Chemtronics Co., Ltd. 089010
KRX · Südkorea · Prozessindustrie
KRW 28.250,00+300,00 (+1,07 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 29.850,00 | +6,80 % | KRW 28.100,00 | KRW 30.250,00 | KRW 27.900,00 | 111,77K |
| 2026-10-01 | KRW 27.950,00 | +7,29 % | KRW 25.400,00 | KRW 28.600,00 | KRW 25.300,00 | 307,33K |
| 2026-09-30 | KRW 26.050,00 | +0,77 % | KRW 27.050,00 | KRW 27.050,00 | KRW 25.650,00 | 195,35K |
| 2026-09-29 | KRW 25.850,00 | +2,78 % | KRW 24.950,00 | KRW 26.000,00 | KRW 24.550,00 | 325,02K |
| 2026-09-28 | KRW 25.150,00 | +7,25 % | KRW 24.600,00 | KRW 26.650,00 | KRW 24.150,00 | 549,48K |
| 2026-09-23 | KRW 23.450,00 | +2,63 % | KRW 23.400,00 | KRW 23.550,00 | KRW 22.900,00 | 72,55K |
| 2026-09-22 | KRW 22.850,00 | -1,30 % | KRW 23.400,00 | KRW 23.600,00 | KRW 22.650,00 | 90,34K |
| 2026-09-21 | KRW 23.150,00 | +3,58 % | KRW 22.550,00 | KRW 23.150,00 | KRW 22.150,00 | 66,31K |
| 2026-09-18 | KRW 22.350,00 | +0,68 % | KRW 22.600,00 | KRW 22.800,00 | KRW 22.150,00 | 43,53K |
| 2026-09-17 | KRW 22.200,00 | +1,37 % | KRW 22.750,00 | KRW 22.950,00 | KRW 22.200,00 | 61,10K |
| 2026-09-16 | KRW 21.900,00 | +0,23 % | KRW 21.800,00 | KRW 21.950,00 | KRW 21.400,00 | 40,44K |
| 2026-09-15 | KRW 21.850,00 | +0,23 % | KRW 21.650,00 | KRW 22.200,00 | KRW 21.500,00 | 35,81K |
| 2026-09-14 | KRW 21.800,00 | -4,60 % | KRW 22.050,00 | KRW 22.350,00 | KRW 21.800,00 | 43,99K |
| 2026-09-11 | KRW 22.850,00 | -2,35 % | KRW 22.600,00 | KRW 23.000,00 | KRW 22.550,00 | 66,61K |
| 2026-09-10 | KRW 23.400,00 | +1,74 % | KRW 22.950,00 | KRW 23.500,00 | KRW 22.500,00 | 69,60K |
| 2026-09-09 | KRW 23.000,00 | +3,60 % | KRW 22.550,00 | KRW 23.200,00 | KRW 22.550,00 | 72,50K |
| 2026-09-08 | KRW 22.200,00 | -4,10 % | KRW 24.300,00 | KRW 24.300,00 | KRW 22.200,00 | 224,25K |
| 2026-09-07 | KRW 23.150,00 | +7,42 % | KRW 22.050,00 | KRW 23.300,00 | KRW 21.500,00 | 126,15K |
| 2026-09-04 | KRW 21.550,00 | +2,13 % | KRW 21.300,00 | KRW 21.750,00 | KRW 21.100,00 | 27,10K |
| 2026-09-03 | KRW 21.100,00 | -2,09 % | KRW 21.650,00 | KRW 22.050,00 | KRW 20.800,00 | 34,03K |
| 2026-09-02 | KRW 21.550,00 | -4,65 % | KRW 21.800,00 | KRW 22.200,00 | KRW 21.400,00 | 61,48K |
| 2026-09-01 | KRW 22.600,00 | -0,66 % | KRW 22.750,00 | KRW 22.750,00 | KRW 21.900,00 | 24,60K |
| 2026-08-31 | KRW 22.750,00 | +1,11 % | KRW 21.800,00 | KRW 22.800,00 | KRW 21.400,00 | 30,11K |
| 2026-08-28 | KRW 22.500,00 | -1,10 % | KRW 22.550,00 | KRW 22.900,00 | KRW 22.300,00 | 37,87K |
| 2026-08-27 | KRW 22.750,00 | +1,11 % | KRW 22.900,00 | KRW 23.050,00 | KRW 22.500,00 | 31,73K |
| 2026-08-26 | KRW 22.500,00 | -1,32 % | KRW 22.800,00 | KRW 22.950,00 | KRW 22.100,00 | 40,53K |
| 2026-08-25 | KRW 22.800,00 | +5,56 % | KRW 21.250,00 | KRW 22.900,00 | KRW 20.500,00 | 73,73K |
| 2026-08-24 | KRW 21.600,00 | +0,23 % | KRW 21.550,00 | KRW 22.250,00 | KRW 21.450,00 | 52,57K |
| 2026-08-21 | KRW 21.550,00 | -4,65 % | KRW 22.100,00 | KRW 22.200,00 | KRW 21.100,00 | 66,36K |
