PungKang Co., Ltd. 093380
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.905,00-140,00 (-4,60 %)
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 2.905,00 | -4,60 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.880,00 | 16,28K |
| 2026-10-01 | KRW 3.045,00 | -5,58 % | KRW 3.225,00 | KRW 3.240,00 | KRW 2.990,00 | 22,49K |
| 2026-09-30 | KRW 3.225,00 | +0,94 % | KRW 3.200,00 | KRW 3.230,00 | KRW 3.175,00 | 56,71K |
| 2026-09-29 | KRW 3.195,00 | +0,79 % | KRW 3.200,00 | KRW 3.280,00 | KRW 3.145,00 | 75,77K |
| 2026-09-28 | KRW 3.170,00 | +1,60 % | KRW 3.120,00 | KRW 3.200,00 | KRW 3.110,00 | 55,87K |
| 2026-09-23 | KRW 3.120,00 | -0,16 % | KRW 3.125,00 | KRW 3.180,00 | KRW 3.065,00 | 77,09K |
| 2026-09-22 | KRW 3.125,00 | +0,16 % | KRW 3.125,00 | KRW 3.210,00 | KRW 3.030,00 | 75,84K |
| 2026-09-21 | KRW 3.120,00 | +0,48 % | KRW 3.115,00 | KRW 3.150,00 | KRW 3.105,00 | 9,69K |
| 2026-09-18 | KRW 3.105,00 | +0,81 % | KRW 3.135,00 | KRW 3.135,00 | KRW 3.085,00 | 13,01K |
| 2026-09-17 | KRW 3.080,00 | 0,00 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.990,00 | 29,76K |
| 2026-09-16 | KRW 3.080,00 | -0,65 % | KRW 3.100,00 | KRW 3.160,00 | KRW 3.050,00 | 79,89K |
| 2026-09-15 | KRW 3.100,00 | -0,96 % | KRW 3.105,00 | KRW 3.145,00 | KRW 3.070,00 | 47,96K |
| 2026-09-14 | KRW 3.130,00 | +0,64 % | KRW 3.110,00 | KRW 3.140,00 | KRW 3.045,00 | 18,39K |
| 2026-09-11 | KRW 3.110,00 | -0,32 % | KRW 3.095,00 | KRW 3.290,00 | KRW 3.090,00 | 12,99K |
| 2026-09-10 | KRW 3.120,00 | -0,32 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.075,00 | 12,76K |
| 2026-09-09 | KRW 3.130,00 | +1,79 % | KRW 3.075,00 | KRW 3.250,00 | KRW 3.045,00 | 11,78K |
| 2026-09-08 | KRW 3.075,00 | +0,65 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.050,00 | 8,69K |
| 2026-09-07 | KRW 3.055,00 | -2,86 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.050,00 | 34,61K |
| 2026-09-04 | KRW 3.145,00 | +0,48 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.040,00 | 39,73K |
| 2026-09-03 | KRW 3.130,00 | +0,81 % | KRW 3.085,00 | KRW 3.155,00 | KRW 3.070,00 | 29,30K |
| 2026-09-02 | KRW 3.105,00 | +1,14 % | KRW 3.070,00 | KRW 3.125,00 | KRW 3.050,00 | 15,51K |
| 2026-09-01 | KRW 3.070,00 | -0,32 % | KRW 3.080,00 | KRW 3.170,00 | KRW 3.017,00 | 22,70K |
| 2026-08-31 | KRW 3.080,00 | -0,96 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.000,00 | 20,39K |
| 2026-08-28 | KRW 3.110,00 | -0,32 % | KRW 3.100,00 | KRW 3.185,00 | KRW 3.000,00 | 16,98K |
| 2026-08-27 | KRW 3.120,00 | +0,32 % | KRW 3.110,00 | KRW 3.200,00 | KRW 3.095,00 | 30,97K |
| 2026-08-26 | KRW 3.110,00 | +5,25 % | KRW 2.950,00 | KRW 3.110,00 | KRW 2.940,00 | 45,25K |
| 2026-08-25 | KRW 2.955,00 | -0,51 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.875,00 | 18,61K |
| 2026-08-24 | KRW 2.970,00 | +0,34 % | KRW 2.965,00 | KRW 2.970,00 | KRW 2.900,00 | 17,90K |
| 2026-08-21 | KRW 2.960,00 | -0,17 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.885,00 | 16,62K |
