TC Materials Co., Ltd. 125020
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.210,00+180,00 (+2,99 %)
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 6.030,00 | +0,50 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.820,00 | 507,45K |
| 2026-09-30 | KRW 6.000,00 | +0,33 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.980,00 | 285,89K |
| 2026-09-29 | KRW 5.980,00 | -1,32 % | KRW 6.020,00 | KRW 6.070,00 | KRW 5.890,00 | 323,86K |
| 2026-09-28 | KRW 6.060,00 | -1,78 % | KRW 6.200,00 | KRW 6.300,00 | KRW 6.050,00 | 470,57K |
| 2026-09-23 | KRW 6.170,00 | +0,16 % | KRW 6.270,00 | KRW 6.340,00 | KRW 6.140,00 | 604,21K |
| 2026-09-22 | KRW 6.160,00 | -1,75 % | KRW 6.350,00 | KRW 6.550,00 | KRW 6.100,00 | 926,83K |
| 2026-09-21 | KRW 6.270,00 | -4,13 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.150,00 | 1,01M |
| 2026-09-18 | KRW 6.540,00 | +11,60 % | KRW 5.950,00 | KRW 6.710,00 | KRW 5.900,00 | 3,38M |
| 2026-09-17 | KRW 5.860,00 | -0,51 % | KRW 5.890,00 | KRW 6.070,00 | KRW 5.770,00 | 524,90K |
| 2026-09-16 | KRW 5.890,00 | +1,90 % | KRW 5.800,00 | KRW 6.050,00 | KRW 5.750,00 | 468,36K |
| 2026-09-15 | KRW 5.780,00 | -4,30 % | KRW 5.960,00 | KRW 6.200,00 | KRW 5.730,00 | 509,65K |
| 2026-09-14 | KRW 6.040,00 | -2,11 % | KRW 6.160,00 | KRW 6.330,00 | KRW 6.000,00 | 578,59K |
| 2026-09-11 | KRW 6.170,00 | +1,82 % | KRW 5.910,00 | KRW 6.300,00 | KRW 5.900,00 | 575,12K |
| 2026-09-10 | KRW 6.060,00 | -2,88 % | KRW 6.170,00 | KRW 6.220,00 | KRW 5.920,00 | 476,58K |
| 2026-09-09 | KRW 6.240,00 | +2,13 % | KRW 6.120,00 | KRW 6.410,00 | KRW 6.120,00 | 1,10M |
| 2026-09-08 | KRW 6.110,00 | -2,55 % | KRW 6.340,00 | KRW 6.840,00 | KRW 6.090,00 | 1,69M |
| 2026-09-07 | KRW 6.270,00 | +3,81 % | KRW 6.140,00 | KRW 6.450,00 | KRW 6.010,00 | 897,73K |
| 2026-09-04 | KRW 6.040,00 | +4,14 % | KRW 5.910,00 | KRW 6.100,00 | KRW 5.790,00 | 424,83K |
| 2026-09-03 | KRW 5.800,00 | -6,00 % | KRW 6.470,00 | KRW 6.730,00 | KRW 5.780,00 | 914,84K |
| 2026-09-02 | KRW 6.170,00 | +2,15 % | KRW 5.920,00 | KRW 6.590,00 | KRW 5.910,00 | 1,86M |
| 2026-09-01 | KRW 6.040,00 | +6,71 % | KRW 5.620,00 | KRW 6.180,00 | KRW 5.450,00 | 753,45K |
| 2026-08-31 | KRW 5.660,00 | -1,91 % | KRW 5.750,00 | KRW 5.830,00 | KRW 5.520,00 | 461,08K |
| 2026-08-28 | KRW 5.770,00 | -1,54 % | KRW 5.900,00 | KRW 6.020,00 | KRW 5.700,00 | 509,12K |
| 2026-08-27 | KRW 5.860,00 | +5,02 % | KRW 5.780,00 | KRW 5.990,00 | KRW 5.660,00 | 834,90K |
| 2026-08-26 | KRW 5.580,00 | -0,18 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.440,00 | 367,73K |
| 2026-08-25 | KRW 5.590,00 | +1,08 % | KRW 5.530,00 | KRW 5.670,00 | KRW 5.300,00 | 769,00K |
| 2026-08-24 | KRW 5.530,00 | +9,07 % | KRW 5.050,00 | KRW 6.050,00 | KRW 5.030,00 | 1,66M |
| 2026-08-21 | KRW 5.070,00 | -5,41 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.980,00 | 494,05K |
| 2026-08-20 | KRW 5.360,00 | -0,92 % | KRW 5.520,00 | KRW 5.650,00 | KRW 5.210,00 | 833,63K |
