Green Chemical Co., Ltd. 083420
KRX · Südkorea · Prozessindustrie
KRW 4.700,00+25,00 (+0,53 %)
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 4.700,00 | +0,53 % | KRW 4.675,00 | KRW 4.730,00 | KRW 4.610,00 | 20,83K |
| 2026-10-01 | KRW 4.675,00 | +0,54 % | KRW 4.605,00 | KRW 4.680,00 | KRW 4.600,00 | 14,46K |
| 2026-09-30 | KRW 4.650,00 | +0,22 % | KRW 4.640,00 | KRW 4.690,00 | KRW 4.625,00 | 16,20K |
| 2026-09-29 | KRW 4.640,00 | -0,11 % | KRW 4.620,00 | KRW 4.680,00 | KRW 4.585,00 | 9,48K |
| 2026-09-28 | KRW 4.645,00 | +0,22 % | KRW 4.645,00 | KRW 4.675,00 | KRW 4.590,00 | 12,80K |
| 2026-09-23 | KRW 4.635,00 | +0,22 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.590,00 | 19,48K |
| 2026-09-22 | KRW 4.625,00 | -1,60 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.620,00 | 24,34K |
| 2026-09-21 | KRW 4.700,00 | 0,00 % | KRW 4.700,00 | KRW 4.720,00 | KRW 4.635,00 | 16,08K |
| 2026-09-18 | KRW 4.700,00 | -0,11 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.660,00 | 11,32K |
| 2026-09-17 | KRW 4.705,00 | +0,11 % | KRW 4.710,00 | KRW 4.720,00 | KRW 4.670,00 | 5,09K |
| 2026-09-16 | KRW 4.700,00 | +0,21 % | KRW 4.730,00 | KRW 4.790,00 | KRW 4.645,00 | 7,32K |
| 2026-09-15 | KRW 4.690,00 | +0,21 % | KRW 4.730,00 | KRW 4.735,00 | KRW 4.650,00 | 10,83K |
| 2026-09-14 | KRW 4.680,00 | -1,06 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.630,00 | 17,55K |
| 2026-09-11 | KRW 4.730,00 | -0,84 % | KRW 4.740,00 | KRW 4.785,00 | KRW 4.725,00 | 13,18K |
| 2026-09-10 | KRW 4.770,00 | +0,32 % | KRW 4.735,00 | KRW 4.785,00 | KRW 4.720,00 | 11,50K |
| 2026-09-09 | KRW 4.755,00 | +0,53 % | KRW 4.730,00 | KRW 4.780,00 | KRW 4.710,00 | 17,01K |
| 2026-09-08 | KRW 4.730,00 | -0,84 % | KRW 4.770,00 | KRW 4.810,00 | KRW 4.730,00 | 37,98K |
| 2026-09-07 | KRW 4.770,00 | -0,83 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.735,00 | 33,18K |
| 2026-09-04 | KRW 4.810,00 | +0,52 % | KRW 4.830,00 | KRW 4.835,00 | KRW 4.770,00 | 13,58K |
| 2026-09-03 | KRW 4.785,00 | -1,14 % | KRW 4.860,00 | KRW 4.865,00 | KRW 4.710,00 | 17,89K |
| 2026-09-02 | KRW 4.840,00 | -1,43 % | KRW 4.900,00 | KRW 4.950,00 | KRW 4.780,00 | 26,02K |
| 2026-09-01 | KRW 4.910,00 | 0,00 % | KRW 4.950,00 | KRW 4.980,00 | KRW 4.860,00 | 19,43K |
| 2026-08-31 | KRW 4.910,00 | -0,61 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.860,00 | 66,61K |
| 2026-08-28 | KRW 4.940,00 | +1,96 % | KRW 4.845,00 | KRW 4.940,00 | KRW 4.830,00 | 26,11K |
| 2026-08-27 | KRW 4.845,00 | +0,10 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.805,00 | 20,17K |
| 2026-08-26 | KRW 4.840,00 | +0,62 % | KRW 4.800,00 | KRW 4.840,00 | KRW 4.705,00 | 27,10K |
| 2026-08-25 | KRW 4.810,00 | +0,94 % | KRW 4.770,00 | KRW 4.860,00 | KRW 4.660,00 | 43,35K |
| 2026-08-24 | KRW 4.765,00 | +0,53 % | KRW 4.800,00 | KRW 4.860,00 | KRW 4.740,00 | 43,37K |
| 2026-08-21 | KRW 4.740,00 | +0,21 % | KRW 4.720,00 | KRW 4.755,00 | KRW 4.600,00 | 46,61K |
