Chinyang Holdings Corporation 100250
KRX · Südkorea · Finanzen
KRW 3.080,00-10,00 (-0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.080,00 | -0,32 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.055,00 | 19,86K |
| 2026-09-30 | KRW 3.090,00 | -0,16 % | KRW 3.070,00 | KRW 3.100,00 | KRW 3.070,00 | 7,95K |
| 2026-09-29 | KRW 3.095,00 | -0,16 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.065,00 | 17,35K |
| 2026-09-28 | KRW 3.100,00 | +1,14 % | KRW 3.065,00 | KRW 3.115,00 |
| KRW 3.050,00 |
| 11,28K |
| 2026-09-23 | KRW 3.065,00 | 0,00 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.065,00 | 15,86K |
| 2026-09-22 | KRW 3.065,00 | -0,49 % | KRW 3.090,00 | KRW 3.090,00 | KRW 3.050,00 | 18,54K |
| 2026-09-21 | KRW 3.080,00 | -0,65 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.055,00 | 42,12K |
| 2026-09-18 | KRW 3.100,00 | -0,48 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.085,00 | 25,17K |
| 2026-09-17 | KRW 3.115,00 | +0,65 % | KRW 3.095,00 | KRW 3.170,00 | KRW 3.080,00 | 83,63K |
| 2026-09-16 | KRW 3.095,00 | -0,48 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.075,00 | 27,05K |
| 2026-09-15 | KRW 3.110,00 | -0,96 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.080,00 | 34,57K |
| 2026-09-14 | KRW 3.140,00 | +0,16 % | KRW 3.140,00 | KRW 3.145,00 | KRW 3.110,00 | 17,44K |
| 2026-09-11 | KRW 3.135,00 | -0,32 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.120,00 | 19,94K |
| 2026-09-10 | KRW 3.145,00 | -0,32 % | KRW 3.150,00 | KRW 3.165,00 | KRW 3.130,00 | 20,23K |
| 2026-09-09 | KRW 3.155,00 | -0,32 % | KRW 3.165,00 | KRW 3.175,00 | KRW 3.140,00 | 15,51K |
| 2026-09-08 | KRW 3.165,00 | -0,31 % | KRW 3.175,00 | KRW 3.200,00 | KRW 3.145,00 | 28,49K |
| 2026-09-07 | KRW 3.175,00 | 0,00 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.145,00 | 26,95K |
| 2026-09-04 | KRW 3.175,00 | +0,63 % | KRW 3.160,00 | KRW 3.180,00 | KRW 3.155,00 | 40,63K |
| 2026-09-03 | KRW 3.155,00 | -0,32 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.145,00 | 113,35K |
| 2026-09-02 | KRW 3.165,00 | -0,16 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.130,00 | 43,99K |
| 2026-09-01 | KRW 3.170,00 | +0,16 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.130,00 | 30,27K |
| 2026-08-31 | KRW 3.165,00 | +0,16 % | KRW 3.160,00 | KRW 3.175,00 | KRW 3.125,00 | 41,62K |
| 2026-08-28 | KRW 3.160,00 | +0,16 % | KRW 3.155,00 | KRW 3.190,00 | KRW 3.145,00 | 74,32K |
| 2026-08-27 | KRW 3.155,00 | -0,47 % | KRW 3.170,00 | KRW 3.195,00 | KRW 3.140,00 | 91,48K |
| 2026-08-26 | KRW 3.170,00 | -0,47 % | KRW 3.250,00 | KRW 3.350,00 | KRW 3.125,00 | 211,88K |
| 2026-08-25 | KRW 3.185,00 | +2,08 % | KRW 3.110,00 | KRW 3.185,00 | KRW 3.105,00 | 55,76K |
| 2026-08-24 | KRW 3.120,00 | -1,27 % | KRW 3.145,00 | KRW 3.150,00 | KRW 3.105,00 | 29,61K |
| 2026-08-21 | KRW 3.160,00 | +0,48 % | KRW 3.120,00 | KRW 3.160,00 | KRW 3.100,00 | 43,08K |
| 2026-08-20 | KRW 3.145,00 | +0,32 % | KRW 3.135,00 | KRW 3.155,00 | KRW 3.110,00 | 74,31K |
