Kukil Paper Mfg. Co., Ltd. 078130
KRX · Südkorea · Prozessindustrie
KRW 3.700,00+155,00 (+4,37 %)
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 3.700,00 | +4,37 % | KRW 3.530,00 | KRW 3.720,00 | KRW 3.485,00 | 156,26K |
| 2026-10-01 | KRW 3.545,00 | +2,31 % | KRW 3.465,00 | KRW 3.570,00 | KRW 3.440,00 | 104,23K |
| 2026-09-30 | KRW 3.465,00 | -1,00 % | KRW 3.475,00 | KRW 3.520,00 | KRW 3.445,00 | 50,84K |
| 2026-09-29 | KRW 3.500,00 | +0,14 % | KRW 3.465,00 | KRW 3.515,00 | KRW 3.455,00 | 96,72K |
| 2026-09-28 | KRW 3.495,00 | +0,14 % | KRW 3.490,00 | KRW 3.530,00 | KRW 3.440,00 | 77,42K |
| 2026-09-23 | KRW 3.490,00 | +0,58 % | KRW 3.420,00 | KRW 3.595,00 | KRW 3.420,00 | 95,65K |
| 2026-09-22 | KRW 3.470,00 | +1,02 % | KRW 3.405,00 | KRW 3.495,00 | KRW 3.390,00 | 66,97K |
| 2026-09-21 | KRW 3.435,00 | -2,14 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.395,00 | 125,60K |
| 2026-09-18 | KRW 3.510,00 | -1,96 % | KRW 3.550,00 | KRW 3.595,00 | KRW 3.470,00 | 108,14K |
| 2026-09-17 | KRW 3.580,00 | +2,73 % | KRW 3.500,00 | KRW 3.695,00 | KRW 3.480,00 | 157,72K |
| 2026-09-16 | KRW 3.485,00 | +2,80 % | KRW 3.350,00 | KRW 3.490,00 | KRW 3.350,00 | 73,07K |
| 2026-09-15 | KRW 3.390,00 | +0,30 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.320,00 | 39,77K |
| 2026-09-14 | KRW 3.380,00 | -2,31 % | KRW 3.450,00 | KRW 3.475,00 | KRW 3.370,00 | 27,75K |
| 2026-09-11 | KRW 3.460,00 | 0,00 % | KRW 3.435,00 | KRW 3.490,00 | KRW 3.415,00 | 27,95K |
| 2026-09-10 | KRW 3.460,00 | +0,14 % | KRW 3.435,00 | KRW 3.490,00 | KRW 3.415,00 | 42,07K |
| 2026-09-09 | KRW 3.455,00 | -0,72 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.435,00 | 59,64K |
| 2026-09-08 | KRW 3.480,00 | 0,00 % | KRW 3.455,00 | KRW 3.530,00 | KRW 3.445,00 | 31,60K |
| 2026-09-07 | KRW 3.480,00 | -1,42 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.450,00 | 50,37K |
| 2026-09-04 | KRW 3.530,00 | -0,28 % | KRW 3.460,00 | KRW 3.540,00 | KRW 3.445,00 | 51,91K |
| 2026-09-03 | KRW 3.540,00 | -0,56 % | KRW 3.560,00 | KRW 3.575,00 | KRW 3.420,00 | 78,38K |
| 2026-09-02 | KRW 3.560,00 | -0,70 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.455,00 | 36,57K |
| 2026-09-01 | KRW 3.585,00 | +0,14 % | KRW 3.580,00 | KRW 3.595,00 | KRW 3.480,00 | 20,63K |
| 2026-08-31 | KRW 3.580,00 | +1,27 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.400,00 | 25,08K |
| 2026-08-28 | KRW 3.535,00 | +0,57 % | KRW 3.490,00 | KRW 3.575,00 | KRW 3.450,00 | 36,04K |
| 2026-08-27 | KRW 3.515,00 | 0,00 % | KRW 3.490,00 | KRW 3.620,00 | KRW 3.465,00 | 53,57K |
| 2026-08-26 | KRW 3.515,00 | 0,00 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.400,00 | 50,47K |
| 2026-08-25 | KRW 3.515,00 | +0,14 % | KRW 3.485,00 | KRW 3.525,00 | KRW 3.400,00 | 41,23K |
| 2026-08-24 | KRW 3.510,00 | -0,57 % | KRW 3.525,00 | KRW 3.590,00 | KRW 3.465,00 | 20,61K |
| 2026-08-21 | KRW 3.530,00 | +0,86 % | KRW 3.460,00 | KRW 3.535,00 | KRW 3.350,00 | 105,22K |
