KANGWON ENERGY Co., Ltd. 114190
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.950,00+230,00 (+2,64 %)
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 8.720,00 | +4,81 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.640,00 | 194,42K |
| 2026-09-30 | KRW 8.320,00 | +2,34 % | KRW 8.390,00 | KRW 8.510,00 | KRW 8.280,00 | 50,86K |
| 2026-09-29 | KRW 8.130,00 | -2,75 % | KRW 8.360,00 | KRW 8.360,00 | KRW 7.700,00 | 48,74K |
| 2026-09-28 | KRW 8.360,00 | +0,48 % | KRW 8.340,00 | KRW 8.600,00 |
| KRW 8.260,00 |
| 51,82K |
| 2026-09-23 | KRW 8.320,00 | -1,30 % | KRW 8.480,00 | KRW 8.490,00 | KRW 8.230,00 | 39,88K |
| 2026-09-22 | KRW 8.430,00 | -0,71 % | KRW 8.550,00 | KRW 8.620,00 | KRW 8.410,00 | 47,68K |
| 2026-09-21 | KRW 8.490,00 | -1,85 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.470,00 | 59,09K |
| 2026-09-18 | KRW 8.650,00 | -0,35 % | KRW 8.800,00 | KRW 8.860,00 | KRW 8.650,00 | 54,02K |
| 2026-09-17 | KRW 8.680,00 | 0,00 % | KRW 8.700,00 | KRW 8.770,00 | KRW 8.600,00 | 39,89K |
| 2026-09-16 | KRW 8.680,00 | -0,34 % | KRW 8.750,00 | KRW 8.790,00 | KRW 8.610,00 | 38,27K |
| 2026-09-15 | KRW 8.710,00 | +0,81 % | KRW 8.600,00 | KRW 8.830,00 | KRW 8.510,00 | 42,44K |
| 2026-09-14 | KRW 8.640,00 | -3,46 % | KRW 8.810,00 | KRW 8.940,00 | KRW 8.630,00 | 90,42K |
| 2026-09-11 | KRW 8.950,00 | -2,93 % | KRW 9.070,00 | KRW 9.190,00 | KRW 8.900,00 | 67,61K |
| 2026-09-10 | KRW 9.220,00 | -1,71 % | KRW 9.220,00 | KRW 9.230,00 | KRW 9.060,00 | 82,12K |
| 2026-09-09 | KRW 9.380,00 | +3,76 % | KRW 9.170,00 | KRW 9.390,00 | KRW 9.150,00 | 128,43K |
| 2026-09-08 | KRW 9.040,00 | +0,11 % | KRW 9.390,00 | KRW 9.450,00 | KRW 9.040,00 | 214,57K |
| 2026-09-07 | KRW 9.030,00 | +2,50 % | KRW 8.800,00 | KRW 9.140,00 | KRW 8.630,00 | 75,77K |
| 2026-09-04 | KRW 8.810,00 | +2,80 % | KRW 8.610,00 | KRW 8.830,00 | KRW 8.480,00 | 91,03K |
| 2026-09-03 | KRW 8.570,00 | +0,94 % | KRW 8.720,00 | KRW 8.880,00 | KRW 8.480,00 | 58,34K |
| 2026-09-02 | KRW 8.490,00 | -5,77 % | KRW 8.650,00 | KRW 8.710,00 | KRW 8.410,00 | 96,77K |
| 2026-09-01 | KRW 9.010,00 | -1,64 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.920,00 | 79,27K |
| 2026-08-31 | KRW 9.160,00 | +0,77 % | KRW 9.180,00 | KRW 9.260,00 | KRW 8.990,00 | 127,19K |
| 2026-08-28 | KRW 9.090,00 | -2,99 % | KRW 9.220,00 | KRW 9.290,00 | KRW 9.050,00 | 76,08K |
| 2026-08-27 | KRW 9.370,00 | +1,52 % | KRW 9.000,00 | KRW 9.440,00 | KRW 9.000,00 | 177,72K |
| 2026-08-26 | KRW 9.230,00 | -0,43 % | KRW 9.090,00 | KRW 9.270,00 | KRW 8.930,00 | 135,81K |
| 2026-08-25 | KRW 9.270,00 | +8,68 % | KRW 9.280,00 | KRW 9.370,00 | KRW 8.700,00 | 389,24K |
| 2026-08-24 | KRW 8.530,00 | +4,02 % | KRW 8.230,00 | KRW 8.670,00 | KRW 8.220,00 | 104,22K |
| 2026-08-21 | KRW 8.200,00 | -6,92 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.200,00 | 75,99K |
| 2026-08-20 | KRW 8.810,00 | +1,85 % | KRW 8.850,00 | KRW 8.970,00 | KRW 8.750,00 | 44,13K |
