TK Chemical Corporation 104480
KRX · Südkorea · Prozessindustrie
KRW 1.813,00+2,00 (+0,11 %)
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 1.828,00 | +0,94 % | KRW 1.811,00 | KRW 1.829,00 | KRW 1.801,00 | 1,73K |
| 2026-10-01 | KRW 1.811,00 | +0,11 % | KRW 1.811,00 | KRW 1.825,00 | KRW 1.800,00 | 50,00K |
| 2026-09-30 | KRW 1.809,00 | -1,74 % | KRW 1.828,00 | KRW 1.859,00 | KRW 1.800,00 | 132,23K |
| 2026-09-29 | KRW 1.841,00 | -0,05 % | KRW 1.845,00 | KRW 1.868,00 |
| KRW 1.782,00 |
| 98,80K |
| 2026-09-28 | KRW 1.842,00 | +2,16 % | KRW 1.809,00 | KRW 1.864,00 | KRW 1.795,00 | 210,82K |
| 2026-09-23 | KRW 1.803,00 | -0,17 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.783,00 | 116,35K |
| 2026-09-22 | KRW 1.806,00 | -1,58 % | KRW 1.820,00 | KRW 1.847,00 | KRW 1.791,00 | 154,28K |
| 2026-09-21 | KRW 1.835,00 | -1,18 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.824,00 | 215,10K |
| 2026-09-18 | KRW 1.857,00 | +1,59 % | KRW 1.847,00 | KRW 1.866,00 | KRW 1.820,00 | 212,98K |
| 2026-09-17 | KRW 1.828,00 | +6,40 % | KRW 1.710,00 | KRW 1.849,00 | KRW 1.710,00 | 503,02K |
| 2026-09-16 | KRW 1.718,00 | +0,47 % | KRW 1.703,00 | KRW 1.720,00 | KRW 1.701,00 | 87,98K |
| 2026-09-15 | KRW 1.710,00 | -0,06 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.692,00 | 123,52K |
| 2026-09-14 | KRW 1.711,00 | -0,41 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.692,00 | 89,49K |
| 2026-09-11 | KRW 1.718,00 | -0,46 % | KRW 1.725,00 | KRW 1.738,00 | KRW 1.702,00 | 111,86K |
| 2026-09-10 | KRW 1.726,00 | 0,00 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.696,00 | 160,56K |
| 2026-09-09 | KRW 1.726,00 | +0,88 % | KRW 1.711,00 | KRW 1.739,00 | KRW 1.695,00 | 101,60K |
| 2026-09-08 | KRW 1.711,00 | -2,28 % | KRW 1.749,00 | KRW 1.750,00 | KRW 1.676,00 | 409,79K |
| 2026-09-07 | KRW 1.751,00 | -1,57 % | KRW 1.779,00 | KRW 1.789,00 | KRW 1.738,00 | 177,57K |
| 2026-09-04 | KRW 1.779,00 | +1,25 % | KRW 1.757,00 | KRW 1.825,00 | KRW 1.757,00 | 282,51K |
| 2026-09-03 | KRW 1.757,00 | +2,99 % | KRW 1.710,00 | KRW 1.757,00 | KRW 1.690,00 | 177,86K |
| 2026-09-02 | KRW 1.706,00 | -2,29 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.701,00 | 153,10K |
| 2026-09-01 | KRW 1.746,00 | -0,63 % | KRW 1.757,00 | KRW 1.782,00 | KRW 1.729,00 | 96,56K |
| 2026-08-31 | KRW 1.757,00 | 0,00 % | KRW 1.753,00 | KRW 1.773,00 | KRW 1.718,00 | 82,40K |
| 2026-08-28 | KRW 1.757,00 | +0,40 % | KRW 1.750,00 | KRW 1.757,00 | KRW 1.709,00 | 175,53K |
| 2026-08-27 | KRW 1.750,00 | -0,79 % | KRW 1.749,00 | KRW 1.776,00 | KRW 1.722,00 | 141,38K |
| 2026-08-26 | KRW 1.764,00 | +1,20 % | KRW 1.743,00 | KRW 1.770,00 | KRW 1.720,00 | 197,51K |
| 2026-08-25 | KRW 1.743,00 | +1,93 % | KRW 1.700,00 | KRW 1.750,00 | KRW 1.658,00 | 226,41K |
| 2026-08-24 | KRW 1.710,00 | +1,73 % | KRW 1.682,00 | KRW 1.714,00 | KRW 1.680,00 | 156,78K |
| 2026-08-21 | KRW 1.681,00 | +0,72 % | KRW 1.662,00 | KRW 1.685,00 | KRW 1.639,00 | 165,98K |