| 2026-08-20 | KRW 22.600,00 | +2,26 % | KRW 22.450,00 | KRW 22.700,00 | KRW 22.150,00 | 42,88K |
| 2026-08-19 | KRW 22.100,00 | -2,64 % | KRW 21.800,00 | KRW 22.750,00 | KRW 21.400,00 | 61,67K |
| 2026-08-18 | KRW 22.700,00 | -2,99 % | KRW 23.600,00 | KRW 24.150,00 | KRW 22.400,00 | 72,37K |
| 2026-08-14 | KRW 23.400,00 | +0,21 % | KRW 23.600,00 | KRW 23.800,00 | KRW 22.750,00 | 50,33K |
| 2026-08-13 | KRW 23.350,00 | +0,21 % | KRW 23.700,00 | KRW 23.800,00 | KRW 23.000,00 | 83,06K |
| 2026-08-12 | KRW 23.300,00 | +1,53 % | KRW 23.400,00 | KRW 23.450,00 | KRW 22.400,00 | 55,09K |
| 2026-08-11 | KRW 22.950,00 | +1,77 % | KRW 22.450,00 | KRW 22.950,00 | KRW 22.050,00 | 48,30K |
| 2026-08-10 | KRW 22.550,00 | +6,62 % | KRW 21.200,00 | KRW 22.600,00 | KRW 21.200,00 | 73,64K |
| 2026-08-07 | KRW 21.150,00 | -1,17 % | KRW 21.650,00 | KRW 21.750,00 | KRW 20.550,00 | 49,61K |
| 2026-08-06 | KRW 21.400,00 | -1,61 % | KRW 21.300,00 | KRW 21.800,00 | KRW 20.800,00 | 44,62K |
| 2026-08-05 | KRW 21.750,00 | +2,11 % | KRW 21.900,00 | KRW 21.950,00 | KRW 21.400,00 | 48,32K |
| 2026-08-04 | KRW 21.300,00 | +6,82 % | KRW 20.500,00 | KRW 21.300,00 | KRW 20.150,00 | 65,16K |
| 2026-08-03 | KRW 19.940,00 | +2,26 % | KRW 19.150,00 | KRW 20.600,00 | KRW 18.960,00 | 70,82K |
| 2026-07-31 | KRW 19.500,00 | +16,77 % | KRW 17.670,00 | KRW 19.570,00 | KRW 17.670,00 | 95,23K |
| 2026-07-30 | KRW 16.700,00 | -2,05 % | KRW 16.390,00 | KRW 17.800,00 | KRW 16.390,00 | 81,49K |
| 2026-07-29 | KRW 17.050,00 | -8,73 % | KRW 18.740,00 | KRW 18.980,00 | KRW 16.250,00 | 178,41K |
| 2026-07-28 | KRW 18.680,00 | -10,84 % | KRW 20.250,00 | KRW 20.250,00 | KRW 18.610,00 | 108,41K |
| 2026-07-27 | KRW 20.950,00 | +0,72 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.600,00 | 67,60K |
| 2026-07-24 | KRW 20.800,00 | -5,45 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.550,00 | 68,35K |
| 2026-07-23 | KRW 22.000,00 | +6,02 % | KRW 21.100,00 | KRW 22.000,00 | KRW 21.100,00 | 53,60K |
| 2026-07-22 | KRW 20.750,00 | 0,00 % | KRW 21.400,00 | KRW 21.850,00 | KRW 20.700,00 | 69,63K |
| 2026-07-21 | KRW 20.750,00 | +3,49 % | KRW 20.150,00 | KRW 21.150,00 | KRW 19.810,00 | 122,78K |
| 2026-07-20 | KRW 20.050,00 | -4,98 % | KRW 20.250,00 | KRW 20.850,00 | KRW 19.950,00 | 69,91K |
| 2026-07-16 | KRW 21.100,00 | -5,80 % | KRW 21.500,00 | KRW 21.900,00 | KRW 20.800,00 | 57,30K |
| 2026-07-15 | KRW 22.400,00 | +7,18 % | KRW 21.950,00 | KRW 22.700,00 | KRW 21.750,00 | 83,18K |
| 2026-07-14 | KRW 20.900,00 | -3,24 % | KRW 21.400,00 | KRW 21.900,00 | KRW 19.960,00 | 124,43K |
| 2026-07-13 | KRW 21.600,00 | -5,68 % | KRW 22.950,00 | KRW 23.950,00 | KRW 21.350,00 | 112,96K |
| 2026-07-10 | KRW 22.900,00 | +9,83 % | KRW 21.200,00 | KRW 23.200,00 | KRW 21.200,00 | 100,82K |
| 2026-07-09 | KRW 20.850,00 | +0,48 % | KRW 20.550,00 | KRW 21.700,00 | KRW 20.150,00 | 99,89K |
| 2026-07-08 | KRW 20.750,00 | -7,98 % | KRW 21.400,00 | KRW 22.450,00 | KRW 20.250,00 | 177,16K |
| 2026-07-07 | KRW 22.550,00 | -2,17 % | KRW 23.000,00 | KRW 23.550,00 | KRW 21.950,00 | 88,10K |