| 2026-08-19 | KRW 8.650,00 | -4,53 % | KRW 8.550,00 | KRW 8.950,00 | KRW 8.550,00 | 71,05K |
| 2026-08-18 | KRW 9.060,00 | -7,27 % | KRW 9.470,00 | KRW 9.540,00 | KRW 8.990,00 | 116,59K |
| 2026-08-14 | KRW 9.770,00 | -3,17 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.490,00 | 226,67K |
| 2026-08-13 | KRW 10.090,00 | +5,65 % | KRW 9.540,00 | KRW 10.150,00 | KRW 9.430,00 | 283,65K |
| 2026-08-12 | KRW 9.550,00 | +0,32 % | KRW 9.550,00 | KRW 9.600,00 | KRW 9.320,00 | 107,71K |
| 2026-08-11 | KRW 9.520,00 | -3,05 % | KRW 9.570,00 | KRW 9.670,00 | KRW 9.430,00 | 155,03K |
| 2026-08-10 | KRW 9.820,00 | +4,69 % | KRW 9.550,00 | KRW 9.880,00 | KRW 9.180,00 | 480,23K |
| 2026-08-07 | KRW 9.380,00 | +15,52 % | KRW 9.520,00 | KRW 9.540,00 | KRW 8.470,00 | 689,62K |
| 2026-08-06 | KRW 8.120,00 | -0,98 % | KRW 8.040,00 | KRW 8.300,00 | KRW 7.880,00 | 42,29K |
| 2026-08-05 | KRW 8.200,00 | +3,80 % | KRW 8.100,00 | KRW 8.210,00 | KRW 7.970,00 | 57,80K |
| 2026-08-04 | KRW 7.900,00 | +7,19 % | KRW 7.420,00 | KRW 7.920,00 | KRW 7.420,00 | 76,62K |
| 2026-08-03 | KRW 7.370,00 | +0,82 % | KRW 7.370,00 | KRW 7.630,00 | KRW 7.200,00 | 53,73K |
| 2026-07-31 | KRW 7.310,00 | +12,29 % | KRW 6.760,00 | KRW 7.380,00 | KRW 6.760,00 | 85,82K |
| 2026-07-30 | KRW 6.510,00 | -0,61 % | KRW 6.100,00 | KRW 6.940,00 | KRW 6.100,00 | 110,71K |
| 2026-07-29 | KRW 6.550,00 | -10,88 % | KRW 7.370,00 | KRW 7.500,00 | KRW 6.040,00 | 128,11K |
| 2026-07-28 | KRW 7.350,00 | -9,82 % | KRW 7.870,00 | KRW 7.900,00 | KRW 7.350,00 | 82,49K |
| 2026-07-27 | KRW 8.150,00 | -0,37 % | KRW 8.320,00 | KRW 8.380,00 | KRW 8.090,00 | 49,18K |
| 2026-07-24 | KRW 8.180,00 | -5,43 % | KRW 8.390,00 | KRW 8.530,00 | KRW 8.110,00 | 54,41K |
| 2026-07-23 | KRW 8.650,00 | +8,53 % | KRW 7.920,00 | KRW 8.650,00 | KRW 7.900,00 | 123,80K |
| 2026-07-22 | KRW 7.970,00 | +2,05 % | KRW 8.020,00 | KRW 8.210,00 | KRW 7.900,00 | 76,98K |
| 2026-07-21 | KRW 7.810,00 | +1,69 % | KRW 7.680,00 | KRW 8.000,00 | KRW 7.360,00 | 52,25K |
| 2026-07-20 | KRW 7.680,00 | -7,25 % | KRW 8.020,00 | KRW 8.050,00 | KRW 7.640,00 | 59,10K |
| 2026-07-16 | KRW 8.280,00 | -5,48 % | KRW 8.550,00 | KRW 8.700,00 | KRW 8.210,00 | 56,48K |
| 2026-07-15 | KRW 8.760,00 | +3,18 % | KRW 8.560,00 | KRW 8.900,00 | KRW 8.560,00 | 112,69K |
| 2026-07-14 | KRW 8.490,00 | +0,83 % | KRW 8.540,00 | KRW 8.540,00 | KRW 8.000,00 | 79,84K |
| 2026-07-13 | KRW 8.420,00 | -6,86 % | KRW 8.990,00 | KRW 9.150,00 | KRW 8.400,00 | 130,15K |
| 2026-07-10 | KRW 9.040,00 | +4,03 % | KRW 8.710,00 | KRW 9.100,00 | KRW 8.710,00 | 120,82K |
| 2026-07-09 | KRW 8.690,00 | +6,36 % | KRW 8.580,00 | KRW 9.100,00 | KRW 8.300,00 | 310,05K |
| 2026-07-08 | KRW 8.170,00 | -9,42 % | KRW 8.550,00 | KRW 8.920,00 | KRW 8.170,00 | 112,83K |
| 2026-07-07 | KRW 9.020,00 | -5,25 % | KRW 9.530,00 | KRW 9.640,00 | KRW 8.800,00 | 145,25K |
| 2026-07-06 | KRW 9.520,00 | +6,61 % | KRW 9.720,00 | KRW 9.750,00 | KRW 9.150,00 | 241,39K |
