Formetal Co., Ltd 119500
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.360,00-5,00 (-0,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.365,00 | +0,64 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.340,00 | 13,75K |
| 2026-09-29 | KRW 2.350,00 | -1,67 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.340,00 | 59,46K |
| 2026-09-28 | KRW 2.390,00 | +0,63 % | KRW 2.375,00 | KRW 2.405,00 | KRW 2.335,00 | 20,28K |
| 2026-09-23 | KRW 2.375,00 | -0,63 % | KRW 2.410,00 | KRW 2.420,00 | KRW 2.355,00 | 24,73K |
| 2026-09-22 | KRW 2.390,00 | -0,83 % | KRW 2.410,00 | KRW 2.440,00 | KRW 2.370,00 | 42,72K |
| 2026-09-21 | KRW 2.410,00 | -1,43 % | KRW 2.450,00 | KRW 2.455,00 | KRW 2.380,00 | 27,70K |
| 2026-09-18 | KRW 2.445,00 | -0,20 % | KRW 2.450,00 | KRW 2.505,00 | KRW 2.425,00 | 61,21K |
| 2026-09-17 | KRW 2.450,00 | +6,75 % | KRW 2.295,00 | KRW 2.450,00 | KRW 2.295,00 | 82,33K |
| 2026-09-16 | KRW 2.295,00 | -3,97 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.280,00 | 68,17K |
| 2026-09-15 | KRW 2.390,00 | 0,00 % | KRW 2.330,00 | KRW 2.410,00 | KRW 2.325,00 | 28,97K |
| 2026-09-14 | KRW 2.390,00 | -0,42 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.295,00 | 89,55K |
| 2026-09-11 | KRW 2.400,00 | -2,44 % | KRW 2.460,00 | KRW 2.465,00 | KRW 2.400,00 | 19,59K |
| 2026-09-10 | KRW 2.460,00 | +0,20 % | KRW 2.445,00 | KRW 2.460,00 | KRW 2.400,00 | 23,24K |
| 2026-09-09 | KRW 2.455,00 | 0,00 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.420,00 | 16,52K |
| 2026-09-08 | KRW 2.455,00 | -1,21 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.455,00 | 17,16K |
| 2026-09-07 | KRW 2.485,00 | +2,05 % | KRW 2.465,00 | KRW 2.485,00 | KRW 2.435,00 | 33,17K |
| 2026-09-04 | KRW 2.435,00 | +0,21 % | KRW 2.430,00 | KRW 2.490,00 | KRW 2.415,00 | 54,11K |
| 2026-09-03 | KRW 2.430,00 | +0,62 % | KRW 2.435,00 | KRW 2.465,00 | KRW 2.385,00 | 32,19K |
| 2026-09-02 | KRW 2.415,00 | -2,42 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.410,00 | 23,82K |
| 2026-09-01 | KRW 2.475,00 | -0,20 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.440,00 | 15,36K |
| 2026-08-31 | KRW 2.480,00 | +1,02 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.430,00 | 14,01K |
| 2026-08-28 | KRW 2.455,00 | -0,41 % | KRW 2.440,00 | KRW 2.550,00 | KRW 2.440,00 | 18,09K |
| 2026-08-27 | KRW 2.465,00 | +1,23 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.425,00 | 26,72K |
| 2026-08-26 | KRW 2.435,00 | +0,83 % | KRW 2.395,00 | KRW 2.490,00 | KRW 2.390,00 | 22,47K |
| 2026-08-25 | KRW 2.415,00 | -0,41 % | KRW 2.425,00 | KRW 2.460,00 | KRW 2.365,00 | 15,68K |
| 2026-08-24 | KRW 2.425,00 | -3,39 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.410,00 | 26,46K |
| 2026-08-21 | KRW 2.510,00 | +0,60 % | KRW 2.480,00 | KRW 2.510,00 | KRW 2.415,00 | 21,56K |
| 2026-08-20 | KRW 2.495,00 | +0,20 % | KRW 2.480,00 | KRW 2.535,00 | KRW 2.475,00 | 20,53K |
| 2026-08-19 | KRW 2.490,00 | -1,97 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.460,00 | 22,79K |
