YCCHEM CO. LTD. 112290
KRX · Südkorea · Prozessindustrie
KRW 12.880,00+510,00 (+4,12 %)
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 12.880,00 | +4,12 % | KRW 12.300,00 | KRW 12.900,00 | KRW 11.860,00 | 515,28K |
| 2026-09-30 | KRW 12.370,00 | +14,75 % | KRW 10.900,00 | KRW 12.800,00 | KRW 10.820,00 | 1,20M |
| 2026-09-29 | KRW 10.780,00 | +2,76 % | KRW 10.490,00 | KRW 10.920,00 | KRW 10.390,00 | 179,26K |
| 2026-09-28 | KRW 10.490,00 | -0,29 % | KRW 10.750,00 | KRW 10.930,00 | KRW 10.030,00 | 167,01K |
| 2026-09-23 | KRW 10.520,00 | +2,14 % | KRW 10.540,00 | KRW 10.640,00 | KRW 10.250,00 | 73,02K |
| 2026-09-22 | KRW 10.300,00 | +0,59 % | KRW 10.450,00 | KRW 10.800,00 | KRW 10.220,00 | 121,88K |
| 2026-09-21 | KRW 10.240,00 | +1,49 % | KRW 10.130,00 | KRW 10.290,00 | KRW 9.990,00 | 73,42K |
| 2026-09-18 | KRW 10.090,00 | +0,10 % | KRW 10.150,00 | KRW 10.270,00 | KRW 10.050,00 | 53,63K |
| 2026-09-17 | KRW 10.080,00 | +1,41 % | KRW 10.030,00 | KRW 10.200,00 | KRW 9.800,00 | 48,76K |
| 2026-09-16 | KRW 9.940,00 | +2,69 % | KRW 9.760,00 | KRW 9.980,00 | KRW 9.580,00 | 36,35K |
| 2026-09-15 | KRW 9.680,00 | -0,72 % | KRW 9.750,00 | KRW 9.960,00 | KRW 9.500,00 | 41,94K |
| 2026-09-14 | KRW 9.750,00 | -2,79 % | KRW 10.030,00 | KRW 10.030,00 | KRW 9.650,00 | 62,82K |
| 2026-09-11 | KRW 10.030,00 | -5,11 % | KRW 10.390,00 | KRW 10.490,00 | KRW 10.030,00 | 78,30K |
| 2026-09-10 | KRW 10.570,00 | +7,97 % | KRW 9.660,00 | KRW 10.780,00 | KRW 9.510,00 | 196,33K |
| 2026-09-09 | KRW 9.790,00 | +1,66 % | KRW 9.630,00 | KRW 9.910,00 | KRW 9.510,00 | 76,98K |
| 2026-09-08 | KRW 9.630,00 | -0,31 % | KRW 10.040,00 | KRW 10.280,00 | KRW 9.630,00 | 184,28K |
| 2026-09-07 | KRW 9.660,00 | +4,09 % | KRW 9.500,00 | KRW 10.000,00 | KRW 9.290,00 | 150,74K |
| 2026-09-04 | KRW 9.280,00 | +0,87 % | KRW 9.250,00 | KRW 9.420,00 | KRW 9.180,00 | 71,20K |
| 2026-09-03 | KRW 9.200,00 | -2,65 % | KRW 9.540,00 | KRW 9.590,00 | KRW 9.110,00 | 63,06K |
| 2026-09-02 | KRW 9.450,00 | -3,77 % | KRW 9.790,00 | KRW 9.790,00 | KRW 9.380,00 | 127,68K |
| 2026-09-01 | KRW 9.820,00 | -2,58 % | KRW 10.030,00 | KRW 10.080,00 | KRW 9.770,00 | 124,19K |
| 2026-08-31 | KRW 10.080,00 | -1,37 % | KRW 9.900,00 | KRW 10.100,00 | KRW 9.650,00 | 54,32K |
| 2026-08-28 | KRW 10.220,00 | -1,26 % | KRW 10.490,00 | KRW 10.490,00 | KRW 9.930,00 | 68,47K |
| 2026-08-27 | KRW 10.350,00 | +1,47 % | KRW 10.300,00 | KRW 10.500,00 | KRW 10.120,00 | 57,84K |
| 2026-08-26 | KRW 10.200,00 | -0,87 % | KRW 10.290,00 | KRW 10.320,00 | KRW 9.870,00 | 41,68K |
| 2026-08-25 | KRW 10.290,00 | +3,42 % | KRW 9.700,00 | KRW 10.350,00 | KRW 9.490,00 | 63,12K |
| 2026-08-24 | KRW 9.950,00 | +0,20 % | KRW 9.930,00 | KRW 10.250,00 | KRW 9.710,00 | 72,52K |
| 2026-08-21 | KRW 9.930,00 | -7,11 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.900,00 | 57,60K |
| 2026-08-20 | KRW 10.690,00 | +2,30 % | KRW 10.740,00 | KRW 10.810,00 | KRW 10.410,00 | 55,63K |