| 2026-07-03 | KRW 8.930,00 | -0,56 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.380,00 | 140,58K |
| 2026-07-02 | KRW 8.980,00 | +4,91 % | KRW 9.760,00 | KRW 9.800,00 | KRW 8.800,00 | 399,60K |
| 2026-07-01 | KRW 8.560,00 | +3,13 % | KRW 8.590,00 | KRW 8.800,00 | KRW 8.260,00 | 101,35K |
| 2026-06-30 | KRW 8.300,00 | -4,60 % | KRW 8.620,00 | KRW 8.820,00 | KRW 8.200,00 | 103,48K |
| 2026-06-29 | KRW 8.700,00 | +16,47 % | KRW 7.380,00 | KRW 8.700,00 | KRW 7.320,00 | 181,57K |
| 2026-06-26 | KRW 7.470,00 | -10,00 % | KRW 8.110,00 | KRW 8.170,00 | KRW 7.350,00 | 150,28K |
| 2026-06-25 | KRW 8.300,00 | -4,93 % | KRW 8.790,00 | KRW 9.010,00 | KRW 8.280,00 | 139,30K |
| 2026-06-24 | KRW 8.730,00 | +0,11 % | KRW 8.470,00 | KRW 8.890,00 | KRW 8.420,00 | 262,22K |
| 2026-06-23 | KRW 8.720,00 | -7,23 % | KRW 9.950,00 | KRW 10.230,00 | KRW 8.720,00 | 222,38K |
| 2026-06-22 | KRW 9.400,00 | -7,75 % | KRW 9.850,00 | KRW 9.950,00 | KRW 9.380,00 | 99,53K |
| 2026-06-19 | KRW 10.190,00 | -6,94 % | KRW 11.900,00 | KRW 11.910,00 | KRW 9.800,00 | 339,19K |
| 2026-06-18 | KRW 10.950,00 | +6,31 % | KRW 12.560,00 | KRW 12.620,00 | KRW 10.790,00 | 980,64K |
| 2026-06-17 | KRW 10.300,00 | -1,44 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.300,00 | 40,60K |
| 2026-06-16 | KRW 10.450,00 | -1,60 % | KRW 10.720,00 | KRW 10.890,00 | KRW 10.300,00 | 70,91K |
| 2026-06-15 | KRW 10.620,00 | +4,63 % | KRW 10.680,00 | KRW 11.070,00 | KRW 10.340,00 | 54,48K |
| 2026-06-12 | KRW 10.150,00 | +5,62 % | KRW 9.900,00 | KRW 10.450,00 | KRW 9.900,00 | 106,49K |
| 2026-06-11 | KRW 9.610,00 | +2,34 % | KRW 9.040,00 | KRW 9.800,00 | KRW 9.020,00 | 59,06K |
| 2026-06-10 | KRW 9.390,00 | +2,29 % | KRW 9.450,00 | KRW 9.550,00 | KRW 9.030,00 | 2 |
| 2026-06-09 | KRW 9.180,00 | +4,08 % | KRW 8.800,00 | KRW 9.650,00 | KRW 8.710,00 | 147,38K |
| 2026-06-08 | KRW 8.820,00 | -7,55 % | KRW 8.280,00 | KRW 9.190,00 | KRW 8.280,00 | 119,55K |
| 2026-06-05 | KRW 9.540,00 | -4,98 % | KRW 9.840,00 | KRW 10.010,00 | KRW 9.340,00 | 100,28K |
| 2026-06-04 | KRW 10.040,00 | -0,79 % | KRW 9.880,00 | KRW 10.450,00 | KRW 9.880,00 | 75,35K |
| 2026-06-02 | KRW 10.120,00 | -1,17 % | KRW 9.590,00 | KRW 11.300,00 | KRW 9.590,00 | 242,52K |
| 2026-06-01 | KRW 10.240,00 | -7,66 % | KRW 10.870,00 | KRW 11.000,00 | KRW 10.230,00 | 199,35K |
| 2026-05-29 | KRW 11.090,00 | -7,35 % | KRW 11.870,00 | KRW 11.970,00 | KRW 10.910,00 | 196,26K |
| 2026-05-28 | KRW 11.970,00 | +3,91 % | KRW 12.300,00 | KRW 12.400,00 | KRW 11.690,00 | 167,02K |
| 2026-05-27 | KRW 11.520,00 | -7,84 % | KRW 12.380,00 | KRW 12.600,00 | KRW 11.520,00 | 165,12K |
| 2026-05-26 | KRW 12.500,00 | -1,88 % | KRW 13.090,00 | KRW 13.090,00 | KRW 12.000,00 | 117,02K |
| 2026-05-22 | KRW 12.740,00 | +5,90 % | KRW 12.700,00 | KRW 12.970,00 | KRW 12.500,00 | 97,25K |
| 2026-05-21 | KRW 12.030,00 | +5,71 % | KRW 11.560,00 | KRW 12.580,00 | KRW 11.560,00 | 90,55K |