Jindo Co., Ltd 088790
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.475,00-40,00 (-1,59 %)
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 2.480,00 | -1,39 % | KRW 2.505,00 | KRW 2.515,00 | KRW 2.460,00 | 18,36K |
| 2026-10-01 | KRW 2.515,00 | -1,76 % | KRW 2.545,00 | KRW 2.600,00 | KRW 2.505,00 | 53,29K |
| 2026-09-30 | KRW 2.560,00 | +3,85 % | KRW 2.470,00 | KRW 2.595,00 | KRW 2.445,00 | 91,55K |
| 2026-09-29 | KRW 2.465,00 | -1,99 % | KRW 2.490,00 | KRW 2.525,00 |
| KRW 2.455,00 |
| 37,50K |
| 2026-09-28 | KRW 2.515,00 | +3,07 % | KRW 2.440,00 | KRW 2.525,00 | KRW 2.420,00 | 64,84K |
| 2026-09-23 | KRW 2.440,00 | +1,67 % | KRW 2.405,00 | KRW 2.490,00 | KRW 2.380,00 | 61,53K |
| 2026-09-22 | KRW 2.400,00 | -0,41 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.380,00 | 32,79K |
| 2026-09-21 | KRW 2.410,00 | +0,42 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.375,00 | 54,95K |
| 2026-09-18 | KRW 2.400,00 | +3,67 % | KRW 2.315,00 | KRW 2.475,00 | KRW 2.315,00 | 122,36K |
| 2026-09-17 | KRW 2.315,00 | 0,00 % | KRW 2.315,00 | KRW 2.325,00 | KRW 2.300,00 | 12,93K |
| 2026-09-16 | KRW 2.315,00 | +0,22 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.275,00 | 22,85K |
| 2026-09-15 | KRW 2.310,00 | 0,00 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.270,00 | 19,77K |
| 2026-09-14 | KRW 2.310,00 | +1,54 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.260,00 | 20,66K |
| 2026-09-11 | KRW 2.275,00 | +2,02 % | KRW 2.230,00 | KRW 2.375,00 | KRW 2.225,00 | 26,72K |
| 2026-09-10 | KRW 2.230,00 | -3,25 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.230,00 | 37,32K |
| 2026-09-09 | KRW 2.305,00 | +1,54 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.235,00 | 28,75K |
| 2026-09-08 | KRW 2.270,00 | -3,81 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.265,00 | 35,78K |
| 2026-09-07 | KRW 2.360,00 | +0,85 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.235,00 | 52,73K |
| 2026-09-04 | KRW 2.340,00 | -3,11 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.330,00 | 63,29K |
| 2026-09-03 | KRW 2.415,00 | +0,21 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.350,00 | 97,95K |
| 2026-09-02 | KRW 2.410,00 | +2,77 % | KRW 2.355,00 | KRW 2.440,00 | KRW 2.350,00 | 266,20K |
| 2026-09-01 | KRW 2.345,00 | +11,93 % | KRW 2.075,00 | KRW 2.490,00 | KRW 2.075,00 | 269,43K |
| 2026-08-31 | KRW 2.095,00 | -0,48 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.080,00 | 45,41K |
| 2026-08-28 | KRW 2.105,00 | -0,47 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.080,00 | 40,91K |
| 2026-08-27 | KRW 2.115,00 | -3,86 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.080,00 | 30,84K |
| 2026-08-26 | KRW 2.200,00 | +5,26 % | KRW 2.095,00 | KRW 2.200,00 | KRW 1.993,00 | 42,40K |
| 2026-08-25 | KRW 2.090,00 | -0,71 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.080,00 | 34,61K |
| 2026-08-24 | KRW 2.105,00 | +0,48 % | KRW 2.105,00 | KRW 2.135,00 | KRW 2.100,00 | 20,41K |
| 2026-08-21 | KRW 2.095,00 | -4,12 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.095,00 | 38,82K |