| 2026-08-18 | KRW 2.540,00 | -1,55 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.510,00 | 35,69K |
| 2026-08-14 | KRW 2.580,00 | +0,19 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.560,00 | 18,79K |
| 2026-08-13 | KRW 2.575,00 | -1,53 % | KRW 2.615,00 | KRW 2.640,00 | KRW 2.570,00 | 43,81K |
| 2026-08-12 | KRW 2.615,00 | +0,38 % | KRW 2.600,00 | KRW 2.650,00 | KRW 2.580,00 | 36,07K |
| 2026-08-11 | KRW 2.605,00 | +2,36 % | KRW 2.545,00 | KRW 2.605,00 | KRW 2.535,00 | 24,22K |
| 2026-08-10 | KRW 2.545,00 | +1,80 % | KRW 2.500,00 | KRW 2.570,00 | KRW 2.485,00 | 69,82K |
| 2026-08-07 | KRW 2.500,00 | +1,63 % | KRW 2.440,00 | KRW 2.515,00 | KRW 2.440,00 | 69,56K |
| 2026-08-06 | KRW 2.460,00 | -1,60 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.430,00 | 79,02K |
| 2026-08-05 | KRW 2.500,00 | +3,09 % | KRW 2.405,00 | KRW 2.510,00 | KRW 2.405,00 | 31,95K |
| 2026-08-04 | KRW 2.425,00 | +0,83 % | KRW 2.405,00 | KRW 2.490,00 | KRW 2.350,00 | 43,97K |
| 2026-08-03 | KRW 2.405,00 | +4,11 % | KRW 2.310,00 | KRW 2.450,00 | KRW 2.285,00 | 35,13K |
| 2026-07-31 | KRW 2.310,00 | +5,72 % | KRW 2.220,00 | KRW 2.360,00 | KRW 2.220,00 | 19,79K |
| 2026-07-30 | KRW 2.185,00 | -2,24 % | KRW 2.150,00 | KRW 2.280,00 | KRW 2.130,00 | 41,84K |
| 2026-07-29 | KRW 2.235,00 | -4,28 % | KRW 2.360,00 | KRW 2.390,00 | KRW 2.125,00 | 57,98K |
| 2026-07-28 | KRW 2.335,00 | -5,27 % | KRW 2.405,00 | KRW 2.490,00 | KRW 2.300,00 | 24,56K |
| 2026-07-27 | KRW 2.465,00 | -0,60 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.465,00 | 32,14K |
| 2026-07-24 | KRW 2.480,00 | -1,39 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.470,00 | 27,27K |
| 2026-07-23 | KRW 2.515,00 | +0,80 % | KRW 2.475,00 | KRW 2.595,00 | KRW 2.430,00 | 78,48K |
| 2026-07-22 | KRW 2.495,00 | +0,60 % | KRW 2.485,00 | KRW 2.555,00 | KRW 2.470,00 | 53,00K |
| 2026-07-21 | KRW 2.480,00 | +3,55 % | KRW 2.355,00 | KRW 2.510,00 | KRW 2.315,00 | 28,31K |
| 2026-07-20 | KRW 2.395,00 | -3,43 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.375,00 | 21,95K |
| 2026-07-16 | KRW 2.480,00 | -1,59 % | KRW 2.545,00 | KRW 2.550,00 | KRW 2.435,00 | 50,12K |
| 2026-07-15 | KRW 2.520,00 | +1,82 % | KRW 2.500,00 | KRW 2.550,00 | KRW 2.470,00 | 38,26K |
| 2026-07-14 | KRW 2.475,00 | +2,27 % | KRW 2.360,00 | KRW 2.500,00 | KRW 2.300,00 | 68,20K |
| 2026-07-13 | KRW 2.420,00 | -5,65 % | KRW 2.565,00 | KRW 2.630,00 | KRW 2.420,00 | 41,56K |
| 2026-07-10 | KRW 2.565,00 | +3,85 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.465,00 | 20,82K |
| 2026-07-09 | KRW 2.470,00 | +1,65 % | KRW 2.420,00 | KRW 2.515,00 | KRW 2.405,00 | 25,81K |
| 2026-07-08 | KRW 2.430,00 | -2,61 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.405,00 | 38,00K |
| 2026-07-07 | KRW 2.495,00 | -4,04 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.455,00 | 55,45K |
| 2026-07-06 | KRW 2.600,00 | +0,78 % | KRW 2.575,00 | KRW 2.600,00 | KRW 2.510,00 | 23,05K |
