485,00 | KRW 1.366,00 | 8,51K |
| 2026-06-29 | KRW 1.429,00 | -2,86 % | KRW 1.407,00 | KRW 1.470,00 | KRW 1.400,00 | 20,90K |
| 2026-06-26 | KRW 1.471,00 | +0,34 % | KRW 1.452,00 | KRW 1.495,00 | KRW 1.400,00 | 2,21K |
| 2026-06-25 | KRW 1.466,00 | +2,09 % | KRW 1.436,00 | KRW 1.468,00 | KRW 1.428,00 | 3,33K |
| 2026-06-24 | KRW 1.436,00 | 0,00 % | KRW 1.436,00 | KRW 1.490,00 | KRW 1.403,00 | 7,32K |
| 2026-06-23 | KRW 1.436,00 | -1,91 % | KRW 1.498,00 | KRW 1.498,00 | KRW 1.414,00 | 1,29K |
| 2026-06-22 | KRW 1.464,00 | +1,81 % | KRW 1.438,00 | KRW 1.495,00 | KRW 1.415,00 | 18,52K |
| 2026-06-19 | KRW 1.438,00 | -4,26 % | KRW 1.463,00 | KRW 1.496,00 | KRW 1.436,00 | 4,98K |
| 2026-06-18 | KRW 1.502,00 | +0,33 % | KRW 1.496,00 | KRW 1.502,00 | KRW 1.461,00 | 17,93K |
| 2026-06-17 | KRW 1.497,00 | 0,00 % | KRW 1.501,00 | KRW 1.502,00 | KRW 1.459,00 | 2,57K |
| 2026-06-16 | KRW 1.497,00 | +3,96 % | KRW 1.455,00 | KRW 1.497,00 | KRW 1.438,00 | 20,97K |
| 2026-06-15 | KRW 1.440,00 | -2,37 % | KRW 1.475,00 | KRW 1.502,00 | KRW 1.440,00 | 7,52K |
| 2026-06-12 | KRW 1.475,00 | +1,24 % | KRW 1.466,00 | KRW 1.475,00 | KRW 1.385,00 | 19,07K |
| 2026-06-11 | KRW 1.457,00 | +2,61 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.370,00 | 14,04K |
| 2026-06-10 | KRW 1.420,00 | -1,18 % | KRW 1.415,00 | KRW 1.437,00 | KRW 1.367,00 | 2,06K |
| 2026-06-09 | KRW 1.437,00 | +1,48 % | KRW 1.415,00 | KRW 1.440,00 | KRW 1.405,00 | 539 |
| 2026-06-08 | KRW 1.416,00 | -3,48 % | KRW 1.453,00 | KRW 1.462,00 | KRW 1.403,00 | 4,63K |
| 2026-06-05 | KRW 1.467,00 | -1,81 % | KRW 1.494,00 | KRW 1.494,00 | KRW 1.430,00 | 18,71K |
| 2026-06-04 | KRW 1.494,00 | 0,00 % | KRW 1.450,00 | KRW 1.494,00 | KRW 1.447,00 | 1,91K |
| 2026-06-02 | KRW 1.494,00 | -0,07 % | KRW 1.481,00 | KRW 1.495,00 | KRW 1.440,00 | 2,59K |
| 2026-06-01 | KRW 1.495,00 | -0,80 % | KRW 1.507,00 | KRW 1.507,00 | KRW 1.472,00 | 12,10K |
| 2026-05-29 | KRW 1.507,00 | +0,87 % | KRW 1.457,00 | KRW 1.507,00 | KRW 1.455,00 | 7,74K |
| 2026-05-28 | KRW 1.494,00 | -1,78 % | KRW 1.521,00 | KRW 1.540,00 | KRW 1.453,00 | 12,05K |
| 2026-05-27 | KRW 1.521,00 | -0,13 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.500,00 | 9,53K |
| 2026-05-26 | KRW 1.523,00 | -0,26 % | KRW 1.527,00 | KRW 1.540,00 | KRW 1.503,00 | 5,22K |
| 2026-05-22 | KRW 1.527,00 | -0,13 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.500,00 | 1,45K |