JOOSUNG CORPERATION 109070
KRX · Südkorea · Prozessindustrie
KRW 7.490,00+150,00 (+2,04 %)
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 7.490,00 | +2,04 % | KRW 7.450,00 | KRW 7.730,00 | KRW 7.230,00 | 27,54K |
| 2026-10-01 | KRW 7.340,00 | +7,78 % | KRW 7.100,00 | KRW 7.750,00 | KRW 6.860,00 | 48,30K |
| 2026-09-30 | KRW 6.810,00 | -2,01 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.650,00 | 28,48K |
| 2026-09-29 | KRW 6.950,00 | -2,80 % | KRW 7.360,00 | KRW 7.360,00 | KRW 6.920,00 | 31,16K |
| 2026-09-28 | KRW 7.150,00 | -7,74 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.000,00 | 70,91K |
| 2026-09-23 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-22 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-21 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-18 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-17 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-16 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-15 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-14 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-11 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-10 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-09 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-08 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-07 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-04 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-03 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-02 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-09-01 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-08-31 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.750,00 | 0 |
| 2026-08-28 | KRW 7.750,00 | -4,02 % | KRW 8.075,00 | KRW 8.250,00 | KRW 7.725,00 | 58,22K |
| 2026-08-27 | KRW 8.075,00 | +1,25 % | KRW 7.975,00 | KRW 8.250,00 | KRW 7.750,00 | 54,96K |
| 2026-08-26 | KRW 7.975,00 | +0,06 % | KRW 8.010,00 | KRW 8.130,00 | KRW 7.675,00 | 59,24K |
| 2026-08-25 | KRW 7.970,00 | -0,56 % | KRW 8.195,00 | KRW 8.195,00 | KRW 7.670,00 | 23,86K |
| 2026-08-24 | KRW 8.015,00 | 0,00 % | KRW 8.590,00 | KRW 8.590,00 | KRW 7.900,00 | 24,36K |
| 2026-08-21 | KRW 8.015,00 | -1,84 % | KRW 8.165,00 | KRW 8.185,00 | KRW 7.960,00 | 23,02K |
| 2026-08-20 | KRW 8.165,00 | +0,18 % | KRW 8.130,00 | KRW 8.345,00 | KRW 7.890,00 | 81,23K |
| 2026-08-19 | KRW 8.150,00 | 0,00 % | KRW 8.150,00 | KRW 8.465,00 | KRW 7.775,00 | 41,55K |
| 2026-08-18 | KRW 8.150,00 | -4,68 % | KRW 8.550,00 | KRW 8.635,00 | KRW 8.000,00 | 72,34K |
| 2026-08-14 | KRW 8.550,00 | -4,04 % | KRW 8.920,00 | KRW 9.000,00 | KRW 8.485,00 | 113,72K |
| 2026-08-13 | KRW 8.910,00 | +7,93 % | KRW 8.260,00 | KRW 9.045,00 | KRW 8.250,00 | 224,88K |