| 2026-08-20 | KRW 1.669,00 | -2,11 % | KRW 1.706,00 | KRW 1.728,00 | KRW 1.669,00 | 233,61K |
| 2026-08-19 | KRW 1.705,00 | -2,57 % | KRW 1.746,00 | KRW 1.746,00 | KRW 1.682,00 | 270,08K |
| 2026-08-18 | KRW 1.750,00 | -1,13 % | KRW 1.772,00 | KRW 1.800,00 | KRW 1.708,00 | 415,41K |
| 2026-08-14 | KRW 1.770,00 | +9,46 % | KRW 1.703,00 | KRW 1.838,00 | KRW 1.703,00 | 1,25M |
| 2026-08-13 | KRW 1.617,00 | -2,82 % | KRW 1.665,00 | KRW 1.666,00 | KRW 1.610,00 | 302,82K |
| 2026-08-12 | KRW 1.664,00 | 0,00 % | KRW 1.652,00 | KRW 1.682,00 | KRW 1.640,00 | 236,64K |
| 2026-08-11 | KRW 1.664,00 | +0,42 % | KRW 1.657,00 | KRW 1.695,00 | KRW 1.640,00 | 259,70K |
| 2026-08-10 | KRW 1.657,00 | +1,97 % | KRW 1.627,00 | KRW 1.668,00 | KRW 1.625,00 | 270,56K |
| 2026-08-07 | KRW 1.625,00 | +1,37 % | KRW 1.626,00 | KRW 1.626,00 | KRW 1.580,00 | 139,74K |
| 2026-08-06 | KRW 1.603,00 | -0,56 % | KRW 1.612,00 | KRW 1.633,00 | KRW 1.579,00 | 166,76K |
| 2026-08-05 | KRW 1.612,00 | +0,94 % | KRW 1.608,00 | KRW 1.627,00 | KRW 1.582,00 | 259,10K |
| 2026-08-04 | KRW 1.597,00 | +5,27 % | KRW 1.517,00 | KRW 1.599,00 | KRW 1.517,00 | 685,22K |
| 2026-08-03 | KRW 1.517,00 | -0,46 % | KRW 1.533,00 | KRW 1.560,00 | KRW 1.481,00 | 180,99K |
| 2026-07-31 | KRW 1.524,00 | +6,13 % | KRW 1.460,00 | KRW 1.527,00 | KRW 1.460,00 | 302,09K |
| 2026-07-30 | KRW 1.436,00 | +2,43 % | KRW 1.375,00 | KRW 1.490,00 | KRW 1.358,00 | 411,48K |
| 2026-07-29 | KRW 1.402,00 | -5,91 % | KRW 1.480,00 | KRW 1.500,00 | KRW 1.390,00 | 587,04K |
| 2026-07-28 | KRW 1.490,00 | -2,87 % | KRW 1.501,00 | KRW 1.523,00 | KRW 1.454,00 | 241,04K |
| 2026-07-27 | KRW 1.534,00 | +0,52 % | KRW 1.535,00 | KRW 1.590,00 | KRW 1.529,00 | 140,13K |
| 2026-07-24 | KRW 1.526,00 | -1,93 % | KRW 1.545,00 | KRW 1.598,00 | KRW 1.524,00 | 251,21K |
| 2026-07-23 | KRW 1.556,00 | +5,14 % | KRW 1.495,00 | KRW 1.580,00 | KRW 1.479,00 | 276,07K |
| 2026-07-22 | KRW 1.480,00 | +0,20 % | KRW 1.500,00 | KRW 1.538,00 | KRW 1.479,00 | 305,16K |
| 2026-07-21 | KRW 1.477,00 | +0,14 % | KRW 1.473,00 | KRW 1.510,00 | KRW 1.436,00 | 255,07K |
| 2026-07-20 | KRW 1.475,00 | -3,22 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.450,00 | 275,91K |
| 2026-07-16 | KRW 1.524,00 | -1,55 % | KRW 1.523,00 | KRW 1.564,00 | KRW 1.515,00 | 135,58K |
| 2026-07-15 | KRW 1.548,00 | +3,55 % | KRW 1.496,00 | KRW 1.556,00 | KRW 1.496,00 | 142,83K |
| 2026-07-14 | KRW 1.495,00 | -0,47 % | KRW 1.489,00 | KRW 1.540,00 | KRW 1.463,00 | 372,24K |
| 2026-07-13 | KRW 1.502,00 | -3,35 % | KRW 1.554,00 | KRW 1.609,00 | KRW 1.501,00 | 259,46K |
| 2026-07-10 | KRW 1.554,00 | +3,81 % | KRW 1.491,00 | KRW 1.585,00 | KRW 1.491,00 | 341,60K |
| 2026-07-09 | KRW 1.497,00 | -3,42 % | KRW 1.540,00 | KRW 1.555,00 | KRW 1.488,00 | 340,44K |
| 2026-07-08 | KRW 1.550,00 | -1,59 % | KRW 1.562,00 | KRW 1.589,00 | KRW 1.521,00 | 222,95K |
