Kumho Tire Co., Inc. 073240
KRX · Südkorea · Langlebige Konsumgüter
KRW 6.880,00+210,00 (+3,15 %)
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 6.670,00 | -2,49 % | KRW 6.850,00 | KRW 7.010,00 | KRW 6.670,00 | 1,08M |
| 2026-09-29 | KRW 6.840,00 | +0,44 % | KRW 6.820,00 | KRW 6.870,00 | KRW 6.670,00 | 1,04M |
| 2026-09-28 | KRW 6.810,00 | +3,65 % | KRW 6.550,00 | KRW 6.950,00 | KRW 6.550,00 | 1,72M |
| 2026-09-23 | KRW 6.570,00 | -2,23 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.480,00 |
| 1,57M |
| 2026-09-22 | KRW 6.720,00 | -0,88 % | KRW 6.880,00 | KRW 6.900,00 | KRW 6.710,00 | 964,73K |
| 2026-09-21 | KRW 6.780,00 | -3,28 % | KRW 7.080,00 | KRW 7.110,00 | KRW 6.770,00 | 1,31M |
| 2026-09-18 | KRW 7.010,00 | -0,14 % | KRW 7.170,00 | KRW 7.330,00 | KRW 7.010,00 | 1,29M |
| 2026-09-17 | KRW 7.020,00 | -0,14 % | KRW 7.030,00 | KRW 7.090,00 | KRW 6.980,00 | 603,24K |
| 2026-09-16 | KRW 7.030,00 | -0,71 % | KRW 7.090,00 | KRW 7.170,00 | KRW 7.000,00 | 796,93K |
| 2026-09-15 | KRW 7.080,00 | -0,42 % | KRW 7.100,00 | KRW 7.230,00 | KRW 7.050,00 | 819,31K |
| 2026-09-14 | KRW 7.110,00 | -3,53 % | KRW 7.200,00 | KRW 7.270,00 | KRW 7.090,00 | 1,41M |
| 2026-09-11 | KRW 7.370,00 | -4,04 % | KRW 7.540,00 | KRW 7.660,00 | KRW 7.340,00 | 1,65M |
| 2026-09-10 | KRW 7.680,00 | +8,17 % | KRW 7.090,00 | KRW 7.870,00 | KRW 6.920,00 | 5,52M |
| 2026-09-09 | KRW 7.100,00 | -1,93 % | KRW 7.180,00 | KRW 7.260,00 | KRW 7.080,00 | 1,07M |
| 2026-09-08 | KRW 7.240,00 | -1,50 % | KRW 7.340,00 | KRW 7.630,00 | KRW 7.240,00 | 1,69M |
| 2026-09-07 | KRW 7.350,00 | +2,37 % | KRW 7.230,00 | KRW 7.430,00 | KRW 7.150,00 | 1,53M |
| 2026-09-04 | KRW 7.180,00 | +0,84 % | KRW 7.120,00 | KRW 7.200,00 | KRW 7.010,00 | 1,13M |
| 2026-09-03 | KRW 7.120,00 | -0,14 % | KRW 7.160,00 | KRW 7.340,00 | KRW 6.980,00 | 1,67M |
| 2026-09-02 | KRW 7.130,00 | -4,30 % | KRW 7.220,00 | KRW 7.310,00 | KRW 7.060,00 | 1,71M |
| 2026-09-01 | KRW 7.450,00 | +1,22 % | KRW 7.210,00 | KRW 7.850,00 | KRW 7.180,00 | 5,00M |
| 2026-08-31 | KRW 7.360,00 | 0,00 % | KRW 7.500,00 | KRW 7.560,00 | KRW 7.200,00 | 3,23M |
| 2026-08-28 | KRW 7.360,00 | +3,52 % | KRW 7.130,00 | KRW 7.450,00 | KRW 6.910,00 | 4,34M |
| 2026-08-27 | KRW 7.110,00 | +0,42 % | KRW 7.110,00 | KRW 7.240,00 | KRW 6.990,00 | 1,66M |
| 2026-08-26 | KRW 7.080,00 | +1,14 % | KRW 7.000,00 | KRW 7.160,00 | KRW 6.920,00 | 1,75M |
| 2026-08-25 | KRW 7.000,00 | -2,64 % | KRW 7.210,00 | KRW 7.230,00 | KRW 6.850,00 | 2,08M |
| 2026-08-24 | KRW 7.190,00 | -0,83 % | KRW 7.250,00 | KRW 7.360,00 | KRW 7.040,00 | 2,05M |
| 2026-08-21 | KRW 7.250,00 | -2,29 % | KRW 7.220,00 | KRW 7.390,00 | KRW 7.040,00 | 3,21M |
| 2026-08-20 | KRW 7.420,00 | -2,37 % | KRW 7.690,00 | KRW 7.730,00 | KRW 7.320,00 | 5,36M |
| 2026-08-19 | KRW 7.600,00 | -2,44 % | KRW 7.430,00 | KRW 7.790,00 | KRW 7.410,00 | 3,03M |