| 2026-08-20 | KRW 2.965,00 | +1,72 % | KRW 2.915,00 | KRW 2.990,00 | KRW 2.865,00 | 26,97K |
| 2026-08-19 | KRW 2.915,00 | +5,23 % | KRW 2.775,00 | KRW 2.975,00 | KRW 2.770,00 | 38,72K |
| 2026-08-18 | KRW 2.770,00 | +0,36 % | KRW 2.760,00 | KRW 2.930,00 | KRW 2.760,00 | 93,57K |
| 2026-08-14 | KRW 2.760,00 | -4,99 % | KRW 2.905,00 | KRW 2.915,00 | KRW 2.720,00 | 37,38K |
| 2026-08-13 | KRW 2.905,00 | +1,57 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.835,00 | 11,10K |
| 2026-08-12 | KRW 2.860,00 | +1,78 % | KRW 2.850,00 | KRW 2.905,00 | KRW 2.795,00 | 31,45K |
| 2026-08-11 | KRW 2.810,00 | +3,12 % | KRW 2.715,00 | KRW 2.855,00 | KRW 2.715,00 | 9,84K |
| 2026-08-10 | KRW 2.725,00 | +2,25 % | KRW 2.665,00 | KRW 2.755,00 | KRW 2.665,00 | 15,23K |
| 2026-08-07 | KRW 2.665,00 | +2,70 % | KRW 2.600,00 | KRW 2.670,00 | KRW 2.600,00 | 21,52K |
| 2026-08-06 | KRW 2.595,00 | -0,38 % | KRW 2.610,00 | KRW 2.630,00 | KRW 2.530,00 | 14,30K |
| 2026-08-05 | KRW 2.605,00 | 0,00 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.595,00 | 7,37K |
| 2026-08-04 | KRW 2.605,00 | 0,00 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.575,00 | 12,43K |
| 2026-08-03 | KRW 2.605,00 | -8,11 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.585,00 | 49,05K |
| 2026-07-31 | KRW 2.835,00 | +3,47 % | KRW 2.740,00 | KRW 2.835,00 | KRW 2.740,00 | 22,15K |
| 2026-07-30 | KRW 2.740,00 | -0,36 % | KRW 2.750,00 | KRW 2.835,00 | KRW 2.715,00 | 15,93K |
| 2026-07-29 | KRW 2.750,00 | +3,19 % | KRW 2.655,00 | KRW 2.760,00 | KRW 2.640,00 | 38,84K |
| 2026-07-28 | KRW 2.665,00 | +0,19 % | KRW 2.660,00 | KRW 2.665,00 | KRW 2.630,00 | 14,51K |
| 2026-07-27 | KRW 2.660,00 | -0,37 % | KRW 2.670,00 | KRW 2.690,00 | KRW 2.640,00 | 10,36K |
| 2026-07-24 | KRW 2.670,00 | -0,37 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.650,00 | 6,86K |
| 2026-07-23 | KRW 2.680,00 | +1,13 % | KRW 2.650,00 | KRW 2.685,00 | KRW 2.625,00 | 13,31K |
| 2026-07-22 | KRW 2.650,00 | -0,56 % | KRW 2.665,00 | KRW 2.760,00 | KRW 2.610,00 | 56,33K |
| 2026-07-21 | KRW 2.665,00 | +1,72 % | KRW 2.620,00 | KRW 2.670,00 | KRW 2.510,00 | 17,90K |
| 2026-07-20 | KRW 2.620,00 | +1,16 % | KRW 2.570,00 | KRW 2.645,00 | KRW 2.505,00 | 7,52K |
| 2026-07-16 | KRW 2.590,00 | -1,52 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.545,00 | 29,03K |
| 2026-07-15 | KRW 2.630,00 | +3,54 % | KRW 2.540,00 | KRW 2.630,00 | KRW 2.505,00 | 16,05K |
| 2026-07-14 | KRW 2.540,00 | -0,20 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.500,00 | 14,06K |
| 2026-07-13 | KRW 2.545,00 | +0,79 % | KRW 2.525,00 | KRW 2.550,00 | KRW 2.500,00 | 28,07K |
| 2026-07-10 | KRW 2.525,00 | +1,00 % | KRW 2.515,00 | KRW 2.590,00 | KRW 2.465,00 | 32,44K |
| 2026-07-09 | KRW 2.500,00 | -3,66 % | KRW 2.520,00 | KRW 2.605,00 | KRW 2.495,00 | 30,79K |
| 2026-07-08 | KRW 2.595,00 | +2,57 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.470,00 | 29,82K |
| 2026-07-07 | KRW 2.530,00 | +1,61 % | KRW 2.465,00 | KRW 2.540,00 | KRW 2.450,00 | 49,73K |