| 2026-08-19 | KRW 10.450,00 | -4,39 % | KRW 10.650,00 | KRW 10.990,00 | KRW 10.130,00 | 74,07K |
| 2026-08-18 | KRW 10.930,00 | -3,45 % | KRW 11.360,00 | KRW 11.820,00 | KRW 10.850,00 | 136,72K |
| 2026-08-14 | KRW 11.320,00 | +2,54 % | KRW 11.100,00 | KRW 11.370,00 | KRW 10.990,00 | 91,71K |
| 2026-08-13 | KRW 11.040,00 | -4,66 % | KRW 11.580,00 | KRW 11.600,00 | KRW 10.900,00 | 155,09K |
| 2026-08-12 | KRW 11.580,00 | +6,14 % | KRW 10.910,00 | KRW 11.660,00 | KRW 10.570,00 | 192,99K |
| 2026-08-11 | KRW 10.910,00 | +4,10 % | KRW 10.270,00 | KRW 11.080,00 | KRW 10.100,00 | 126,01K |
| 2026-08-10 | KRW 10.480,00 | +6,29 % | KRW 9.950,00 | KRW 10.540,00 | KRW 9.890,00 | 90,60K |
| 2026-08-07 | KRW 9.860,00 | -3,05 % | KRW 10.170,00 | KRW 10.295,00 | KRW 9.620,00 | 56,34K |
| 2026-08-06 | KRW 10.170,00 | -2,87 % | KRW 10.420,00 | KRW 10.600,00 | KRW 9.990,00 | 66,74K |
| 2026-08-05 | KRW 10.470,00 | +9,75 % | KRW 9.830,00 | KRW 10.470,00 | KRW 9.540,00 | 140,39K |
| 2026-08-04 | KRW 9.540,00 | +3,36 % | KRW 9.270,00 | KRW 9.550,00 | KRW 9.150,00 | 80,29K |
| 2026-08-03 | KRW 9.230,00 | +1,43 % | KRW 9.000,00 | KRW 9.490,00 | KRW 8.700,00 | 86,27K |
| 2026-07-31 | KRW 9.100,00 | +17,88 % | KRW 8.210,00 | KRW 9.180,00 | KRW 8.210,00 | 137,80K |
| 2026-07-30 | KRW 7.720,00 | -0,26 % | KRW 7.400,00 | KRW 8.180,00 | KRW 7.400,00 | 144,95K |
| 2026-07-29 | KRW 7.740,00 | -7,64 % | KRW 8.380,00 | KRW 8.500,00 | KRW 7.400,00 | 264,14K |
| 2026-07-28 | KRW 8.380,00 | -6,89 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.200,00 | 162,86K |
| 2026-07-27 | KRW 9.000,00 | 0,00 % | KRW 9.060,00 | KRW 9.200,00 | KRW 8.750,00 | 96,06K |
| 2026-07-24 | KRW 9.000,00 | -3,12 % | KRW 9.100,00 | KRW 9.190,00 | KRW 8.860,00 | 136,49K |
| 2026-07-23 | KRW 9.290,00 | +3,34 % | KRW 9.000,00 | KRW 9.350,00 | KRW 8.960,00 | 105,91K |
| 2026-07-22 | KRW 8.990,00 | -4,46 % | KRW 9.720,00 | KRW 9.910,00 | KRW 8.970,00 | 249,98K |
| 2026-07-21 | KRW 9.410,00 | +0,64 % | KRW 9.350,00 | KRW 9.520,00 | KRW 9.020,00 | 101,22K |
| 2026-07-20 | KRW 9.350,00 | -6,41 % | KRW 9.930,00 | KRW 9.990,00 | KRW 9.250,00 | 101,42K |
| 2026-07-16 | KRW 9.990,00 | -5,49 % | KRW 10.350,00 | KRW 10.350,00 | KRW 9.810,00 | 96,20K |
| 2026-07-15 | KRW 10.570,00 | +11,15 % | KRW 9.810,00 | KRW 10.590,00 | KRW 9.750,00 | 175,36K |
| 2026-07-14 | KRW 9.510,00 | -2,16 % | KRW 9.720,00 | KRW 10.050,00 | KRW 9.100,00 | 144,84K |
| 2026-07-13 | KRW 9.720,00 | -8,56 % | KRW 10.540,00 | KRW 10.940,00 | KRW 9.720,00 | 151,22K |
| 2026-07-10 | KRW 10.630,00 | +9,70 % | KRW 9.880,00 | KRW 10.810,00 | KRW 9.750,00 | 164,57K |
| 2026-07-09 | KRW 9.690,00 | +6,48 % | KRW 9.100,00 | KRW 9.690,00 | KRW 9.100,00 | 157,69K |
| 2026-07-08 | KRW 9.100,00 | -8,17 % | KRW 9.580,00 | KRW 10.080,00 | KRW 8.970,00 | 213,30K |
| 2026-07-07 | KRW 9.910,00 | -3,97 % | KRW 10.550,00 | KRW 10.550,00 | KRW 9.750,00 | 172,17K |
| 2026-07-06 | KRW 10.320,00 | -3,01 % | KRW 10.610,00 | KRW 10.740,00 | KRW 10.150,00 | 115,94K |
