KPX Holdings Co., Ltd. 092230
KRX · Südkorea · Prozessindustrie
KRW 95.500,00-1.000,00 (-1,04 %)
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 95.500,00 | -1,04 % | KRW 95.800,00 | KRW 96.500,00 | KRW 94.200,00 | 695 |
| 2026-10-01 | KRW 96.500,00 | 0,00 % | KRW 96.500,00 | KRW 97.800,00 | KRW 94.400,00 | 1,83K |
| 2026-09-30 | KRW 96.500,00 | +0,42 % | KRW 97.200,00 | KRW 97.200,00 | KRW 95.300,00 | 904 |
| 2026-09-29 | KRW 96.100,00 | -0,83 % | KRW 96.300,00 | KRW 97.400,00 | KRW 95.000,00 | 750 |
| 2026-09-28 | KRW 96.900,00 | +1,68 % | KRW 95.200,00 | KRW 97.400,00 | KRW 91.100,00 | 1,99K |
| 2026-09-23 | KRW 95.300,00 | -1,04 % | KRW 96.700,00 | KRW 97.300,00 | KRW 95.300,00 | 1,43K |
| 2026-09-22 | KRW 96.300,00 | -0,41 % | KRW 95.800,00 | KRW 97.800,00 | KRW 95.800,00 | 2,79K |
| 2026-09-21 | KRW 96.700,00 | +0,21 % | KRW 98.000,00 | KRW 98.000,00 | KRW 95.800,00 | 862 |
| 2026-09-18 | KRW 96.500,00 | -1,03 % | KRW 97.500,00 | KRW 98.700,00 | KRW 96.000,00 | 2,95K |
| 2026-09-17 | KRW 97.500,00 | +1,35 % | KRW 97.400,00 | KRW 97.500,00 | KRW 94.200,00 | 2,73K |
| 2026-09-16 | KRW 96.200,00 | -1,84 % | KRW 99.000,00 | KRW 99.000,00 | KRW 96.100,00 | 1,53K |
| 2026-09-15 | KRW 98.000,00 | -1,41 % | KRW 98.200,00 | KRW 99.700,00 | KRW 97.000,00 | 3,25K |
| 2026-09-14 | KRW 99.400,00 | +1,74 % | KRW 99.200,00 | KRW 99.900,00 | KRW 97.100,00 | 1,33K |
| 2026-09-11 | KRW 97.700,00 | -2,79 % | KRW 99.800,00 | KRW 99.800,00 | KRW 97.300,00 | 1,87K |
| 2026-09-10 | KRW 100.500,00 | +2,55 % | KRW 99.000,00 | KRW 100.500,00 | KRW 96.300,00 | 1,65K |
| 2026-09-09 | KRW 98.000,00 | +2,08 % | KRW 96.000,00 | KRW 98.400,00 | KRW 95.600,00 | 1,35K |
| 2026-09-08 | KRW 96.000,00 | -2,04 % | KRW 98.900,00 | KRW 98.900,00 | KRW 95.000,00 | 2,07K |
| 2026-09-07 | KRW 98.000,00 | -0,61 % | KRW 99.200,00 | KRW 99.200,00 | KRW 97.400,00 | 1,31K |
| 2026-09-04 | KRW 98.600,00 | -0,30 % | KRW 99.800,00 | KRW 101.600,00 | KRW 97.700,00 | 2,93K |
| 2026-09-03 | KRW 98.900,00 | 0,00 % | KRW 99.600,00 | KRW 100.900,00 | KRW 97.800,00 | 2,92K |
| 2026-09-02 | KRW 98.900,00 | -3,04 % | KRW 100.300,00 | KRW 102.000,00 | KRW 98.000,00 | 3,17K |
| 2026-09-01 | KRW 102.000,00 | -1,45 % | KRW 103.500,00 | KRW 103.800,00 | KRW 101.200,00 | 4,64K |