| 2026-07-06 | KRW 2.490,00 | +3,75 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.385,00 | 84,32K |
| 2026-07-03 | KRW 2.400,00 | -9,26 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.255,00 | 351,55K |
| 2026-07-02 | KRW 2.645,00 | +24,18 % | KRW 2.520,00 | KRW 2.765,00 | KRW 2.360,00 | 2,25M |
| 2026-07-01 | KRW 2.130,00 | +2,40 % | KRW 2.080,00 | KRW 2.135,00 | KRW 2.060,00 | 20,62K |
| 2026-06-30 | KRW 2.080,00 | 0,00 % | KRW 2.105,00 | KRW 2.130,00 | KRW 2.025,00 | 24,57K |
| 2026-06-29 | KRW 2.080,00 | -4,81 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.080,00 | 65,93K |
| 2026-06-26 | KRW 2.185,00 | -2,89 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.150,00 | 6,26K |
| 2026-06-25 | KRW 2.250,00 | 0,00 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.210,00 | 6,35K |
| 2026-06-24 | KRW 2.250,00 | +0,45 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.210,00 | 11,21K |
| 2026-06-23 | KRW 2.240,00 | -10,93 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.180,00 | 38,19K |
| 2026-06-22 | KRW 2.515,00 | -0,20 % | KRW 2.450,00 | KRW 2.515,00 | KRW 2.310,00 | 41,46K |
| 2026-06-19 | KRW 2.520,00 | +1,00 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.370,00 | 16,73K |
| 2026-06-18 | KRW 2.495,00 | 0,00 % | KRW 2.495,00 | KRW 2.540,00 | KRW 2.445,00 | 7,08K |
| 2026-06-17 | KRW 2.495,00 | +0,60 % | KRW 2.465,00 | KRW 2.540,00 | KRW 2.465,00 | 4,14K |
| 2026-06-16 | KRW 2.480,00 | +0,20 % | KRW 2.455,00 | KRW 2.530,00 | KRW 2.455,00 | 8,99K |
| 2026-06-15 | KRW 2.475,00 | -0,80 % | KRW 2.495,00 | KRW 2.530,00 | KRW 2.475,00 | 9,00K |
| 2026-06-12 | KRW 2.495,00 | +2,25 % | KRW 2.420,00 | KRW 2.495,00 | KRW 2.420,00 | 9,54K |
| 2026-06-11 | KRW 2.440,00 | +2,31 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.310,00 | 7,60K |
| 2026-06-10 | KRW 2.385,00 | 0,00 % | KRW 2.390,00 | KRW 2.535,00 | KRW 2.330,00 | 6,59K |
| 2026-06-09 | KRW 2.385,00 | -1,24 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.315,00 | 10,72K |
| 2026-06-08 | KRW 2.415,00 | -0,21 % | KRW 2.200,00 | KRW 2.415,00 | KRW 2.100,00 | 22,71K |
| 2026-06-05 | KRW 2.420,00 | -0,62 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.375,00 | 7,05K |
| 2026-06-04 | KRW 2.435,00 | -3,75 % | KRW 2.530,00 | KRW 2.580,00 | KRW 2.415,00 | 8,84K |
| 2026-06-02 | KRW 2.530,00 | +2,02 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.330,00 | 14,43K |
| 2026-06-01 | KRW 2.480,00 | -4,43 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.445,00 | 23,73K |
| 2026-05-29 | KRW 2.595,00 | -2,99 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.505,00 | 19,17K |
| 2026-05-28 | KRW 2.675,00 | -3,25 % | KRW 2.750,00 | KRW 2.765,00 | KRW 2.655,00 | 13,56K |
| 2026-05-27 | KRW 2.765,00 | -3,15 % | KRW 2.865,00 | KRW 2.880,00 | KRW 2.765,00 | 26,50K |
| 2026-05-26 | KRW 2.855,00 | +4,77 % | KRW 2.740,00 | KRW 2.885,00 | KRW 2.740,00 | 39,32K |
| 2026-05-22 | KRW 2.725,00 | +1,49 % | KRW 2.685,00 | KRW 2.780,00 | KRW 2.675,00 | 22,48K |