| 2026-08-19 | KRW 3.135,00 | -1,42 % | KRW 3.160,00 | KRW 3.180,00 | KRW 3.095,00 | 77,63K |
| 2026-08-18 | KRW 3.180,00 | -0,16 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.125,00 | 185,45K |
| 2026-08-14 | KRW 3.185,00 | +6,70 % | KRW 3.000,00 | KRW 3.205,00 | KRW 3.000,00 | 316,94K |
| 2026-08-13 | KRW 2.985,00 | -0,83 % | KRW 3.010,00 | KRW 3.030,00 | KRW 2.965,00 | 50,20K |
| 2026-08-12 | KRW 3.010,00 | -0,50 % | KRW 3.025,00 | KRW 3.030,00 | KRW 3.000,00 | 34,32K |
| 2026-08-11 | KRW 3.025,00 | +0,50 % | KRW 3.010,00 | KRW 3.035,00 | KRW 3.000,00 | 25,10K |
| 2026-08-10 | KRW 3.010,00 | -1,15 % | KRW 3.045,00 | KRW 3.055,00 | KRW 2.995,00 | 23,65K |
| 2026-08-07 | KRW 3.045,00 | +0,50 % | KRW 3.030,00 | KRW 3.050,00 | KRW 3.005,00 | 59,02K |
| 2026-08-06 | KRW 3.030,00 | +2,36 % | KRW 2.945,00 | KRW 3.040,00 | KRW 2.945,00 | 112,29K |
| 2026-08-05 | KRW 2.960,00 | +0,34 % | KRW 2.985,00 | KRW 2.995,00 | KRW 2.940,00 | 68,16K |
| 2026-08-04 | KRW 2.950,00 | +1,90 % | KRW 2.905,00 | KRW 2.955,00 | KRW 2.900,00 | 53,72K |
| 2026-08-03 | KRW 2.895,00 | -0,17 % | KRW 2.895,00 | KRW 2.935,00 | KRW 2.870,00 | 56,70K |
| 2026-07-31 | KRW 2.900,00 | -0,34 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.855,00 | 65,80K |
| 2026-07-30 | KRW 2.910,00 | -0,17 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.845,00 | 110,90K |
| 2026-07-29 | KRW 2.915,00 | +0,34 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.845,00 | 163,33K |
| 2026-07-28 | KRW 2.905,00 | -1,86 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.895,00 | 46,26K |
| 2026-07-27 | KRW 2.960,00 | +0,85 % | KRW 2.935,00 | KRW 2.965,00 | KRW 2.930,00 | 8,68K |
| 2026-07-24 | KRW 2.935,00 | +0,17 % | KRW 2.930,00 | KRW 2.970,00 | KRW 2.900,00 | 42,59K |
| 2026-07-23 | KRW 2.930,00 | +0,86 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.895,00 | 23,09K |
| 2026-07-22 | KRW 2.905,00 | -1,36 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.880,00 | 95,03K |
| 2026-07-21 | KRW 2.945,00 | -1,67 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.925,00 | 52,92K |
| 2026-07-20 | KRW 2.995,00 | -1,32 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.950,00 | 81,05K |
| 2026-07-16 | KRW 3.035,00 | 0,00 % | KRW 3.055,00 | KRW 3.090,00 | KRW 3.030,00 | 83,47K |
| 2026-07-15 | KRW 3.035,00 | +0,17 % | KRW 3.010,00 | KRW 3.075,00 | KRW 3.010,00 | 48,75K |
| 2026-07-14 | KRW 3.030,00 | 0,00 % | KRW 3.005,00 | KRW 3.060,00 | KRW 2.925,00 | 247,10K |
| 2026-07-13 | KRW 3.030,00 | -0,98 % | KRW 3.060,00 | KRW 3.085,00 | KRW 3.010,00 | 66,68K |
| 2026-07-10 | KRW 3.060,00 | +1,66 % | KRW 3.015,00 | KRW 3.080,00 | KRW 3.015,00 | 39,03K |
| 2026-07-09 | KRW 3.010,00 | -1,63 % | KRW 3.060,00 | KRW 3.075,00 | KRW 3.005,00 | 99,99K |
| 2026-07-08 | KRW 3.060,00 | +0,33 % | KRW 3.050,00 | KRW 3.100,00 | KRW 3.020,00 | 123,88K |
| 2026-07-07 | KRW 3.050,00 | -0,81 % | KRW 3.075,00 | KRW 3.090,00 | KRW 3.010,00 | 137,34K |
| 2026-07-06 | KRW 3.075,00 | +3,19 % | KRW 2.995,00 | KRW 3.085,00 | KRW 2.980,00 | 178,88K |