| 2026-08-19 | KRW 5.410,00 | -1,28 % | KRW 5.320,00 | KRW 5.600,00 | KRW 5.170,00 | 774,61K |
| 2026-08-18 | KRW 5.480,00 | -13,56 % | KRW 5.500,00 | KRW 5.670,00 | KRW 5.010,00 | 4,27M |
| 2026-08-14 | KRW 6.340,00 | -0,16 % | KRW 6.370,00 | KRW 6.440,00 | KRW 5.950,00 | 572,64K |
| 2026-08-13 | KRW 6.350,00 | +5,83 % | KRW 6.090,00 | KRW 6.650,00 | KRW 6.070,00 | 703,59K |
| 2026-08-12 | KRW 6.000,00 | +5,08 % | KRW 5.880,00 | KRW 6.220,00 | KRW 5.780,00 | 880,86K |
| 2026-08-11 | KRW 5.710,00 | +1,60 % | KRW 5.600,00 | KRW 5.850,00 | KRW 5.480,00 | 348,92K |
| 2026-08-10 | KRW 5.620,00 | +7,66 % | KRW 5.280,00 | KRW 5.640,00 | KRW 5.280,00 | 401,23K |
| 2026-08-07 | KRW 5.220,00 | -0,76 % | KRW 5.340,00 | KRW 5.450,00 | KRW 5.100,00 | 305,83K |
| 2026-08-06 | KRW 5.260,00 | -1,50 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.020,00 | 310,32K |
| 2026-08-05 | KRW 5.340,00 | +8,65 % | KRW 5.000,00 | KRW 5.540,00 | KRW 5.000,00 | 616,32K |
| 2026-08-04 | KRW 4.915,00 | +8,14 % | KRW 4.605,00 | KRW 4.955,00 | KRW 4.605,00 | 307,54K |
| 2026-08-03 | KRW 4.545,00 | +1,79 % | KRW 4.370,00 | KRW 4.705,00 | KRW 4.285,00 | 251,32K |
| 2026-07-31 | KRW 4.465,00 | +13,61 % | KRW 4.225,00 | KRW 4.635,00 | KRW 4.155,00 | 635,42K |
| 2026-07-30 | KRW 3.930,00 | -4,84 % | KRW 3.925,00 | KRW 4.290,00 | KRW 3.925,00 | 526,68K |
| 2026-07-29 | KRW 4.130,00 | -13,78 % | KRW 4.790,00 | KRW 5.100,00 | KRW 3.985,00 | 1,00M |
| 2026-07-28 | KRW 4.790,00 | -7,88 % | KRW 5.060,00 | KRW 5.290,00 | KRW 4.790,00 | 492,80K |
| 2026-07-27 | KRW 5.200,00 | -0,57 % | KRW 5.370,00 | KRW 5.420,00 | KRW 5.120,00 | 211,43K |
| 2026-07-24 | KRW 5.230,00 | -8,73 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.210,00 | 436,19K |
| 2026-07-23 | KRW 5.730,00 | +15,18 % | KRW 5.100,00 | KRW 5.780,00 | KRW 5.070,00 | 777,37K |
| 2026-07-22 | KRW 4.975,00 | +1,63 % | KRW 5.030,00 | KRW 5.290,00 | KRW 4.970,00 | 385,61K |
| 2026-07-21 | KRW 4.895,00 | +5,72 % | KRW 4.550,00 | KRW 4.915,00 | KRW 4.480,00 | 350,76K |
| 2026-07-20 | KRW 4.630,00 | -3,04 % | KRW 4.700,00 | KRW 4.865,00 | KRW 4.535,00 | 174,26K |
| 2026-07-16 | KRW 4.775,00 | -8,17 % | KRW 5.000,00 | KRW 5.110,00 | KRW 4.740,00 | 338,66K |
| 2026-07-15 | KRW 5.200,00 | +4,84 % | KRW 5.070,00 | KRW 5.300,00 | KRW 5.000,00 | 319,35K |
| 2026-07-14 | KRW 4.960,00 | -0,80 % | KRW 4.870,00 | KRW 5.040,00 | KRW 4.735,00 | 561,63K |
| 2026-07-13 | KRW 5.000,00 | +4,06 % | KRW 4.805,00 | KRW 5.390,00 | KRW 4.805,00 | 807,94K |
| 2026-07-10 | KRW 4.805,00 | +7,61 % | KRW 4.595,00 | KRW 4.940,00 | KRW 4.595,00 | 408,57K |
| 2026-07-09 | KRW 4.465,00 | +1,48 % | KRW 4.400,00 | KRW 4.750,00 | KRW 4.355,00 | 620,91K |
| 2026-07-08 | KRW 4.400,00 | -10,30 % | KRW 4.765,00 | KRW 4.840,00 | KRW 4.360,00 | 557,99K |
| 2026-07-07 | KRW 4.905,00 | -4,57 % | KRW 5.040,00 | KRW 5.190,00 | KRW 4.775,00 | 538,96K |