| 2026-08-18 | KRW 7.790,00 | -4,30 % | KRW 8.120,00 | KRW 8.550,00 | KRW 7.610,00 | 7,10M |
| 2026-08-14 | KRW 8.140,00 | 0,00 % | KRW 8.210,00 | KRW 8.850,00 | KRW 7.960,00 | 11,90M |
| 2026-08-13 | KRW 8.140,00 | +9,70 % | KRW 7.410,00 | KRW 8.390,00 | KRW 7.400,00 | 17,94M |
| 2026-08-12 | KRW 7.420,00 | -1,33 % | KRW 7.270,00 | KRW 7.610,00 | KRW 7.070,00 | 7,66M |
| 2026-08-11 | KRW 7.520,00 | +2,04 % | KRW 7.210,00 | KRW 7.630,00 | KRW 6.990,00 | 12,88M |
| 2026-08-10 | KRW 7.370,00 | -5,63 % | KRW 7.780,00 | KRW 7.850,00 | KRW 7.190,00 | 4,72M |
| 2026-08-07 | KRW 7.810,00 | -1,64 % | KRW 7.890,00 | KRW 8.510,00 | KRW 7.550,00 | 10,02M |
| 2026-08-06 | KRW 7.940,00 | +7,59 % | KRW 7.200,00 | KRW 8.470,00 | KRW 7.120,00 | 19,93M |
| 2026-08-05 | KRW 7.380,00 | +5,73 % | KRW 7.030,00 | KRW 7.720,00 | KRW 7.020,00 | 7,63M |
| 2026-08-04 | KRW 6.980,00 | +4,80 % | KRW 6.590,00 | KRW 7.010,00 | KRW 6.510,00 | 5,10M |
| 2026-08-03 | KRW 6.660,00 | -8,64 % | KRW 7.100,00 | KRW 7.490,00 | KRW 6.580,00 | 5,82M |
| 2026-07-31 | KRW 7.290,00 | +19,90 % | KRW 6.230,00 | KRW 7.450,00 | KRW 5.980,00 | 21,15M |
| 2026-07-30 | KRW 6.080,00 | +8,57 % | KRW 6.000,00 | KRW 6.590,00 | KRW 5.690,00 | 11,81M |
| 2026-07-29 | KRW 5.600,00 | -5,41 % | KRW 5.920,00 | KRW 5.950,00 | KRW 5.350,00 | 2,85M |
| 2026-07-28 | KRW 5.920,00 | -3,90 % | KRW 5.880,00 | KRW 6.230,00 | KRW 5.820,00 | 2,56M |
| 2026-07-27 | KRW 6.160,00 | +0,49 % | KRW 6.180,00 | KRW 6.320,00 | KRW 6.100,00 | 1,48M |
| 2026-07-24 | KRW 6.130,00 | -4,81 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.070,00 | 2,64M |
| 2026-07-23 | KRW 6.440,00 | +5,40 % | KRW 6.060,00 | KRW 6.580,00 | KRW 5.980,00 | 5,89M |
| 2026-07-22 | KRW 6.110,00 | +0,16 % | KRW 5.960,00 | KRW 6.480,00 | KRW 5.940,00 | 5,57M |
| 2026-07-21 | KRW 6.100,00 | 0,00 % | KRW 6.110,00 | KRW 6.420,00 | KRW 5.980,00 | 3,84M |
| 2026-07-20 | KRW 6.100,00 | +4,27 % | KRW 5.710,00 | KRW 6.220,00 | KRW 5.700,00 | 5,92M |
| 2026-07-16 | KRW 5.850,00 | -12,43 % | KRW 6.210,00 | KRW 6.250,00 | KRW 5.780,00 | 4,47M |
| 2026-07-15 | KRW 6.680,00 | +2,14 % | KRW 6.670,00 | KRW 6.740,00 | KRW 6.270,00 | 7,86M |
| 2026-07-14 | KRW 6.540,00 | -8,66 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.220,00 | 6,84M |
| 2026-07-13 | KRW 7.160,00 | -8,21 % | KRW 7.630,00 | KRW 7.840,00 | KRW 6.850,00 | 11,11M |
| 2026-07-10 | KRW 7.800,00 | +30,00 % | KRW 6.300,00 | KRW 7.800,00 | KRW 6.010,00 | 23,76M |
| 2026-07-09 | KRW 6.000,00 | -6,25 % | KRW 6.130,00 | KRW 6.150,00 | KRW 5.330,00 | 12,87M |
| 2026-07-08 | KRW 6.400,00 | +1,11 % | KRW 6.480,00 | KRW 6.720,00 | KRW 5.840,00 | 17,47M |
| 2026-07-07 | KRW 6.330,00 | +2,76 % | KRW 6.580,00 | KRW 6.780,00 | KRW 5.710,00 | 33,25M |
| 2026-07-06 | KRW 6.160,00 | +29,96 % | KRW 4.780,00 | KRW 6.160,00 | KRW 4.725,00 | 8,21M |
| 2026-07-03 | KRW 4.740,00 | +0,74 % | KRW 4.650,00 | KRW 4.780,00 | KRW 4.500,00 | 1,90M |