| 2026-08-31 | KRW 103.500,00 | -0,77 % | KRW 103.800,00 | KRW 105.400,00 | KRW 102.500,00 | 4,04K |
| 2026-08-28 | KRW 104.300,00 | +2,56 % | KRW 101.800,00 | KRW 104.900,00 | KRW 99.400,00 | 5,88K |
| 2026-08-27 | KRW 101.700,00 | +0,20 % | KRW 101.700,00 | KRW 102.900,00 | KRW 100.600,00 | 3,16K |
| 2026-08-26 | KRW 101.500,00 | -0,98 % | KRW 102.500,00 | KRW 102.500,00 | KRW 98.600,00 | 8,74K |
| 2026-08-25 | KRW 102.500,00 | +4,81 % | KRW 98.600,00 | KRW 103.900,00 | KRW 96.400,00 | 11,59K |
| 2026-08-24 | KRW 97.800,00 | +3,82 % | KRW 94.200,00 | KRW 98.100,00 | KRW 93.500,00 | 3,64K |
| 2026-08-21 | KRW 94.200,00 | -2,08 % | KRW 96.200,00 | KRW 96.200,00 | KRW 92.700,00 | 4,88K |
| 2026-08-20 | KRW 96.200,00 | -1,23 % | KRW 97.600,00 | KRW 97.600,00 | KRW 94.500,00 | 3,53K |
| 2026-08-19 | KRW 97.400,00 | -0,81 % | KRW 98.000,00 | KRW 98.200,00 | KRW 93.400,00 | 8,73K |
| 2026-08-18 | KRW 98.200,00 | +5,59 % | KRW 96.000,00 | KRW 98.200,00 | KRW 94.300,00 | 8,68K |
| 2026-08-14 | KRW 93.000,00 | +7,39 % | KRW 86.500,00 | KRW 93.000,00 | KRW 85.500,00 | 10,61K |
| 2026-08-13 | KRW 86.600,00 | -0,23 % | KRW 87.400,00 | KRW 87.400,00 | KRW 85.900,00 | 1,97K |
| 2026-08-12 | KRW 86.800,00 | -2,03 % | KRW 89.000,00 | KRW 89.000,00 | KRW 86.500,00 | 2,31K |
| 2026-08-11 | KRW 88.600,00 | +0,80 % | KRW 87.900,00 | KRW 88.800,00 | KRW 87.300,00 | 3,52K |
| 2026-08-10 | KRW 87.900,00 | +0,46 % | KRW 87.500,00 | KRW 88.000,00 | KRW 86.100,00 | 2,31K |
| 2026-08-07 | KRW 87.500,00 | +0,92 % | KRW 87.600,00 | KRW 87.600,00 | KRW 86.400,00 | 2,02K |
| 2026-08-06 | KRW 86.700,00 | +0,81 % | KRW 87.400,00 | KRW 87.900,00 | KRW 85.700,00 | 3,11K |
| 2026-08-05 | KRW 86.000,00 | +0,58 % | KRW 86.300,00 | KRW 87.800,00 | KRW 85.500,00 | 1,57K |
| 2026-08-04 | KRW 85.500,00 | +2,27 % | KRW 84.600,00 | KRW 85.500,00 | KRW 83.200,00 | 1,69K |
| 2026-08-03 | KRW 83.600,00 | +0,36 % | KRW 83.600,00 | KRW 84.900,00 | KRW 83.000,00 | 1,65K |
| 2026-07-31 | KRW 83.300,00 | 0,00 % | KRW 83.000,00 | KRW 84.200,00 | KRW 82.000,00 | 2,62K |
| 2026-07-30 | KRW 83.300,00 | +0,73 % | KRW 82.700,00 | KRW 84.500,00 | KRW 82.200,00 | 1,91K |