| 2026-07-06 | KRW 5.140,00 | -5,51 % | KRW 5.410,00 | KRW 5.440,00 | KRW 4.975,00 | 402,49K |
| 2026-07-03 | KRW 5.440,00 | -1,27 % | KRW 5.620,00 | KRW 5.640,00 | KRW 4.985,00 | 700,93K |
| 2026-07-02 | KRW 5.510,00 | -8,32 % | KRW 5.770,00 | KRW 5.910,00 | KRW 5.460,00 | 813,55K |
| 2026-07-01 | KRW 6.010,00 | +9,87 % | KRW 5.560,00 | KRW 6.300,00 | KRW 5.510,00 | 1,77M |
| 2026-06-30 | KRW 5.470,00 | +0,37 % | KRW 5.590,00 | KRW 5.680,00 | KRW 5.250,00 | 523,10K |
| 2026-06-29 | KRW 5.450,00 | +14,26 % | KRW 4.700,00 | KRW 5.480,00 | KRW 4.700,00 | 684,21K |
| 2026-06-26 | KRW 4.770,00 | -7,92 % | KRW 5.170,00 | KRW 5.180,00 | KRW 4.615,00 | 847,33K |
| 2026-06-25 | KRW 5.180,00 | -3,00 % | KRW 5.450,00 | KRW 5.830,00 | KRW 5.140,00 | 532,58K |
| 2026-06-24 | KRW 5.340,00 | -4,30 % | KRW 5.570,00 | KRW 5.640,00 | KRW 5.240,00 | 603,73K |
| 2026-06-23 | KRW 5.580,00 | -11,99 % | KRW 6.400,00 | KRW 6.480,00 | KRW 5.580,00 | 870,21K |
| 2026-06-22 | KRW 6.340,00 | -4,66 % | KRW 6.460,00 | KRW 6.880,00 | KRW 6.200,00 | 607,63K |
| 2026-06-19 | KRW 6.650,00 | -1,48 % | KRW 6.830,00 | KRW 7.170,00 | KRW 6.390,00 | 1,21M |
| 2026-06-18 | KRW 6.750,00 | -3,30 % | KRW 6.980,00 | KRW 7.160,00 | KRW 6.640,00 | 667,52K |
| 2026-06-17 | KRW 6.980,00 | -2,79 % | KRW 7.240,00 | KRW 7.450,00 | KRW 6.910,00 | 1,29M |
| 2026-06-16 | KRW 7.180,00 | +2,72 % | KRW 7.030,00 | KRW 7.240,00 | KRW 6.760,00 | 1,13M |
| 2026-06-15 | KRW 6.990,00 | +2,34 % | KRW 7.040,00 | KRW 7.190,00 | KRW 6.860,00 | 1,05M |
| 2026-06-12 | KRW 6.830,00 | -2,71 % | KRW 7.210,00 | KRW 7.410,00 | KRW 6.700,00 | 1,61M |
| 2026-06-11 | KRW 7.020,00 | -0,71 % | KRW 6.920,00 | KRW 7.090,00 | KRW 6.460,00 | 1,48M |
| 2026-06-10 | KRW 7.070,00 | +0,57 % | KRW 7.010,00 | KRW 7.600,00 | KRW 6.800,00 | 4,40K |
| 2026-06-09 | KRW 7.030,00 | +9,50 % | KRW 6.670,00 | KRW 7.330,00 | KRW 6.660,00 | 1,36M |
| 2026-06-08 | KRW 6.420,00 | -7,89 % | KRW 6.200,00 | KRW 6.940,00 | KRW 6.120,00 | 893,45K |
| 2026-06-05 | KRW 6.970,00 | -4,65 % | KRW 6.910,00 | KRW 7.130,00 | KRW 6.650,00 | 669,56K |
| 2026-06-04 | KRW 7.310,00 | +1,81 % | KRW 7.050,00 | KRW 7.680,00 | KRW 6.890,00 | 990,76K |
| 2026-06-02 | KRW 7.180,00 | +2,43 % | KRW 7.020,00 | KRW 7.250,00 | KRW 6.500,00 | 2,01M |
| 2026-06-01 | KRW 7.010,00 | -5,27 % | KRW 7.290,00 | KRW 7.470,00 | KRW 6.980,00 | 1,76M |
| 2026-05-29 | KRW 7.400,00 | -8,87 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.290,00 | 1,90M |
| 2026-05-28 | KRW 8.120,00 | -7,83 % | KRW 8.650,00 | KRW 8.730,00 | KRW 7.520,00 | 2,67M |
| 2026-05-27 | KRW 8.810,00 | -4,24 % | KRW 9.290,00 | KRW 9.310,00 | KRW 8.620,00 | 2,55M |
| 2026-05-26 | KRW 9.200,00 | +0,11 % | KRW 9.340,00 | KRW 9.930,00 | KRW 9.050,00 | 3,51M |
| 2026-05-22 | KRW 9.190,00 | -4,57 % | KRW 10.010,00 | KRW 10.410,00 | KRW 9.150,00 | 12,43M |
| 2026-05-21 | KRW 9.630,00 | +29,96 % | KRW 7.700,00 | KRW 9.630,00 | KRW 7.630,00 | 12,87M |