| 2026-07-02 | KRW 4.705,00 | -7,02 % | KRW 4.865,00 | KRW 4.910,00 | KRW 4.630,00 | 2,77M |
| 2026-07-01 | KRW 5.060,00 | +3,69 % | KRW 5.150,00 | KRW 5.240,00 | KRW 4.950,00 | 5,59M |
| 2026-06-30 | KRW 4.880,00 | -8,27 % | KRW 5.080,00 | KRW 5.090,00 | KRW 4.705,00 | 4,85M |
| 2026-06-29 | KRW 5.320,00 | +6,61 % | KRW 5.670,00 | KRW 5.870,00 | KRW 4.995,00 | 10,82M |
| 2026-06-26 | KRW 4.990,00 | +11,38 % | KRW 4.770,00 | KRW 5.720,00 | KRW 4.500,00 | 21,97M |
| 2026-06-25 | KRW 4.480,00 | +1,13 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.395,00 | 8,49M |
| 2026-06-24 | KRW 4.430,00 | +2,90 % | KRW 4.310,00 | KRW 4.520,00 | KRW 4.220,00 | 857,59K |
| 2026-06-23 | KRW 4.305,00 | -5,18 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.300,00 | 669,67K |
| 2026-06-22 | KRW 4.540,00 | -3,51 % | KRW 4.655,00 | KRW 4.685,00 | KRW 4.515,00 | 339,60K |
| 2026-06-19 | KRW 4.705,00 | -1,57 % | KRW 4.810,00 | KRW 4.840,00 | KRW 4.595,00 | 454,52K |
| 2026-06-18 | KRW 4.780,00 | -4,21 % | KRW 4.925,00 | KRW 4.945,00 | KRW 4.780,00 | 395,82K |
| 2026-06-17 | KRW 4.990,00 | -1,96 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.955,00 | 310,86K |
| 2026-06-16 | KRW 5.090,00 | +0,39 % | KRW 5.070,00 | KRW 5.130,00 | KRW 4.990,00 | 410,07K |
| 2026-06-15 | KRW 5.070,00 | +5,85 % | KRW 4.920,00 | KRW 5.170,00 | KRW 4.890,00 | 715,38K |
| 2026-06-12 | KRW 4.790,00 | +5,97 % | KRW 4.600,00 | KRW 4.880,00 | KRW 4.600,00 | 754,54K |
| 2026-06-11 | KRW 4.520,00 | -1,42 % | KRW 4.540,00 | KRW 4.585,00 | KRW 4.420,00 | 2,43M |
| 2026-06-10 | KRW 4.585,00 | -1,50 % | KRW 4.560,00 | KRW 4.665,00 | KRW 4.465,00 | 167 |
| 2026-06-09 | KRW 4.655,00 | +5,80 % | KRW 4.400,00 | KRW 4.735,00 | KRW 4.400,00 | 825,23K |
| 2026-06-08 | KRW 4.400,00 | -5,38 % | KRW 4.430,00 | KRW 4.550,00 | KRW 4.350,00 | 923,47K |
| 2026-06-05 | KRW 4.650,00 | -2,72 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.520,00 | 896,02K |
| 2026-06-04 | KRW 4.780,00 | -0,42 % | KRW 4.810,00 | KRW 4.860,00 | KRW 4.695,00 | 681,79K |
| 2026-06-02 | KRW 4.800,00 | +2,02 % | KRW 4.635,00 | KRW 4.870,00 | KRW 4.575,00 | 1,13M |
| 2026-06-01 | KRW 4.705,00 | +0,11 % | KRW 4.720,00 | KRW 4.740,00 | KRW 4.590,00 | 730,79K |
| 2026-05-29 | KRW 4.700,00 | -1,05 % | KRW 4.830,00 | KRW 4.935,00 | KRW 4.630,00 | 893,87K |
| 2026-05-28 | KRW 4.750,00 | -0,63 % | KRW 4.815,00 | KRW 4.820,00 | KRW 4.605,00 | 613,13K |
| 2026-05-27 | KRW 4.780,00 | -2,55 % | KRW 4.855,00 | KRW 5.010,00 | KRW 4.705,00 | 839,18K |
| 2026-05-26 | KRW 4.905,00 | -1,41 % | KRW 5.050,00 | KRW 5.120,00 | KRW 4.890,00 | 682,16K |
| 2026-05-22 | KRW 4.975,00 | +2,16 % | KRW 4.905,00 | KRW 5.030,00 | KRW 4.860,00 | 535,85K |
| 2026-05-21 | KRW 4.870,00 | +2,85 % | KRW 4.810,00 | KRW 4.880,00 | KRW 4.720,00 | 604,90K |
| 2026-05-20 | KRW 4.735,00 | -2,17 % | KRW 4.880,00 | KRW 4.925,00 | KRW 4.650,00 | 974,89K |