| 2026-08-20 | KRW 4.730,00 | +0,21 % | KRW 4.780,00 | KRW 4.840,00 | KRW 4.720,00 | 36,43K |
| 2026-08-19 | KRW 4.720,00 | -4,26 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.705,00 | 95,25K |
| 2026-08-18 | KRW 4.930,00 | +3,14 % | KRW 4.890,00 | KRW 5.120,00 | KRW 4.830,00 | 278,81K |
| 2026-08-14 | KRW 4.780,00 | +0,53 % | KRW 4.710,00 | KRW 5.580,00 | KRW 4.710,00 | 1,64M |
| 2026-08-13 | KRW 4.755,00 | -2,56 % | KRW 4.870,00 | KRW 4.900,00 | KRW 4.750,00 | 40,18K |
| 2026-08-12 | KRW 4.880,00 | -2,98 % | KRW 4.955,00 | KRW 5.030,00 | KRW 4.875,00 | 120,40K |
| 2026-08-11 | KRW 5.030,00 | +0,60 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.960,00 | 29,18K |
| 2026-08-10 | KRW 5.000,00 | +0,81 % | KRW 4.960,00 | KRW 5.020,00 | KRW 4.895,00 | 29,41K |
| 2026-08-07 | KRW 4.960,00 | +1,64 % | KRW 4.855,00 | KRW 4.975,00 | KRW 4.845,00 | 26,33K |
| 2026-08-06 | KRW 4.880,00 | -2,20 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.880,00 | 30,15K |
| 2026-08-05 | KRW 4.990,00 | +1,22 % | KRW 4.950,00 | KRW 4.990,00 | KRW 4.840,00 | 49,62K |
| 2026-08-04 | KRW 4.930,00 | +7,29 % | KRW 4.550,00 | KRW 5.000,00 | KRW 4.525,00 | 95,51K |
| 2026-08-03 | KRW 4.595,00 | +1,88 % | KRW 4.495,00 | KRW 4.675,00 | KRW 4.430,00 | 16,69K |
| 2026-07-31 | KRW 4.510,00 | +5,13 % | KRW 4.510,00 | KRW 4.530,00 | KRW 4.240,00 | 36,02K |
| 2026-07-30 | KRW 4.290,00 | -3,16 % | KRW 4.265,00 | KRW 4.540,00 | KRW 4.265,00 | 22,92K |
| 2026-07-29 | KRW 4.430,00 | -0,45 % | KRW 4.500,00 | KRW 4.675,00 | KRW 4.340,00 | 78,10K |
| 2026-07-28 | KRW 4.450,00 | -5,12 % | KRW 4.655,00 | KRW 4.740,00 | KRW 4.425,00 | 22,06K |
| 2026-07-27 | KRW 4.690,00 | +2,07 % | KRW 4.595,00 | KRW 4.740,00 | KRW 4.595,00 | 37,67K |
| 2026-07-24 | KRW 4.595,00 | +0,55 % | KRW 4.500,00 | KRW 4.660,00 | KRW 4.500,00 | 17,36K |
| 2026-07-23 | KRW 4.570,00 | +3,16 % | KRW 4.435,00 | KRW 4.570,00 | KRW 4.435,00 | 20,02K |
| 2026-07-22 | KRW 4.430,00 | -0,45 % | KRW 4.420,00 | KRW 4.560,00 | KRW 4.390,00 | 12,86K |
| 2026-07-21 | KRW 4.450,00 | 0,00 % | KRW 4.310,00 | KRW 4.450,00 | KRW 4.210,00 | 44,92K |
| 2026-07-20 | KRW 4.450,00 | -2,20 % | KRW 4.550,00 | KRW 4.590,00 | KRW 4.310,00 | 21,26K |
| 2026-07-16 | KRW 4.550,00 | +0,11 % | KRW 4.545,00 | KRW 4.660,00 | KRW 4.385,00 | 13,00K |
| 2026-07-15 | KRW 4.545,00 | +5,45 % | KRW 4.280,00 | KRW 4.590,00 | KRW 4.280,00 | 42,37K |
| 2026-07-14 | KRW 4.310,00 | -0,69 % | KRW 4.265,00 | KRW 4.390,00 | KRW 4.160,00 | 74,23K |
| 2026-07-13 | KRW 4.340,00 | -2,14 % | KRW 4.435,00 | KRW 4.525,00 | KRW 4.285,00 | 14,58K |
| 2026-07-10 | KRW 4.435,00 | +2,42 % | KRW 4.310,00 | KRW 4.485,00 | KRW 4.310,00 | 18,28K |
| 2026-07-09 | KRW 4.330,00 | 0,00 % | KRW 4.235,00 | KRW 4.365,00 | KRW 4.220,00 | 23,06K |
| 2026-07-08 | KRW 4.330,00 | -3,56 % | KRW 4.400,00 | KRW 4.465,00 | KRW 4.245,00 | 43,85K |
