Kolon Industries, Inc. 120110
KRX · Südkorea · Prozessindustrie
KRW 56.200,00+1.100,00 (+2,00 %)
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 56.200,00 | +2,00 % | KRW 55.100,00 | KRW 56.400,00 | KRW 54.600,00 | 83,47K |
| 2026-10-01 | KRW 55.100,00 | 0,00 % | KRW 54.600,00 | KRW 55.700,00 | KRW 54.400,00 | 162,89K |
| 2026-09-30 | KRW 55.100,00 | +0,73 % | KRW 55.200,00 | KRW 56.000,00 | KRW 54.400,00 | 70,90K |
| 2026-09-29 | KRW 54.700,00 | -2,67 % | KRW 56.000,00 | KRW 56.000,00 | KRW 53.500,00 | 120,84K |
| 2026-09-28 | KRW 56.200,00 | +3,69 % | KRW 54.500,00 | KRW 56.500,00 | KRW 54.200,00 | 99,32K |
| 2026-09-23 | KRW 54.200,00 | -1,81 % | KRW 55.800,00 | KRW 55.900,00 | KRW 53.000,00 | 165,73K |
| 2026-09-22 | KRW 55.200,00 | -3,33 % | KRW 58.100,00 | KRW 58.400,00 | KRW 55.000,00 | 136,39K |
| 2026-09-21 | KRW 57.100,00 | +0,53 % | KRW 56.700,00 | KRW 58.000,00 | KRW 56.000,00 | 142,88K |
| 2026-09-18 | KRW 56.800,00 | +1,61 % | KRW 57.100,00 | KRW 59.100,00 | KRW 56.800,00 | 212,86K |
| 2026-09-17 | KRW 55.900,00 | +3,90 % | KRW 55.000,00 | KRW 56.800,00 | KRW 54.300,00 | 159,48K |
| 2026-09-16 | KRW 53.800,00 | +0,19 % | KRW 54.100,00 | KRW 55.200,00 | KRW 53.400,00 | 78,36K |
| 2026-09-15 | KRW 53.700,00 | -2,89 % | KRW 54.400,00 | KRW 54.700,00 | KRW 53.300,00 | 94,49K |
| 2026-09-14 | KRW 55.300,00 | -3,66 % | KRW 56.300,00 | KRW 56.700,00 | KRW 55.200,00 | 135,94K |
| 2026-09-11 | KRW 57.400,00 | +4,74 % | KRW 53.400,00 | KRW 58.900,00 | KRW 53.300,00 | 326,81K |
| 2026-09-10 | KRW 54.800,00 | -3,69 % | KRW 56.300,00 | KRW 58.000,00 | KRW 53.500,00 | 427,57K |
| 2026-09-09 | KRW 56.900,00 | +3,27 % | KRW 55.400,00 | KRW 58.000,00 | KRW 54.200,00 | 479,09K |
| 2026-09-08 | KRW 55.100,00 | -0,18 % | KRW 56.000,00 | KRW 60.300,00 | KRW 55.100,00 | 279,87K |
| 2026-09-07 | KRW 55.200,00 | -1,08 % | KRW 56.300,00 | KRW 56.400,00 | KRW 54.500,00 | 176,07K |
| 2026-09-04 | KRW 55.800,00 | -4,12 % | KRW 58.200,00 | KRW 58.900,00 | KRW 55.600,00 | 179,95K |
| 2026-09-03 | KRW 58.200,00 | +3,37 % | KRW 57.200,00 | KRW 60.100,00 | KRW 56.100,00 | 240,43K |
| 2026-09-02 | KRW 56.300,00 | -4,41 % | KRW 58.000,00 | KRW 59.500,00 | KRW 56.000,00 | 199,42K |
| 2026-09-01 | KRW 58.900,00 | -1,01 % | KRW 59.200,00 | KRW 62.700,00 | KRW 58.100,00 | 262,54K |