| 2026-08-20 | KRW 2.185,00 | +2,82 % | KRW 2.175,00 | KRW 2.185,00 | KRW 2.125,00 | 20,25K |
| 2026-08-19 | KRW 2.125,00 | -1,16 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.080,00 | 30,45K |
| 2026-08-18 | KRW 2.150,00 | -3,80 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.085,00 | 133,63K |
| 2026-08-14 | KRW 2.235,00 | -1,32 % | KRW 2.265,00 | KRW 2.325,00 | KRW 2.175,00 | 49,98K |
| 2026-08-13 | KRW 2.265,00 | -2,79 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.260,00 | 21,85K |
| 2026-08-12 | KRW 2.330,00 | -0,64 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.325,00 | 10,26K |
| 2026-08-11 | KRW 2.345,00 | -1,47 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.300,00 | 17,54K |
| 2026-08-10 | KRW 2.380,00 | +1,06 % | KRW 2.355,00 | KRW 2.460,00 | KRW 2.320,00 | 25,70K |
| 2026-08-07 | KRW 2.355,00 | +1,07 % | KRW 2.335,00 | KRW 2.365,00 | KRW 2.285,00 | 15,57K |
| 2026-08-06 | KRW 2.330,00 | +3,10 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.245,00 | 25,21K |
| 2026-08-05 | KRW 2.260,00 | -1,95 % | KRW 2.302,00 | KRW 2.330,00 | KRW 2.255,00 | 24,55K |
| 2026-08-04 | KRW 2.305,00 | +1,10 % | KRW 2.300,00 | KRW 2.355,00 | KRW 2.277,00 | 10,07K |
| 2026-08-03 | KRW 2.280,00 | +0,66 % | KRW 2.200,00 | KRW 2.410,00 | KRW 2.200,00 | 24,29K |
| 2026-07-31 | KRW 2.265,00 | +4,38 % | KRW 2.170,00 | KRW 2.345,00 | KRW 2.115,00 | 25,87K |
| 2026-07-30 | KRW 2.170,00 | -1,59 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.115,00 | 53,32K |
| 2026-07-29 | KRW 2.205,00 | -5,36 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.145,00 | 39,45K |
| 2026-07-28 | KRW 2.330,00 | -4,12 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.215,00 | 37,50K |
| 2026-07-27 | KRW 2.430,00 | +1,25 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.330,00 | 10,20K |
| 2026-07-24 | KRW 2.400,00 | -0,41 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.355,00 | 5,98K |
| 2026-07-23 | KRW 2.410,00 | -0,41 % | KRW 2.425,00 | KRW 2.455,00 | KRW 2.355,00 | 10,54K |
| 2026-07-22 | KRW 2.420,00 | +0,62 % | KRW 2.395,00 | KRW 2.500,00 | KRW 2.375,00 | 14,68K |
| 2026-07-21 | KRW 2.405,00 | -0,62 % | KRW 2.380,00 | KRW 2.455,00 | KRW 2.315,00 | 22,71K |
| 2026-07-20 | KRW 2.420,00 | -1,22 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.375,00 | 12,65K |
| 2026-07-16 | KRW 2.450,00 | -0,81 % | KRW 2.465,00 | KRW 2.480,00 | KRW 2.405,00 | 11,11K |
| 2026-07-15 | KRW 2.470,00 | +1,02 % | KRW 2.445,00 | KRW 2.555,00 | KRW 2.430,00 | 20,56K |
| 2026-07-14 | KRW 2.445,00 | -1,21 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.380,00 | 82,11K |
| 2026-07-13 | KRW 2.475,00 | -4,81 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.470,00 | 20,01K |
| 2026-07-10 | KRW 2.600,00 | +5,26 % | KRW 2.470,00 | KRW 2.610,00 | KRW 2.465,00 | 18,57K |
| 2026-07-09 | KRW 2.470,00 | +0,82 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.375,00 | 6,23K |
| 2026-07-08 | KRW 2.450,00 | -2,00 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.400,00 | 10,84K |