| 2026-07-03 | KRW 2.980,00 | +0,51 % | KRW 2.965,00 | KRW 2.985,00 | KRW 2.945,00 | 72,41K |
| 2026-07-02 | KRW 2.965,00 | 0,00 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.900,00 | 104,20K |
| 2026-07-01 | KRW 2.965,00 | +1,37 % | KRW 2.925,00 | KRW 2.975,00 | KRW 2.925,00 | 38,45K |
| 2026-06-30 | KRW 2.925,00 | -0,17 % | KRW 2.940,00 | KRW 2.950,00 | KRW 2.915,00 | 48,38K |
| 2026-06-29 | KRW 2.930,00 | +1,56 % | KRW 2.885,00 | KRW 2.935,00 | KRW 2.855,00 | 92,43K |
| 2026-06-26 | KRW 2.885,00 | +0,17 % | KRW 2.880,00 | KRW 2.900,00 | KRW 2.810,00 | 106,87K |
| 2026-06-25 | KRW 2.880,00 | +0,52 % | KRW 2.865,00 | KRW 2.885,00 | KRW 2.845,00 | 46,43K |
| 2026-06-24 | KRW 2.865,00 | +1,24 % | KRW 2.835,00 | KRW 2.890,00 | KRW 2.810,00 | 94,43K |
| 2026-06-23 | KRW 2.830,00 | -2,41 % | KRW 2.895,00 | KRW 2.925,00 | KRW 2.825,00 | 113,57K |
| 2026-06-22 | KRW 2.900,00 | -0,68 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.880,00 | 59,86K |
| 2026-06-19 | KRW 2.920,00 | -1,85 % | KRW 2.955,00 | KRW 2.975,00 | KRW 2.905,00 | 102,56K |
| 2026-06-18 | KRW 2.975,00 | -1,33 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.955,00 | 77,41K |
| 2026-06-17 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.040,00 | KRW 2.985,00 | 82,45K |
| 2026-06-16 | KRW 3.015,00 | +0,50 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.980,00 | 82,61K |
| 2026-06-15 | KRW 3.000,00 | +1,52 % | KRW 2.960,00 | KRW 3.020,00 | KRW 2.960,00 | 85,08K |
| 2026-06-12 | KRW 2.955,00 | +0,34 % | KRW 2.935,00 | KRW 3.000,00 | KRW 2.935,00 | 139,73K |
| 2026-06-11 | KRW 2.945,00 | +0,86 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.875,00 | 87,89K |
| 2026-06-10 | KRW 2.920,00 | +1,21 % | KRW 2.885,00 | KRW 3.000,00 | KRW 2.855,00 | 2 |
| 2026-06-09 | KRW 2.885,00 | +1,41 % | KRW 2.805,00 | KRW 2.920,00 | KRW 2.805,00 | 95,77K |
| 2026-06-08 | KRW 2.845,00 | -1,90 % | KRW 2.795,00 | KRW 2.885,00 | KRW 2.790,00 | 148,81K |
| 2026-06-05 | KRW 2.900,00 | -1,53 % | KRW 2.945,00 | KRW 3.020,00 | KRW 2.900,00 | 330,05K |
| 2026-06-04 | KRW 2.945,00 | +2,08 % | KRW 3.080,00 | KRW 3.360,00 | KRW 2.930,00 | 3,00M |
| 2026-06-02 | KRW 2.885,00 | +0,35 % | KRW 2.895,00 | KRW 2.900,00 | KRW 2.800,00 | 112,99K |
| 2026-06-01 | KRW 2.875,00 | -1,88 % | KRW 2.910,00 | KRW 2.945,00 | KRW 2.870,00 | 125,29K |
| 2026-05-29 | KRW 2.930,00 | -1,35 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.905,00 | 82,53K |
| 2026-05-28 | KRW 2.970,00 | +0,17 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.930,00 | 93,71K |
| 2026-05-27 | KRW 2.965,00 | -1,33 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.965,00 | 88,81K |
| 2026-05-26 | KRW 3.005,00 | -0,83 % | KRW 3.015,00 | KRW 3.060,00 | KRW 2.990,00 | 54,75K |
| 2026-05-22 | KRW 3.030,00 | +1,51 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.990,00 | 57,55K |
| 2026-05-21 | KRW 2.985,00 | -0,17 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.985,00 | 45,26K |