| 2026-07-03 | KRW 10.640,00 | +6,72 % | KRW 9.980,00 | KRW 10.650,00 | KRW 9.570,00 | 160,07K |
| 2026-07-02 | KRW 9.970,00 | -12,54 % | KRW 11.000,00 | KRW 11.100,00 | KRW 9.970,00 | 227,46K |
| 2026-07-01 | KRW 11.400,00 | +4,11 % | KRW 10.950,00 | KRW 11.480,00 | KRW 10.800,00 | 148,50K |
| 2026-06-30 | KRW 10.950,00 | +0,46 % | KRW 10.940,00 | KRW 11.730,00 | KRW 10.600,00 | 99,38K |
| 2026-06-29 | KRW 10.900,00 | +8,13 % | KRW 10.080,00 | KRW 10.980,00 | KRW 10.080,00 | 156,81K |
| 2026-06-26 | KRW 10.080,00 | -7,61 % | KRW 10.910,00 | KRW 11.000,00 | KRW 9.840,00 | 240,52K |
| 2026-06-25 | KRW 10.910,00 | -0,82 % | KRW 11.450,00 | KRW 11.670,00 | KRW 10.800,00 | 125,98K |
| 2026-06-24 | KRW 11.000,00 | +1,38 % | KRW 10.850,00 | KRW 11.190,00 | KRW 10.580,00 | 210,43K |
| 2026-06-23 | KRW 10.850,00 | -13,68 % | KRW 12.550,00 | KRW 12.550,00 | KRW 10.850,00 | 368,18K |
| 2026-06-22 | KRW 12.570,00 | +4,84 % | KRW 11.710,00 | KRW 12.880,00 | KRW 11.550,00 | 305,24K |
| 2026-06-19 | KRW 11.990,00 | -6,18 % | KRW 13.620,00 | KRW 14.180,00 | KRW 11.760,00 | 518,69K |
| 2026-06-18 | KRW 12.780,00 | -5,61 % | KRW 13.550,00 | KRW 13.600,00 | KRW 12.590,00 | 250,36K |
| 2026-06-17 | KRW 13.540,00 | +0,89 % | KRW 13.300,00 | KRW 13.770,00 | KRW 13.000,00 | 152,67K |
| 2026-06-16 | KRW 13.420,00 | -2,12 % | KRW 14.040,00 | KRW 14.500,00 | KRW 13.300,00 | 197,76K |
| 2026-06-15 | KRW 13.710,00 | +0,15 % | KRW 14.010,00 | KRW 14.200,00 | KRW 13.380,00 | 277,77K |
| 2026-06-12 | KRW 13.690,00 | +2,93 % | KRW 13.800,00 | KRW 14.250,00 | KRW 13.630,00 | 342,84K |
| 2026-06-11 | KRW 13.300,00 | +2,94 % | KRW 12.580,00 | KRW 13.380,00 | KRW 11.730,00 | 304,03K |
| 2026-06-10 | KRW 12.920,00 | -7,52 % | KRW 13.800,00 | KRW 13.860,00 | KRW 12.540,00 | 462 |
| 2026-06-09 | KRW 13.970,00 | +4,18 % | KRW 13.970,00 | KRW 14.390,00 | KRW 13.280,00 | 276,75K |
| 2026-06-08 | KRW 13.410,00 | -8,53 % | KRW 13.000,00 | KRW 14.090,00 | KRW 12.960,00 | 416,34K |
| 2026-06-05 | KRW 14.660,00 | +0,76 % | KRW 14.200,00 | KRW 14.740,00 | KRW 13.420,00 | 513,29K |
| 2026-06-04 | KRW 14.550,00 | +5,05 % | KRW 14.200,00 | KRW 15.400,00 | KRW 13.950,00 | 747,06K |
| 2026-06-02 | KRW 13.850,00 | -1,91 % | KRW 13.990,00 | KRW 14.260,00 | KRW 13.000,00 | 476,64K |
| 2026-06-01 | KRW 14.120,00 | +0,93 % | KRW 14.000,00 | KRW 15.920,00 | KRW 13.590,00 | 1,43M |
| 2026-05-29 | KRW 13.990,00 | -4,11 % | KRW 14.720,00 | KRW 15.100,00 | KRW 13.550,00 | 561,19K |
| 2026-05-28 | KRW 14.590,00 | -7,42 % | KRW 15.730,00 | KRW 15.730,00 | KRW 13.940,00 | 673,03K |
| 2026-05-27 | KRW 15.760,00 | -4,77 % | KRW 17.160,00 | KRW 17.180,00 | KRW 15.570,00 | 954,87K |
| 2026-05-26 | KRW 16.550,00 | +10,19 % | KRW 15.340,00 | KRW 17.480,00 | KRW 15.340,00 | 1,95M |
| 2026-05-22 | KRW 15.020,00 | +3,16 % | KRW 14.730,00 | KRW 15.430,00 | KRW 14.300,00 | 562,41K |
| 2026-05-21 | KRW 14.560,00 | +2,75 % | KRW 14.400,00 | KRW 15.150,00 | KRW 14.390,00 | 553,34K |