| 2026-08-20 | KRW 3.500,00 | -0,71 % | KRW 3.480,00 | KRW 3.555,00 | KRW 3.460,00 | 59,71K |
| 2026-08-19 | KRW 3.525,00 | -0,14 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.440,00 | 39,72K |
| 2026-08-18 | KRW 3.530,00 | -1,53 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.480,00 | 61,00K |
| 2026-08-14 | KRW 3.585,00 | -0,28 % | KRW 3.550,00 | KRW 3.635,00 | KRW 3.480,00 | 103,84K |
| 2026-08-13 | KRW 3.595,00 | -3,10 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.570,00 | 126,14K |
| 2026-08-12 | KRW 3.710,00 | +0,54 % | KRW 3.690,00 | KRW 3.725,00 | KRW 3.600,00 | 183,92K |
| 2026-08-11 | KRW 3.690,00 | +0,41 % | KRW 3.675,00 | KRW 3.715,00 | KRW 3.605,00 | 72,91K |
| 2026-08-10 | KRW 3.675,00 | 0,00 % | KRW 3.650,00 | KRW 3.680,00 | KRW 3.500,00 | 192,97K |
| 2026-08-07 | KRW 3.675,00 | 0,00 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.575,00 | 54,64K |
| 2026-08-06 | KRW 3.675,00 | +0,14 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.615,00 | 106,55K |
| 2026-08-05 | KRW 3.670,00 | -0,14 % | KRW 3.675,00 | KRW 3.735,00 | KRW 3.440,00 | 192,62K |
| 2026-08-04 | KRW 3.675,00 | +0,82 % | KRW 3.550,00 | KRW 3.700,00 | KRW 3.550,00 | 71,31K |
| 2026-08-03 | KRW 3.645,00 | 0,00 % | KRW 3.605,00 | KRW 3.740,00 | KRW 3.555,00 | 82,46K |
| 2026-07-31 | KRW 3.645,00 | +1,53 % | KRW 3.590,00 | KRW 3.900,00 | KRW 3.590,00 | 148,50K |
| 2026-07-30 | KRW 3.590,00 | +0,14 % | KRW 3.580,00 | KRW 3.660,00 | KRW 3.470,00 | 126,53K |
| 2026-07-29 | KRW 3.585,00 | -8,08 % | KRW 3.780,00 | KRW 3.950,00 | KRW 3.565,00 | 100,36K |
| 2026-07-28 | KRW 3.900,00 | -3,47 % | KRW 3.980,00 | KRW 3.990,00 | KRW 3.805,00 | 89,89K |
| 2026-07-27 | KRW 4.040,00 | -0,12 % | KRW 4.045,00 | KRW 4.100,00 | KRW 3.950,00 | 213,96K |
| 2026-07-24 | KRW 4.045,00 | -1,82 % | KRW 4.080,00 | KRW 4.155,00 | KRW 3.965,00 | 114,49K |
| 2026-07-23 | KRW 4.120,00 | +0,24 % | KRW 4.110,00 | KRW 4.190,00 | KRW 4.045,00 | 152,90K |
| 2026-07-22 | KRW 4.110,00 | 0,00 % | KRW 4.000,00 | KRW 4.145,00 | KRW 3.970,00 | 158,87K |
| 2026-07-21 | KRW 4.110,00 | -0,12 % | KRW 4.115,00 | KRW 4.230,00 | KRW 4.050,00 | 244,63K |
| 2026-07-20 | KRW 4.115,00 | -2,83 % | KRW 4.185,00 | KRW 4.495,00 | KRW 4.020,00 | 332,39K |
| 2026-07-16 | KRW 4.235,00 | +6,41 % | KRW 3.955,00 | KRW 4.295,00 | KRW 3.845,00 | 365,20K |
| 2026-07-15 | KRW 3.980,00 | +1,53 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.815,00 | 221,08K |
| 2026-07-14 | KRW 3.920,00 | -2,12 % | KRW 3.975,00 | KRW 3.995,00 | KRW 3.815,00 | 136,79K |
| 2026-07-13 | KRW 4.005,00 | +0,13 % | KRW 4.000,00 | KRW 4.190,00 | KRW 3.685,00 | 214,39K |
| 2026-07-10 | KRW 4.000,00 | +6,95 % | KRW 3.700,00 | KRW 4.070,00 | KRW 3.695,00 | 395,43K |
| 2026-07-09 | KRW 3.740,00 | 0,00 % | KRW 3.690,00 | KRW 3.775,00 | KRW 3.620,00 | 101,52K |
| 2026-07-08 | KRW 3.740,00 | -1,32 % | KRW 3.685,00 | KRW 3.840,00 | KRW 3.650,00 | 98,23K |