| 2026-07-29 | KRW 82.700,00 | -0,72 % | KRW 83.800,00 | KRW 84.900,00 | KRW 81.100,00 | 5,92K |
| 2026-07-28 | KRW 83.300,00 | -2,34 % | KRW 85.500,00 | KRW 85.500,00 | KRW 81.900,00 | 5,35K |
| 2026-07-27 | KRW 85.300,00 | +0,71 % | KRW 84.700,00 | KRW 86.100,00 | KRW 83.700,00 | 1,07K |
| 2026-07-24 | KRW 84.700,00 | +1,56 % | KRW 83.400,00 | KRW 85.100,00 | KRW 83.400,00 | 1,69K |
| 2026-07-23 | KRW 83.400,00 | +1,71 % | KRW 82.900,00 | KRW 83.900,00 | KRW 82.300,00 | 1,72K |
| 2026-07-22 | KRW 82.000,00 | -0,12 % | KRW 82.200,00 | KRW 83.300,00 | KRW 82.000,00 | 1,93K |
| 2026-07-21 | KRW 82.100,00 | -2,15 % | KRW 83.400,00 | KRW 83.900,00 | KRW 82.100,00 | 2,44K |
| 2026-07-20 | KRW 83.900,00 | -2,78 % | KRW 84.400,00 | KRW 84.600,00 | KRW 83.000,00 | 2,42K |
| 2026-07-16 | KRW 86.300,00 | 0,00 % | KRW 86.700,00 | KRW 88.300,00 | KRW 85.400,00 | 6,28K |
| 2026-07-15 | KRW 86.300,00 | 0,00 % | KRW 86.300,00 | KRW 87.700,00 | KRW 85.700,00 | 2,33K |
| 2026-07-14 | KRW 86.300,00 | +0,35 % | KRW 86.000,00 | KRW 87.200,00 | KRW 85.000,00 | 2,26K |
| 2026-07-13 | KRW 86.000,00 | 0,00 % | KRW 86.700,00 | KRW 87.600,00 | KRW 85.000,00 | 2,70K |
| 2026-07-10 | KRW 86.000,00 | -0,58 % | KRW 86.200,00 | KRW 88.700,00 | KRW 85.200,00 | 4,73K |
| 2026-07-09 | KRW 86.500,00 | -0,35 % | KRW 85.100,00 | KRW 86.800,00 | KRW 84.000,00 | 5,15K |
| 2026-07-08 | KRW 86.800,00 | -0,80 % | KRW 86.800,00 | KRW 88.500,00 | KRW 84.800,00 | 7,62K |
| 2026-07-07 | KRW 87.500,00 | +1,04 % | KRW 86.600,00 | KRW 89.400,00 | KRW 86.200,00 | 9,39K |
| 2026-07-06 | KRW 86.600,00 | +4,46 % | KRW 84.700,00 | KRW 87.600,00 | KRW 84.600,00 | 4,40K |
| 2026-07-03 | KRW 82.900,00 | +2,60 % | KRW 80.500,00 | KRW 83.800,00 | KRW 80.500,00 | 3,17K |
| 2026-07-02 | KRW 80.800,00 | +0,75 % | KRW 80.200,00 | KRW 82.700,00 | KRW 80.100,00 | 1,62K |
| 2026-07-01 | KRW 80.200,00 | +1,52 % | KRW 79.100,00 | KRW 82.000,00 | KRW 79.100,00 | 2,63K |
| 2026-06-30 | KRW 79.000,00 | -1,00 % | KRW 79.000,00 | KRW 80.800,00 | KRW 79.000,00 | 1,51K |
| 2026-06-29 | KRW 79.800,00 | +1,66 % | KRW 77.200,00 | KRW 80.500,00 | KRW 77.200,00 | 2,34K |
| 2026-06-26 | KRW 78.500,00 | -0,38 % | KRW 78.800,00 | KRW 78.800,00 | KRW 75.900,00 | 3,59K |