| 2026-07-07 | KRW 4.490,00 | -0,88 % | KRW 4.530,00 | KRW 4.705,00 | KRW 4.355,00 | 12,80K |
| 2026-07-06 | KRW 4.530,00 | +1,00 % | KRW 4.460,00 | KRW 4.565,00 | KRW 4.405,00 | 14,00K |
| 2026-07-03 | KRW 4.485,00 | +0,45 % | KRW 4.465,00 | KRW 4.500,00 | KRW 4.300,00 | 26,53K |
| 2026-07-02 | KRW 4.465,00 | -0,45 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.260,00 | 17,55K |
| 2026-07-01 | KRW 4.485,00 | +3,10 % | KRW 4.350,00 | KRW 4.550,00 | KRW 4.315,00 | 26,87K |
| 2026-06-30 | KRW 4.350,00 | -3,33 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.350,00 | 8,82K |
| 2026-06-29 | KRW 4.500,00 | +8,17 % | KRW 4.100,00 | KRW 4.500,00 | KRW 4.095,00 | 36,47K |
| 2026-06-26 | KRW 4.160,00 | -4,37 % | KRW 4.350,00 | KRW 4.390,00 | KRW 4.100,00 | 62,69K |
| 2026-06-25 | KRW 4.350,00 | 0,00 % | KRW 4.345,00 | KRW 4.475,00 | KRW 4.335,00 | 24,08K |
| 2026-06-24 | KRW 4.350,00 | -2,36 % | KRW 4.365,00 | KRW 4.465,00 | KRW 4.305,00 | 55,49K |
| 2026-06-23 | KRW 4.455,00 | -3,05 % | KRW 4.595,00 | KRW 4.645,00 | KRW 4.310,00 | 75,05K |
| 2026-06-22 | KRW 4.595,00 | -0,33 % | KRW 4.560,00 | KRW 5.000,00 | KRW 4.560,00 | 42,50K |
| 2026-06-19 | KRW 4.610,00 | -4,55 % | KRW 4.830,00 | KRW 4.870,00 | KRW 4.515,00 | 56,93K |
| 2026-06-18 | KRW 4.830,00 | -0,92 % | KRW 4.850,00 | KRW 4.920,00 | KRW 4.750,00 | 43,83K |
| 2026-06-17 | KRW 4.875,00 | +1,56 % | KRW 4.805,00 | KRW 5.410,00 | KRW 4.770,00 | 264,37K |
| 2026-06-16 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.835,00 | KRW 4.710,00 | 68,36K |
| 2026-06-15 | KRW 4.800,00 | +0,84 % | KRW 4.765,00 | KRW 4.840,00 | KRW 4.735,00 | 38,34K |
| 2026-06-12 | KRW 4.760,00 | +4,73 % | KRW 4.545,00 | KRW 4.800,00 | KRW 4.545,00 | 31,53K |
| 2026-06-11 | KRW 4.545,00 | +0,55 % | KRW 4.485,00 | KRW 4.590,00 | KRW 4.440,00 | 21,03K |
| 2026-06-10 | KRW 4.520,00 | +0,78 % | KRW 4.450,00 | KRW 4.530,00 | KRW 4.385,00 | 1 |
| 2026-06-09 | KRW 4.485,00 | +4,55 % | KRW 4.215,00 | KRW 4.545,00 | KRW 4.215,00 | 31,00K |
| 2026-06-08 | KRW 4.290,00 | -6,23 % | KRW 4.335,00 | KRW 4.490,00 | KRW 4.260,00 | 64,09K |
| 2026-06-05 | KRW 4.575,00 | -1,51 % | KRW 4.620,00 | KRW 4.675,00 | KRW 4.510,00 | 30,38K |
| 2026-06-04 | KRW 4.645,00 | +1,53 % | KRW 4.550,00 | KRW 4.750,00 | KRW 4.505,00 | 29,77K |
| 2026-06-02 | KRW 4.575,00 | -2,24 % | KRW 4.650,00 | KRW 4.680,00 | KRW 4.535,00 | 77,85K |
| 2026-06-01 | KRW 4.680,00 | -4,39 % | KRW 4.895,00 | KRW 5.040,00 | KRW 4.650,00 | 74,04K |
| 2026-05-29 | KRW 4.895,00 | -3,26 % | KRW 5.060,00 | KRW 5.070,00 | KRW 4.885,00 | 69,79K |
| 2026-05-28 | KRW 5.060,00 | -0,39 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.900,00 | 90,07K |
| 2026-05-27 | KRW 5.080,00 | -3,42 % | KRW 5.220,00 | KRW 5.260,00 | KRW 5.070,00 | 77,49K |
| 2026-05-26 | KRW 5.260,00 | -1,68 % | KRW 5.350,00 | KRW 5.380,00 | KRW 5.230,00 | 49,58K |
| 2026-05-22 | KRW 5.350,00 | +3,48 % | KRW 5.180,00 | KRW 5.380,00 | KRW 5.180,00 | 33,18K |