| 2026-08-31 | KRW 59.500,00 | +5,31 % | KRW 56.100,00 | KRW 60.100,00 | KRW 54.900,00 | 246,19K |
| 2026-08-28 | KRW 56.500,00 | +6,60 % | KRW 52.700,00 | KRW 56.800,00 | KRW 52.600,00 | 162,11K |
| 2026-08-27 | KRW 53.000,00 | +0,76 % | KRW 53.100,00 | KRW 53.500,00 | KRW 52.600,00 | 63,40K |
| 2026-08-26 | KRW 52.600,00 | -4,71 % | KRW 54.800,00 | KRW 55.600,00 | KRW 51.400,00 | 170,62K |
| 2026-08-25 | KRW 55.200,00 | +9,74 % | KRW 50.900,00 | KRW 55.600,00 | KRW 50.100,00 | 253,47K |
| 2026-08-24 | KRW 50.300,00 | +1,31 % | KRW 50.000,00 | KRW 50.500,00 | KRW 49.300,00 | 108,45K |
| 2026-08-21 | KRW 49.650,00 | -8,90 % | KRW 53.300,00 | KRW 53.700,00 | KRW 49.200,00 | 192,19K |
| 2026-08-20 | KRW 54.500,00 | 0,00 % | KRW 54.900,00 | KRW 56.300,00 | KRW 53.800,00 | 146,58K |
| 2026-08-19 | KRW 54.500,00 | -2,68 % | KRW 54.600,00 | KRW 55.900,00 | KRW 53.900,00 | 158,30K |
| 2026-08-18 | KRW 56.000,00 | +1,27 % | KRW 55.500,00 | KRW 58.700,00 | KRW 54.700,00 | 282,11K |
| 2026-08-14 | KRW 55.300,00 | -0,72 % | KRW 57.300,00 | KRW 58.400,00 | KRW 54.700,00 | 156,82K |
| 2026-08-13 | KRW 55.700,00 | -0,36 % | KRW 56.300,00 | KRW 57.300,00 | KRW 54.400,00 | 185,99K |
| 2026-08-12 | KRW 55.900,00 | -1,24 % | KRW 56.200,00 | KRW 56.800,00 | KRW 54.800,00 | 254,03K |
| 2026-08-11 | KRW 56.600,00 | -3,41 % | KRW 58.700,00 | KRW 61.100,00 | KRW 56.200,00 | 220,50K |
| 2026-08-10 | KRW 58.600,00 | 0,00 % | KRW 59.300,00 | KRW 59.400,00 | KRW 54.300,00 | 276,09K |
| 2026-08-07 | KRW 58.600,00 | +2,99 % | KRW 57.000,00 | KRW 59.500,00 | KRW 53.900,00 | 173,90K |
| 2026-08-06 | KRW 56.900,00 | +5,76 % | KRW 53.600,00 | KRW 58.700,00 | KRW 53.000,00 | 190,46K |
| 2026-08-05 | KRW 53.800,00 | +3,26 % | KRW 53.100,00 | KRW 54.200,00 | KRW 52.800,00 | 58,32K |
| 2026-08-04 | KRW 52.100,00 | +7,09 % | KRW 48.200,00 | KRW 52.200,00 | KRW 48.000,00 | 99,89K |
| 2026-08-03 | KRW 48.650,00 | +1,25 % | KRW 44.400,00 | KRW 49.650,00 | KRW 44.400,00 | 147,60K |
| 2026-07-31 | KRW 48.050,00 | +4,34 % | KRW 46.450,00 | KRW 48.850,00 | KRW 46.450,00 | 254,94K |
| 2026-07-30 | KRW 46.050,00 | +0,22 % | KRW 46.000,00 | KRW 48.400,00 | KRW 45.300,00 | 152,94K |