| 2026-07-07 | KRW 1.575,00 | -2,17 % | KRW 1.613,00 | KRW 1.645,00 | KRW 1.521,00 | 266,42K |
| 2026-07-06 | KRW 1.610,00 | +0,44 % | KRW 1.604,00 | KRW 1.625,00 | KRW 1.568,00 | 124,97K |
| 2026-07-03 | KRW 1.603,00 | +1,91 % | KRW 1.566,00 | KRW 1.604,00 | KRW 1.460,00 | 271,94K |
| 2026-07-02 | KRW 1.573,00 | -1,81 % | KRW 1.586,00 | KRW 1.607,00 | KRW 1.543,00 | 245,31K |
| 2026-07-01 | KRW 1.602,00 | +1,59 % | KRW 1.585,00 | KRW 1.644,00 | KRW 1.566,00 | 339,60K |
| 2026-06-30 | KRW 1.577,00 | -2,65 % | KRW 1.619,00 | KRW 1.658,00 | KRW 1.568,00 | 187,07K |
| 2026-06-29 | KRW 1.620,00 | +9,46 % | KRW 1.460,00 | KRW 1.624,00 | KRW 1.460,00 | 251,24K |
| 2026-06-26 | KRW 1.480,00 | -2,82 % | KRW 1.523,00 | KRW 1.538,00 | KRW 1.465,00 | 412,42K |
| 2026-06-25 | KRW 1.523,00 | -2,25 % | KRW 1.581,00 | KRW 1.602,00 | KRW 1.497,00 | 342,52K |
| 2026-06-24 | KRW 1.558,00 | +2,37 % | KRW 1.530,00 | KRW 1.600,00 | KRW 1.517,00 | 438,93K |
| 2026-06-23 | KRW 1.522,00 | -3,73 % | KRW 1.565,00 | KRW 1.590,00 | KRW 1.521,00 | 666,98K |
| 2026-06-22 | KRW 1.581,00 | -3,71 % | KRW 1.610,00 | KRW 1.658,00 | KRW 1.570,00 | 450,70K |
| 2026-06-19 | KRW 1.642,00 | -3,75 % | KRW 1.700,00 | KRW 1.721,00 | KRW 1.601,00 | 780,99K |
| 2026-06-18 | KRW 1.706,00 | -4,32 % | KRW 1.783,00 | KRW 1.800,00 | KRW 1.693,00 | 378,53K |
| 2026-06-17 | KRW 1.783,00 | +0,91 % | KRW 1.777,00 | KRW 1.804,00 | KRW 1.749,00 | 222,43K |
| 2026-06-16 | KRW 1.767,00 | -1,40 % | KRW 1.791,00 | KRW 1.813,00 | KRW 1.756,00 | 361,61K |
| 2026-06-15 | KRW 1.792,00 | +1,47 % | KRW 1.784,00 | KRW 1.835,00 | KRW 1.768,00 | 251,21K |
| 2026-06-12 | KRW 1.766,00 | +3,34 % | KRW 1.750,00 | KRW 1.790,00 | KRW 1.714,00 | 295,10K |
| 2026-06-11 | KRW 1.709,00 | -0,06 % | KRW 1.700,00 | KRW 1.719,00 | KRW 1.669,00 | 258,08K |
| 2026-06-10 | KRW 1.710,00 | 0,00 % | KRW 1.720,00 | KRW 1.754,00 | KRW 1.678,00 | 5,63K |
| 2026-06-09 | KRW 1.710,00 | +6,81 % | KRW 1.601,00 | KRW 1.750,00 | KRW 1.601,00 | 405,69K |
| 2026-06-08 | KRW 1.601,00 | -5,38 % | KRW 1.604,00 | KRW 1.686,00 | KRW 1.600,00 | 513,58K |
| 2026-06-05 | KRW 1.692,00 | -1,11 % | KRW 1.713,00 | KRW 1.731,00 | KRW 1.686,00 | 340,34K |
| 2026-06-04 | KRW 1.711,00 | -3,17 % | KRW 1.770,00 | KRW 1.799,00 | KRW 1.704,00 | 424,57K |
| 2026-06-02 | KRW 1.767,00 | -2,05 % | KRW 1.777,00 | KRW 1.800,00 | KRW 1.728,00 | 650,77K |
| 2026-06-01 | KRW 1.804,00 | -3,53 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.795,00 | 667,34K |
| 2026-05-29 | KRW 1.870,00 | -4,40 % | KRW 1.960,00 | KRW 1.989,00 | KRW 1.868,00 | 601,70K |
| 2026-05-28 | KRW 1.956,00 | -1,86 % | KRW 1.988,00 | KRW 2.000,00 | KRW 1.903,00 | 873,96K |
| 2026-05-27 | KRW 1.993,00 | -7,94 % | KRW 2.190,00 | KRW 2.195,00 | KRW 1.986,00 | 1,11M |
| 2026-05-26 | KRW 2.165,00 | -0,23 % | KRW 2.185,00 | KRW 2.235,00 | KRW 2.060,00 | 1,09M |
| 2026-05-22 | KRW 2.170,00 | +3,09 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.100,00 | 439,66K |