| 2026-07-03 | KRW 2.580,00 | +3,82 % | KRW 2.485,00 | KRW 2.580,00 | KRW 2.395,00 | 29,06K |
| 2026-07-02 | KRW 2.485,00 | -4,05 % | KRW 2.590,00 | KRW 2.660,00 | KRW 2.450,00 | 48,76K |
| 2026-07-01 | KRW 2.590,00 | +0,19 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.515,00 | 54,93K |
| 2026-06-30 | KRW 2.585,00 | -0,96 % | KRW 2.580,00 | KRW 2.645,00 | KRW 2.530,00 | 49,02K |
| 2026-06-29 | KRW 2.610,00 | +8,52 % | KRW 2.370,00 | KRW 2.610,00 | KRW 2.370,00 | 46,87K |
| 2026-06-26 | KRW 2.405,00 | -3,99 % | KRW 2.505,00 | KRW 2.520,00 | KRW 2.350,00 | 88,58K |
| 2026-06-25 | KRW 2.505,00 | -2,91 % | KRW 2.565,00 | KRW 2.650,00 | KRW 2.505,00 | 51,47K |
| 2026-06-24 | KRW 2.580,00 | -1,15 % | KRW 2.585,00 | KRW 2.640,00 | KRW 2.515,00 | 44,26K |
| 2026-06-23 | KRW 2.610,00 | -7,61 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.590,00 | 60,12K |
| 2026-06-22 | KRW 2.825,00 | +0,18 % | KRW 2.805,00 | KRW 2.900,00 | KRW 2.750,00 | 39,90K |
| 2026-06-19 | KRW 2.820,00 | -4,73 % | KRW 2.960,00 | KRW 2.965,00 | KRW 2.795,00 | 85,26K |
| 2026-06-18 | KRW 2.960,00 | -3,27 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.920,00 | 46,14K |
| 2026-06-17 | KRW 3.060,00 | -0,16 % | KRW 3.065,00 | KRW 3.185,00 | KRW 3.000,00 | 55,11K |
| 2026-06-16 | KRW 3.065,00 | +2,00 % | KRW 3.035,00 | KRW 3.200,00 | KRW 2.995,00 | 82,35K |
| 2026-06-15 | KRW 3.005,00 | -0,33 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.985,00 | 51,20K |
| 2026-06-12 | KRW 3.015,00 | +2,20 % | KRW 2.960,00 | KRW 3.100,00 | KRW 2.960,00 | 44,24K |
| 2026-06-11 | KRW 2.950,00 | +2,79 % | KRW 2.870,00 | KRW 2.965,00 | KRW 2.815,00 | 36,76K |
| 2026-06-10 | KRW 2.870,00 | -2,21 % | KRW 2.895,00 | KRW 2.950,00 | KRW 2.815,00 | 2 |
| 2026-06-09 | KRW 2.935,00 | +5,20 % | KRW 2.770,00 | KRW 2.970,00 | KRW 2.770,00 | 45,25K |
| 2026-06-08 | KRW 2.790,00 | -7,92 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.755,00 | 159,00K |
| 2026-06-05 | KRW 3.030,00 | -2,57 % | KRW 3.015,00 | KRW 3.075,00 | KRW 2.985,00 | 47,65K |
| 2026-06-04 | KRW 3.110,00 | +1,80 % | KRW 3.055,00 | KRW 3.260,00 | KRW 3.040,00 | 65,93K |
| 2026-06-02 | KRW 3.055,00 | -2,08 % | KRW 3.075,00 | KRW 3.125,00 | KRW 2.985,00 | 69,89K |
| 2026-06-01 | KRW 3.120,00 | -5,88 % | KRW 3.285,00 | KRW 3.315,00 | KRW 3.105,00 | 213,27K |
| 2026-05-29 | KRW 3.315,00 | -3,77 % | KRW 3.450,00 | KRW 3.477,00 | KRW 3.240,00 | 93,29K |
| 2026-05-28 | KRW 3.445,00 | -1,99 % | KRW 3.515,00 | KRW 3.575,00 | KRW 3.375,00 | 106,87K |
| 2026-05-27 | KRW 3.515,00 | -8,46 % | KRW 3.805,00 | KRW 3.825,00 | KRW 3.515,00 | 135,84K |
| 2026-05-26 | KRW 3.840,00 | -3,03 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.840,00 | 97,64K |
| 2026-05-22 | KRW 3.960,00 | +0,25 % | KRW 3.920,00 | KRW 4.050,00 | KRW 3.820,00 | 178,05K |
| 2026-05-21 | KRW 3.950,00 | +7,34 % | KRW 3.700,00 | KRW 4.245,00 | KRW 3.700,00 | 976,82K |
| 2026-05-20 | KRW 3.680,00 | -7,07 % | KRW 3.865,00 | KRW 3.960,00 | KRW 3.640,00 | 88,00K |