| 2026-07-29 | KRW 45.950,00 | -8,28 % | KRW 51.000,00 | KRW 51.100,00 | KRW 44.550,00 | 168,41K |
| 2026-07-28 | KRW 50.100,00 | -7,73 % | KRW 53.200,00 | KRW 53.600,00 | KRW 49.200,00 | 165,07K |
| 2026-07-27 | KRW 54.300,00 | +1,50 % | KRW 54.300,00 | KRW 55.800,00 | KRW 53.200,00 | 111,37K |
| 2026-07-24 | KRW 53.500,00 | -4,80 % | KRW 55.100,00 | KRW 56.500,00 | KRW 52.900,00 | 161,26K |
| 2026-07-23 | KRW 56.200,00 | +9,13 % | KRW 51.100,00 | KRW 56.500,00 | KRW 51.100,00 | 125,72K |
| 2026-07-22 | KRW 51.500,00 | +3,83 % | KRW 50.600,00 | KRW 52.800,00 | KRW 50.600,00 | 207,20K |
| 2026-07-21 | KRW 49.600,00 | -3,88 % | KRW 49.450,00 | KRW 50.700,00 | KRW 43.750,00 | 631,27K |
| 2026-07-20 | KRW 51.600,00 | -3,73 % | KRW 52.700,00 | KRW 53.100,00 | KRW 50.600,00 | 152,19K |
| 2026-07-16 | KRW 53.600,00 | +0,94 % | KRW 52.300,00 | KRW 54.400,00 | KRW 51.100,00 | 198,23K |
| 2026-07-15 | KRW 53.100,00 | +2,71 % | KRW 51.400,00 | KRW 53.800,00 | KRW 51.000,00 | 126,02K |
| 2026-07-14 | KRW 51.700,00 | -3,18 % | KRW 53.500,00 | KRW 53.500,00 | KRW 50.300,00 | 139,19K |
| 2026-07-13 | KRW 53.400,00 | -4,47 % | KRW 55.900,00 | KRW 57.300,00 | KRW 52.400,00 | 158,15K |
| 2026-07-10 | KRW 55.900,00 | +2,57 % | KRW 54.500,00 | KRW 57.400,00 | KRW 54.400,00 | 148,23K |
| 2026-07-09 | KRW 54.500,00 | -2,85 % | KRW 55.100,00 | KRW 57.000,00 | KRW 53.500,00 | 317,42K |
| 2026-07-08 | KRW 56.100,00 | -5,08 % | KRW 58.900,00 | KRW 59.700,00 | KRW 54.750,00 | 140,28K |
| 2026-07-07 | KRW 59.100,00 | +2,78 % | KRW 57.000,00 | KRW 61.900,00 | KRW 56.100,00 | 214,03K |
| 2026-07-06 | KRW 57.500,00 | -3,20 % | KRW 59.500,00 | KRW 60.300,00 | KRW 55.400,00 | 208,72K |
| 2026-07-03 | KRW 59.400,00 | -1,33 % | KRW 61.400,00 | KRW 61.400,00 | KRW 57.600,00 | 89,85K |
| 2026-07-02 | KRW 60.200,00 | -3,06 % | KRW 62.400,00 | KRW 63.100,00 | KRW 57.900,00 | 142,29K |
| 2026-07-01 | KRW 62.100,00 | +3,16 % | KRW 61.900,00 | KRW 62.900,00 | KRW 60.000,00 | 94,74K |
| 2026-06-30 | KRW 60.200,00 | -1,47 % | KRW 61.700,00 | KRW 65.400,00 | KRW 60.000,00 | 155,26K |
| 2026-06-29 | KRW 61.100,00 | +7,76 % | KRW 56.700,00 | KRW 61.600,00 | KRW 54.600,00 | 242,05K |
| 2026-06-26 | KRW 56.700,00 | -7,65 % | KRW 60.600,00 | KRW 61.400,00 | KRW 55.500,00 | 209,27K |