| 2026-07-07 | KRW 3.790,00 | -2,32 % | KRW 3.765,00 | KRW 3.865,00 | KRW 3.680,00 | 122,59K |
| 2026-07-06 | KRW 3.880,00 | -2,88 % | KRW 4.160,00 | KRW 4.160,00 | KRW 3.810,00 | 112,28K |
| 2026-07-03 | KRW 3.995,00 | +7,83 % | KRW 3.660,00 | KRW 4.000,00 | KRW 3.575,00 | 185,23K |
| 2026-07-02 | KRW 3.705,00 | -2,50 % | KRW 3.750,00 | KRW 3.820,00 | KRW 3.575,00 | 132,57K |
| 2026-07-01 | KRW 3.800,00 | -5,12 % | KRW 3.970,00 | KRW 4.310,00 | KRW 3.790,00 | 500,46K |
| 2026-06-30 | KRW 4.005,00 | +0,13 % | KRW 4.000,00 | KRW 4.095,00 | KRW 3.850,00 | 161,12K |
| 2026-06-29 | KRW 4.000,00 | +2,83 % | KRW 3.890,00 | KRW 4.020,00 | KRW 3.790,00 | 169,29K |
| 2026-06-26 | KRW 3.890,00 | +0,65 % | KRW 3.860,00 | KRW 4.070,00 | KRW 3.630,00 | 310,15K |
| 2026-06-25 | KRW 3.865,00 | +7,51 % | KRW 3.570,00 | KRW 3.880,00 | KRW 3.515,00 | 211,64K |
| 2026-06-24 | KRW 3.595,00 | +1,84 % | KRW 3.530,00 | KRW 3.780,00 | KRW 3.400,00 | 144,27K |
| 2026-06-23 | KRW 3.530,00 | -7,71 % | KRW 3.715,00 | KRW 3.820,00 | KRW 3.510,00 | 143,73K |
| 2026-06-22 | KRW 3.825,00 | +0,13 % | KRW 3.805,00 | KRW 3.840,00 | KRW 3.520,00 | 207,78K |
| 2026-06-19 | KRW 3.820,00 | -3,29 % | KRW 3.860,00 | KRW 3.950,00 | KRW 3.700,00 | 129,85K |
| 2026-06-18 | KRW 3.950,00 | +0,13 % | KRW 3.945,00 | KRW 4.170,00 | KRW 3.725,00 | 174,36K |
| 2026-06-17 | KRW 3.945,00 | +3,41 % | KRW 3.800,00 | KRW 3.995,00 | KRW 3.800,00 | 155,95K |
| 2026-06-16 | KRW 3.815,00 | -0,39 % | KRW 3.830,00 | KRW 3.890,00 | KRW 3.600,00 | 197,43K |
| 2026-06-15 | KRW 3.830,00 | +3,51 % | KRW 3.800,00 | KRW 4.060,00 | KRW 3.655,00 | 459,97K |
| 2026-06-12 | KRW 3.700,00 | +3,93 % | KRW 3.625,00 | KRW 3.760,00 | KRW 3.480,00 | 376,63K |
| 2026-06-11 | KRW 3.560,00 | -0,84 % | KRW 3.595,00 | KRW 3.740,00 | KRW 3.440,00 | 163,89K |
| 2026-06-10 | KRW 3.590,00 | +7,81 % | KRW 3.330,00 | KRW 3.645,00 | KRW 3.170,00 | 605 |
| 2026-06-09 | KRW 3.330,00 | +0,60 % | KRW 3.305,00 | KRW 3.370,00 | KRW 3.155,00 | 148,87K |
| 2026-06-08 | KRW 3.310,00 | -3,64 % | KRW 2.725,00 | KRW 3.400,00 | KRW 2.725,00 | 218,96K |
| 2026-06-05 | KRW 3.435,00 | +0,88 % | KRW 3.335,00 | KRW 3.525,00 | KRW 3.125,00 | 249,44K |
| 2026-06-04 | KRW 3.405,00 | -0,58 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.315,00 | 177,65K |
| 2026-06-02 | KRW 3.425,00 | +4,42 % | KRW 3.280,00 | KRW 3.540,00 | KRW 3.190,00 | 444,01K |
| 2026-06-01 | KRW 3.280,00 | -6,15 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.175,00 | 405,16K |
| 2026-05-29 | KRW 3.495,00 | -4,25 % | KRW 3.610,00 | KRW 3.700,00 | KRW 3.370,00 | 305,71K |
| 2026-05-28 | KRW 3.650,00 | -1,48 % | KRW 3.710,00 | KRW 3.835,00 | KRW 3.500,00 | 310,05K |
| 2026-05-27 | KRW 3.705,00 | -4,51 % | KRW 3.880,00 | KRW 3.935,00 | KRW 3.505,00 | 486,17K |
| 2026-05-26 | KRW 3.880,00 | +0,39 % | KRW 3.815,00 | KRW 4.095,00 | KRW 3.615,00 | 571,41K |
| 2026-05-22 | KRW 3.865,00 | -1,53 % | KRW 3.905,00 | KRW 3.950,00 | KRW 3.580,00 | 419,73K |