| 2026-06-25 | KRW 78.800,00 | -0,51 % | KRW 79.800,00 | KRW 81.000,00 | KRW 78.000,00 | 3,95K |
| 2026-06-24 | KRW 79.200,00 | -0,38 % | KRW 79.200,00 | KRW 79.700,00 | KRW 76.800,00 | 3,64K |
| 2026-06-23 | KRW 79.500,00 | -1,49 % | KRW 80.800,00 | KRW 80.800,00 | KRW 79.400,00 | 2,40K |
| 2026-06-22 | KRW 80.700,00 | -1,34 % | KRW 81.800,00 | KRW 82.300,00 | KRW 80.500,00 | 1,41K |
| 2026-06-19 | KRW 81.800,00 | -1,21 % | KRW 82.800,00 | KRW 82.900,00 | KRW 81.000,00 | 1,29K |
| 2026-06-18 | KRW 82.800,00 | -0,12 % | KRW 82.300,00 | KRW 83.600,00 | KRW 82.300,00 | 1,08K |
| 2026-06-17 | KRW 82.900,00 | -0,24 % | KRW 83.000,00 | KRW 84.500,00 | KRW 82.800,00 | 748 |
| 2026-06-16 | KRW 83.100,00 | 0,00 % | KRW 83.600,00 | KRW 84.400,00 | KRW 83.100,00 | 934 |
| 2026-06-15 | KRW 83.100,00 | +0,36 % | KRW 83.900,00 | KRW 85.100,00 | KRW 83.100,00 | 1,29K |
| 2026-06-12 | KRW 82.800,00 | -0,24 % | KRW 83.100,00 | KRW 84.300,00 | KRW 82.800,00 | 1,48K |
| 2026-06-11 | KRW 83.000,00 | +1,59 % | KRW 80.100,00 | KRW 84.000,00 | KRW 80.000,00 | 2,40K |
| 2026-06-10 | KRW 81.700,00 | +0,74 % | KRW 82.200,00 | KRW 82.400,00 | KRW 80.200,00 | 1,18K |
| 2026-06-09 | KRW 81.100,00 | +2,79 % | KRW 81.000,00 | KRW 82.000,00 | KRW 79.000,00 | 1,61K |
| 2026-06-08 | KRW 78.900,00 | -1,62 % | KRW 79.700,00 | KRW 80.100,00 | KRW 77.800,00 | 3,14K |
| 2026-06-05 | KRW 80.200,00 | -0,25 % | KRW 80.400,00 | KRW 81.700,00 | KRW 80.000,00 | 3,56K |
| 2026-06-04 | KRW 80.400,00 | -1,59 % | KRW 81.100,00 | KRW 86.700,00 | KRW 80.400,00 | 3,91K |
| 2026-06-02 | KRW 81.700,00 | -1,45 % | KRW 82.700,00 | KRW 83.500,00 | KRW 81.700,00 | 6,45K |
| 2026-06-01 | KRW 82.900,00 | -1,66 % | KRW 84.400,00 | KRW 84.700,00 | KRW 82.500,00 | 2,65K |
| 2026-05-29 | KRW 84.300,00 | -0,47 % | KRW 84.200,00 | KRW 85.900,00 | KRW 82.700,00 | 2,67K |
| 2026-05-28 | KRW 84.700,00 | -0,35 % | KRW 84.400,00 | KRW 86.000,00 | KRW 83.000,00 | 1,81K |
| 2026-05-27 | KRW 85.000,00 | -1,28 % | KRW 86.200,00 | KRW 87.400,00 | KRW 83.900,00 | 1,44K |
| 2026-05-26 | KRW 86.100,00 | 0,00 % | KRW 86.800,00 | KRW 90.700,00 | KRW 85.200,00 | 4,77K |
| 2026-05-22 | KRW 86.100,00 | +2,38 % | KRW 84.200,00 | KRW 88.100,00 | KRW 84.200,00 | 1,39K |