| 2026-08-12 | KRW 8.255,00 | +4,16 % | KRW 8.035,00 | KRW 8.295,00 | KRW 7.680,00 | 134,40K |
| 2026-08-11 | KRW 7.925,00 | +5,18 % | KRW 7.535,00 | KRW 8.175,00 | KRW 7.455,00 | 109,22K |
| 2026-08-10 | KRW 7.535,00 | +3,22 % | KRW 7.400,00 | KRW 7.545,00 | KRW 7.295,00 | 29,49K |
| 2026-08-07 | KRW 7.300,00 | +2,82 % | KRW 7.250,00 | KRW 7.450,00 | KRW 7.045,00 | 29,95K |
| 2026-08-06 | KRW 7.100,00 | +0,14 % | KRW 7.090,00 | KRW 7.260,00 | KRW 6.885,00 | 22,24K |
| 2026-08-05 | KRW 7.090,00 | 0,00 % | KRW 7.265,00 | KRW 7.435,00 | KRW 7.000,00 | 36,53K |
| 2026-08-04 | KRW 7.090,00 | +2,38 % | KRW 6.925,00 | KRW 7.150,00 | KRW 6.880,00 | 22,63K |
| 2026-08-03 | KRW 6.925,00 | -1,77 % | KRW 7.185,00 | KRW 7.220,00 | KRW 6.750,00 | 22,32K |
| 2026-07-31 | KRW 7.050,00 | +8,13 % | KRW 6.995,00 | KRW 7.095,00 | KRW 6.575,00 | 25,58K |
| 2026-07-30 | KRW 6.520,00 | +1,56 % | KRW 5.835,00 | KRW 6.560,00 | KRW 5.835,00 | 14,69K |
| 2026-07-29 | KRW 6.420,00 | -3,60 % | KRW 6.875,00 | KRW 6.875,00 | KRW 5.885,00 | 38,08K |
| 2026-07-28 | KRW 6.660,00 | -1,84 % | KRW 6.785,00 | KRW 6.985,00 | KRW 6.350,00 | 26,02K |
| 2026-07-27 | KRW 6.785,00 | -0,95 % | KRW 7.185,00 | KRW 7.185,00 | KRW 6.730,00 | 11,12K |
| 2026-07-24 | KRW 6.850,00 | -1,15 % | KRW 6.930,00 | KRW 7.185,00 | KRW 6.765,00 | 39,76K |
| 2026-07-23 | KRW 6.930,00 | +1,99 % | KRW 6.900,00 | KRW 7.110,00 | KRW 6.730,00 | 19,83K |
| 2026-07-22 | KRW 6.795,00 | +2,64 % | KRW 6.625,00 | KRW 7.105,00 | KRW 6.625,00 | 24,75K |
| 2026-07-21 | KRW 6.620,00 | +0,84 % | KRW 6.900,00 | KRW 6.905,00 | KRW 6.170,00 | 50,98K |
| 2026-07-20 | KRW 6.565,00 | -7,21 % | KRW 7.075,00 | KRW 7.370,00 | KRW 6.310,00 | 66,26K |
| 2026-07-16 | KRW 7.075,00 | -6,29 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.000,00 | 30,31K |
| 2026-07-15 | KRW 7.550,00 | +3,99 % | KRW 7.290,00 | KRW 7.740,00 | KRW 7.285,00 | 43,10K |
| 2026-07-14 | KRW 7.260,00 | -3,90 % | KRW 7.520,00 | KRW 7.680,00 | KRW 7.100,00 | 37,48K |
| 2026-07-13 | KRW 7.555,00 | -10,06 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.525,00 | 116,15K |
| 2026-07-10 | KRW 8.400,00 | +21,74 % | KRW 7.500,00 | KRW 8.950,00 | KRW 7.500,00 | 764,21K |
| 2026-07-09 | KRW 6.900,00 | +6,15 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.320,00 | 96,70K |
| 2026-07-08 | KRW 6.500,00 | -9,66 % | KRW 6.870,00 | KRW 7.185,00 | KRW 6.305,00 | 98,75K |
| 2026-07-07 | KRW 7.195,00 | -3,75 % | KRW 7.500,00 | KRW 7.725,00 | KRW 7.000,00 | 66,35K |
| 2026-07-06 | KRW 7.475,00 | -1,45 % | KRW 7.635,00 | KRW 8.065,00 | KRW 7.310,00 | 55,10K |
| 2026-07-03 | KRW 7.585,00 | -4,89 % | KRW 7.890,00 | KRW 7.975,00 | KRW 7.380,00 | 47,96K |