| 2026-07-07 | KRW 2.500,00 | +5,04 % | KRW 2.360,00 | KRW 2.560,00 | KRW 2.360,00 | 13,57K |
| 2026-07-06 | KRW 2.380,00 | -0,42 % | KRW 2.390,00 | KRW 2.460,00 | KRW 2.345,00 | 9,41K |
| 2026-07-03 | KRW 2.390,00 | +0,84 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.330,00 | 9,26K |
| 2026-07-02 | KRW 2.370,00 | -0,63 % | KRW 2.365,00 | KRW 2.400,00 | KRW 2.330,00 | 19,11K |
| 2026-07-01 | KRW 2.385,00 | +0,85 % | KRW 2.340,00 | KRW 2.480,00 | KRW 2.275,00 | 29,83K |
| 2026-06-30 | KRW 2.365,00 | +1,94 % | KRW 2.320,00 | KRW 2.450,00 | KRW 2.275,00 | 42,96K |
| 2026-06-29 | KRW 2.320,00 | +7,91 % | KRW 2.150,00 | KRW 2.330,00 | KRW 2.110,00 | 44,19K |
| 2026-06-26 | KRW 2.150,00 | -2,71 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.065,00 | 32,80K |
| 2026-06-25 | KRW 2.210,00 | +1,38 % | KRW 2.180,00 | KRW 2.395,00 | KRW 2.165,00 | 52,99K |
| 2026-06-24 | KRW 2.180,00 | -3,11 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.130,00 | 35,59K |
| 2026-06-23 | KRW 2.250,00 | -4,46 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.230,00 | 26,80K |
| 2026-06-22 | KRW 2.355,00 | -1,46 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.270,00 | 18,92K |
| 2026-06-19 | KRW 2.390,00 | -6,27 % | KRW 2.550,00 | KRW 2.615,00 | KRW 2.390,00 | 13,85K |
| 2026-06-18 | KRW 2.550,00 | +0,59 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.450,00 | 11,93K |
| 2026-06-17 | KRW 2.535,00 | -6,11 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.535,00 | 20,80K |
| 2026-06-16 | KRW 2.700,00 | +4,85 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.595,00 | 7,43K |
| 2026-06-15 | KRW 2.575,00 | -1,72 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.575,00 | 11,53K |
| 2026-06-12 | KRW 2.620,00 | +3,35 % | KRW 2.545,00 | KRW 2.675,00 | KRW 2.545,00 | 7,36K |
| 2026-06-11 | KRW 2.535,00 | -0,98 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.525,00 | 8,54K |
| 2026-06-10 | KRW 2.560,00 | 0,00 % | KRW 2.540,00 | KRW 2.690,00 | KRW 2.510,00 | 18,51K |
| 2026-06-09 | KRW 2.560,00 | +2,40 % | KRW 2.500,00 | KRW 2.630,00 | KRW 2.450,00 | 34,30K |
| 2026-06-08 | KRW 2.500,00 | -3,85 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.380,00 | 33,60K |
| 2026-06-05 | KRW 2.600,00 | +1,76 % | KRW 2.535,00 | KRW 2.695,00 | KRW 2.490,00 | 33,03K |
| 2026-06-04 | KRW 2.555,00 | -1,92 % | KRW 2.605,00 | KRW 2.675,00 | KRW 2.530,00 | 20,11K |
| 2026-06-02 | KRW 2.605,00 | +0,97 % | KRW 2.560,00 | KRW 2.620,00 | KRW 2.500,00 | 21,70K |
| 2026-06-01 | KRW 2.580,00 | -4,62 % | KRW 2.705,00 | KRW 2.735,00 | KRW 2.490,00 | 107,86K |
| 2026-05-29 | KRW 2.705,00 | -4,25 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.675,00 | 31,23K |
| 2026-05-28 | KRW 2.825,00 | -3,42 % | KRW 2.925,00 | KRW 3.015,00 | KRW 2.750,00 | 53,68K |
| 2026-05-27 | KRW 2.925,00 | -1,68 % | KRW 2.975,00 | KRW 3.050,00 | KRW 2.850,00 | 74,73K |
| 2026-05-26 | KRW 2.975,00 | +0,68 % | KRW 2.955,00 | KRW 3.035,00 | KRW 2.870,00 | 72,88K |
| 2026-05-22 | KRW 2.955,00 | +6,10 % | KRW 2.850,00 | KRW 3.000,00 | KRW 2.760,00 | 87,03K |