| 2026-07-06 | KRW 23.050,00 | -4,95 % | KRW 24.400,00 | KRW 24.600,00 | KRW 22.400,00 | 86,88K |
| 2026-07-03 | KRW 24.250,00 | +1,04 % | KRW 24.000,00 | KRW 24.600,00 | KRW 22.450,00 | 125,86K |
| 2026-07-02 | KRW 24.000,00 | -8,22 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.850,00 | 115,80K |
| 2026-07-01 | KRW 26.150,00 | +1,75 % | KRW 25.900,00 | KRW 26.700,00 | KRW 25.250,00 | 104,38K |
| 2026-06-30 | KRW 25.700,00 | +0,19 % | KRW 25.900,00 | KRW 26.000,00 | KRW 25.150,00 | 72,52K |
| 2026-06-29 | KRW 25.650,00 | +9,15 % | KRW 23.400,00 | KRW 25.800,00 | KRW 23.250,00 | 129,84K |
| 2026-06-26 | KRW 23.500,00 | -6,19 % | KRW 24.850,00 | KRW 25.300,00 | KRW 22.800,00 | 160,38K |
| 2026-06-25 | KRW 25.050,00 | -0,79 % | KRW 25.850,00 | KRW 26.550,00 | KRW 24.900,00 | 113,80K |
| 2026-06-24 | KRW 25.250,00 | +0,60 % | KRW 25.100,00 | KRW 25.900,00 | KRW 24.650,00 | 131,30K |
| 2026-06-23 | KRW 25.100,00 | -11,62 % | KRW 28.400,00 | KRW 28.400,00 | KRW 25.050,00 | 211,93K |
| 2026-06-22 | KRW 28.400,00 | -1,73 % | KRW 28.300,00 | KRW 29.150,00 | KRW 27.750,00 | 141,66K |
| 2026-06-19 | KRW 28.900,00 | 0,00 % | KRW 31.700,00 | KRW 31.800,00 | KRW 27.500,00 | 342,27K |
| 2026-06-18 | KRW 28.900,00 | -5,71 % | KRW 30.650,00 | KRW 30.650,00 | KRW 28.350,00 | 169,95K |
| 2026-06-17 | KRW 30.650,00 | +1,66 % | KRW 30.000,00 | KRW 31.000,00 | KRW 29.500,00 | 87,78K |
| 2026-06-16 | KRW 30.150,00 | -2,58 % | KRW 32.200,00 | KRW 32.200,00 | KRW 30.000,00 | 125,52K |
| 2026-06-15 | KRW 30.950,00 | +1,98 % | KRW 31.300,00 | KRW 31.950,00 | KRW 30.450,00 | 151,00K |
| 2026-06-12 | KRW 30.350,00 | +3,58 % | KRW 30.850,00 | KRW 31.150,00 | KRW 29.700,00 | 269,41K |
| 2026-06-11 | KRW 29.300,00 | +5,40 % | KRW 27.300,00 | KRW 29.300,00 | KRW 26.500,00 | 141,17K |
| 2026-06-10 | KRW 27.800,00 | -4,79 % | KRW 28.500,00 | KRW 29.150,00 | KRW 26.900,00 | 15 |
| 2026-06-09 | KRW 29.200,00 | +8,15 % | KRW 27.500,00 | KRW 29.450,00 | KRW 27.150,00 | 176,76K |
| 2026-06-08 | KRW 27.000,00 | -10,15 % | KRW 26.400,00 | KRW 29.000,00 | KRW 26.400,00 | 205,14K |
| 2026-06-05 | KRW 30.050,00 | -11,75 % | KRW 33.000,00 | KRW 33.100,00 | KRW 30.050,00 | 273,85K |
| 2026-06-04 | KRW 34.050,00 | +2,10 % | KRW 34.000,00 | KRW 35.500,00 | KRW 33.150,00 | 181,97K |
| 2026-06-02 | KRW 33.350,00 | -4,17 % | KRW 34.550,00 | KRW 34.600,00 | KRW 32.900,00 | 222,48K |
| 2026-06-01 | KRW 34.800,00 | -2,52 % | KRW 35.000,00 | KRW 38.800,00 | KRW 34.550,00 | 573,00K |
| 2026-05-29 | KRW 35.700,00 | -3,25 % | KRW 37.300,00 | KRW 37.300,00 | KRW 34.300,00 | 245,67K |
| 2026-05-28 | KRW 36.900,00 | -3,15 % | KRW 37.750,00 | KRW 37.750,00 | KRW 34.600,00 | 258,16K |
| 2026-05-27 | KRW 38.100,00 | -7,97 % | KRW 42.550,00 | KRW 42.600,00 | KRW 37.650,00 | 414,54K |
| 2026-05-26 | KRW 41.400,00 | +5,48 % | KRW 41.000,00 | KRW 42.500,00 | KRW 40.650,00 | 359,45K |
| 2026-05-22 | KRW 39.250,00 | +2,48 % | KRW 38.700,00 | KRW 39.850,00 | KRW 37.850,00 | 224,51K |