| 2026-07-02 | KRW 7.975,00 | -6,40 % | KRW 8.520,00 | KRW 8.750,00 | KRW 7.930,00 | 72,65K |
| 2026-07-01 | KRW 8.520,00 | +7,17 % | KRW 8.065,00 | KRW 8.600,00 | KRW 7.815,00 | 73,20K |
| 2026-06-30 | KRW 7.950,00 | +2,12 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.660,00 | 28,64K |
| 2026-06-29 | KRW 7.785,00 | -2,20 % | KRW 7.960,00 | KRW 8.150,00 | KRW 7.585,00 | 70,42K |
| 2026-06-26 | KRW 7.960,00 | +3,98 % | KRW 7.655,00 | KRW 8.285,00 | KRW 7.450,00 | 111,13K |
| 2026-06-25 | KRW 7.655,00 | -11,04 % | KRW 8.610,00 | KRW 8.770,00 | KRW 7.510,00 | 91,68K |
| 2026-06-24 | KRW 8.605,00 | +6,89 % | KRW 8.290,00 | KRW 8.920,00 | KRW 8.100,00 | 97,29K |
| 2026-06-23 | KRW 8.050,00 | -5,35 % | KRW 8.525,00 | KRW 9.150,00 | KRW 8.005,00 | 188,01K |
| 2026-06-22 | KRW 8.505,00 | +3,09 % | KRW 8.250,00 | KRW 9.005,00 | KRW 8.000,00 | 133,27K |
| 2026-06-19 | KRW 8.250,00 | +5,70 % | KRW 7.750,00 | KRW 8.250,00 | KRW 7.585,00 | 114,53K |
| 2026-06-18 | KRW 7.805,00 | -2,62 % | KRW 8.020,00 | KRW 8.035,00 | KRW 7.575,00 | 47,69K |
| 2026-06-17 | KRW 8.015,00 | +4,77 % | KRW 7.650,00 | KRW 9.250,00 | KRW 7.650,00 | 240,68K |
| 2026-06-16 | KRW 7.650,00 | +2,68 % | KRW 7.450,00 | KRW 7.750,00 | KRW 7.310,00 | 59,97K |
| 2026-06-15 | KRW 7.450,00 | -0,67 % | KRW 7.520,00 | KRW 7.815,00 | KRW 7.140,00 | 31,44K |
| 2026-06-12 | KRW 7.500,00 | -0,79 % | KRW 7.625,00 | KRW 7.985,00 | KRW 7.365,00 | 63,12K |
| 2026-06-11 | KRW 7.560,00 | +0,60 % | KRW 7.515,00 | KRW 7.750,00 | KRW 7.350,00 | 57,99K |
| 2026-06-10 | KRW 7.515,00 | -12,72 % | KRW 8.520,00 | KRW 8.530,00 | KRW 7.395,00 | 163 |
| 2026-06-09 | KRW 8.610,00 | +6,49 % | KRW 8.135,00 | KRW 9.080,00 | KRW 8.085,00 | 129,46K |
| 2026-06-08 | KRW 8.085,00 | -10,91 % | KRW 8.395,00 | KRW 8.740,00 | KRW 8.025,00 | 110,55K |
| 2026-06-05 | KRW 9.075,00 | +2,72 % | KRW 8.835,00 | KRW 9.185,00 | KRW 8.080,00 | 250,07K |
| 2026-06-04 | KRW 8.835,00 | +6,45 % | KRW 8.510,00 | KRW 9.325,00 | KRW 8.135,00 | 387,33K |
| 2026-06-02 | KRW 8.300,00 | +1,72 % | KRW 8.150,00 | KRW 8.380,00 | KRW 7.585,00 | 263,86K |
| 2026-06-01 | KRW 8.160,00 | +19,21 % | KRW 6.855,00 | KRW 8.490,00 | KRW 6.740,00 | 983,44K |
| 2026-05-29 | KRW 6.845,00 | +1,56 % | KRW 6.740,00 | KRW 6.890,00 | KRW 6.280,00 | 77,97K |
| 2026-05-28 | KRW 6.740,00 | -4,60 % | KRW 7.065,00 | KRW 7.115,00 | KRW 6.490,00 | 104,48K |
| 2026-05-27 | KRW 7.065,00 | -7,65 % | KRW 7.250,00 | KRW 7.630,00 | KRW 6.975,00 | 77,39K |
| 2026-05-26 | KRW 7.650,00 | -0,39 % | KRW 7.940,00 | KRW 8.195,00 | KRW 7.550,00 | 93,26K |
| 2026-05-22 | KRW 7.680,00 | +1,79 % | KRW 7.590,00 | KRW 7.955,00 | KRW 7.575,00 | 52,84K |