| 2026-06-25 | KRW 61.400,00 | -7,25 % | KRW 66.500,00 | KRW 67.800,00 | KRW 61.300,00 | 176,52K |
| 2026-06-24 | KRW 66.200,00 | -0,45 % | KRW 65.000,00 | KRW 69.500,00 | KRW 63.000,00 | 351,04K |
| 2026-06-23 | KRW 66.500,00 | +3,10 % | KRW 65.500,00 | KRW 70.300,00 | KRW 63.500,00 | 450,21K |
| 2026-06-22 | KRW 64.500,00 | +1,42 % | KRW 63.400,00 | KRW 65.700,00 | KRW 61.000,00 | 354,98K |
| 2026-06-19 | KRW 63.600,00 | -4,07 % | KRW 66.400,00 | KRW 66.800,00 | KRW 61.100,00 | 242,66K |
| 2026-06-18 | KRW 66.300,00 | -6,75 % | KRW 69.700,00 | KRW 70.900,00 | KRW 65.500,00 | 228,27K |
| 2026-06-17 | KRW 71.100,00 | -2,47 % | KRW 71.900,00 | KRW 72.900,00 | KRW 70.400,00 | 194,93K |
| 2026-06-16 | KRW 72.900,00 | +0,83 % | KRW 71.700,00 | KRW 74.000,00 | KRW 69.300,00 | 124,49K |
| 2026-06-15 | KRW 72.300,00 | -2,03 % | KRW 75.600,00 | KRW 77.900,00 | KRW 70.800,00 | 255,10K |
| 2026-06-12 | KRW 73.800,00 | +2,64 % | KRW 75.500,00 | KRW 79.600,00 | KRW 71.900,00 | 445,79K |
| 2026-06-11 | KRW 71.900,00 | +4,20 % | KRW 68.600,00 | KRW 72.500,00 | KRW 67.300,00 | 583,88K |
| 2026-06-10 | KRW 69.000,00 | +7,64 % | KRW 63.600,00 | KRW 72.500,00 | KRW 63.100,00 | 50 |
| 2026-06-09 | KRW 64.100,00 | +5,60 % | KRW 61.500,00 | KRW 64.800,00 | KRW 61.500,00 | 482,94K |
| 2026-06-08 | KRW 60.700,00 | -7,89 % | KRW 60.800,00 | KRW 62.000,00 | KRW 57.800,00 | 610,26K |
| 2026-06-05 | KRW 65.900,00 | -1,79 % | KRW 66.100,00 | KRW 67.100,00 | KRW 63.400,00 | 188,06K |
| 2026-06-04 | KRW 67.100,00 | +1,36 % | KRW 65.100,00 | KRW 68.700,00 | KRW 65.100,00 | 222,30K |
| 2026-06-02 | KRW 66.200,00 | -6,36 % | KRW 69.000,00 | KRW 70.800,00 | KRW 64.500,00 | 355,69K |
| 2026-06-01 | KRW 70.700,00 | -1,53 % | KRW 70.300,00 | KRW 75.900,00 | KRW 69.000,00 | 381,84K |
| 2026-05-29 | KRW 71.800,00 | -0,55 % | KRW 72.700,00 | KRW 73.200,00 | KRW 69.100,00 | 267,25K |
| 2026-05-28 | KRW 72.200,00 | -3,48 % | KRW 73.900,00 | KRW 74.500,00 | KRW 69.200,00 | 353,88K |
| 2026-05-27 | KRW 74.800,00 | -2,22 % | KRW 77.700,00 | KRW 77.900,00 | KRW 74.500,00 | 279,91K |
| 2026-05-26 | KRW 76.500,00 | -1,54 % | KRW 79.200,00 | KRW 80.400,00 | KRW 75.500,00 | 262,89K |
| 2026-05-22 | KRW 77.700,00 | +1,57 % | KRW 77.600,00 | KRW 79.800,00 | KRW 76.700,00 | 180,97K |