BGFecomaterials CO., LTD. 126600
KRX · Südkorea · Prozessindustrie
KRW 3.155,00+165,00 (+5,52 %)
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 2.990,00 | +1,53 % | KRW 2.935,00 | KRW 3.000,00 | KRW 2.935,00 | 29,39K |
| 2026-09-29 | KRW 2.945,00 | -1,83 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.925,00 | 30,89K |
| 2026-09-28 | KRW 3.000,00 | 0,00 % | KRW 3.005,00 | KRW 3.030,00 | KRW 2.960,00 | 32,12K |
| 2026-09-23 | KRW 3.000,00 | +0,17 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.965,00 | 27,75K |
| 2026-09-22 | KRW 2.995,00 | -2,28 % | KRW 3.065,00 | KRW 3.070,00 | KRW 2.970,00 | 46,97K |
| 2026-09-21 | KRW 3.065,00 | -0,33 % | KRW 3.055,00 | KRW 3.065,00 | KRW 2.990,00 | 45,64K |
| 2026-09-18 | KRW 3.075,00 | +0,33 % | KRW 3.070,00 | KRW 3.090,00 | KRW 3.010,00 | 22,05K |
| 2026-09-17 | KRW 3.065,00 | +1,66 % | KRW 3.000,00 | KRW 3.070,00 | KRW 3.000,00 | 14,92K |
| 2026-09-16 | KRW 3.015,00 | -0,33 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.995,00 | 21,42K |
| 2026-09-15 | KRW 3.025,00 | -1,47 % | KRW 3.035,00 | KRW 3.065,00 | KRW 2.990,00 | 25,46K |
| 2026-09-14 | KRW 3.070,00 | -1,13 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.015,00 | 89,30K |
| 2026-09-11 | KRW 3.105,00 | +0,98 % | KRW 3.085,00 | KRW 3.175,00 | KRW 3.045,00 | 67,29K |
| 2026-09-10 | KRW 3.075,00 | -1,13 % | KRW 3.115,00 | KRW 3.130,00 | KRW 3.015,00 | 63,99K |
| 2026-09-09 | KRW 3.110,00 | +7,61 % | KRW 2.900,00 | KRW 3.335,00 | KRW 2.895,00 | 385,75K |
| 2026-09-08 | KRW 2.890,00 | -1,20 % | KRW 2.935,00 | KRW 2.940,00 | KRW 2.865,00 | 31,41K |
| 2026-09-07 | KRW 2.925,00 | -1,18 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.920,00 | 19,74K |
| 2026-09-04 | KRW 2.960,00 | -0,17 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.930,00 | 11,26K |
| 2026-09-03 | KRW 2.965,00 | -1,50 % | KRW 3.015,00 | KRW 3.055,00 | KRW 2.945,00 | 41,69K |
| 2026-09-02 | KRW 3.010,00 | +0,33 % | KRW 2.980,00 | KRW 3.040,00 | KRW 2.900,00 | 63,06K |
| 2026-09-01 | KRW 3.000,00 | +1,18 % | KRW 2.920,00 | KRW 3.045,00 | KRW 2.920,00 | 42,50K |
| 2026-08-31 | KRW 2.965,00 | +2,07 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.845,00 | 22,22K |
| 2026-08-28 | KRW 2.905,00 | +0,87 % | KRW 2.860,00 | KRW 2.925,00 | KRW 2.860,00 | 16,23K |
| 2026-08-27 | KRW 2.880,00 | +0,35 % | KRW 2.870,00 | KRW 2.885,00 | KRW 2.830,00 | 22,93K |
| 2026-08-26 | KRW 2.870,00 | +1,41 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.795,00 | 16,53K |
| 2026-08-25 | KRW 2.830,00 | -0,18 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.760,00 | 40,05K |
| 2026-08-24 | KRW 2.835,00 | +1,43 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.770,00 | 16,91K |
| 2026-08-21 | KRW 2.795,00 | -1,41 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.755,00 | 47,24K |
| 2026-08-20 | KRW 2.835,00 | -1,22 % | KRW 2.885,00 | KRW 2.935,00 | KRW 2.770,00 | 72,28K |
| 2026-08-19 | KRW 2.870,00 | -2,38 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.800,00 | 45,20K |
| 2026-08-18 | KRW 2.940,00 | -1,34 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.895,00 | 47,83K |
| 2026-08-14 | KRW 2.980,00 | +0,68 % | KRW 2.960,00 | KRW 3.035,00 | KRW 2.920,00 | 33,84K |
| 2026-08-13 | KRW 2.960,00 | -1,66 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.880,00 | 53,47K |
| 2026-08-12 | KRW 3.010,00 | 0,00 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.965,00 | 19,75K |
| 2026-08-11 | KRW 3.010,00 | -0,33 % | KRW 2.970,00 | KRW 3.025,00 | KRW 2.970,00 | 40,53K |
| 2026-08-10 | KRW 3.020,00 | +3,78 % | KRW 2.900,00 | KRW 3.030,00 | KRW 2.900,00 | 49,37K |
| 2026-08-07 | KRW 2.910,00 | +0,34 % | KRW 2.880,00 | KRW 2.935,00 | KRW 2.875,00 | 41,82K |
| 2026-08-06 | KRW 2.900,00 | 0,00 % | KRW 2.890,00 | KRW 2.930,00 | KRW 2.805,00 | 56,49K |
| 2026-08-05 | KRW 2.900,00 | +0,87 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.870,00 | 29,04K |
| 2026-08-04 | KRW 2.875,00 | +5,70 % | KRW 2.685,00 | KRW 2.880,00 | KRW 2.685,00 | 66,45K |
| 2026-08-03 | KRW 2.720,00 | -0,55 % | KRW 2.710,00 | KRW 2.800,00 | KRW 2.660,00 | 25,88K |
| 2026-07-31 | KRW 2.735,00 | +6,01 % | KRW 2.630,00 | KRW 2.740,00 | KRW 2.620,00 | 93,58K |
| 2026-07-30 | KRW 2.580,00 | -1,34 % | KRW 2.460,00 | KRW 2.675,00 | KRW 2.460,00 | 149,21K |
| 2026-07-29 | KRW 2.615,00 | -3,33 % | KRW 2.670,00 | KRW 2.765,00 | KRW 2.480,00 | 136,48K |
| 2026-07-28 | KRW 2.705,00 | -5,91 % | KRW 2.855,00 | KRW 2.870,00 | KRW 2.700,00 | 105,56K |
| 2026-07-27 | KRW 2.875,00 | -0,17 % | KRW 2.880,00 | KRW 2.960,00 | KRW 2.850,00 | 40,25K |
| 2026-07-24 | KRW 2.880,00 | -1,03 % | KRW 2.900,00 | KRW 2.925,00 | KRW 2.855,00 | 63,34K |
| 2026-07-23 | KRW 2.910,00 | +3,19 % | KRW 2.825,00 | KRW 2.920,00 | KRW 2.825,00 | 54,39K |
| 2026-07-22 | KRW 2.820,00 | +0,36 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.785,00 | 54,66K |
| 2026-07-21 | KRW 2.810,00 | +1,63 % | KRW 2.710,00 | KRW 2.820,00 | KRW 2.710,00 | 82,04K |
| 2026-07-20 | KRW 2.765,00 | -3,66 % | KRW 2.815,00 | KRW 2.865,00 | KRW 2.765,00 | 65,95K |
| 2026-07-16 | KRW 2.870,00 | -2,05 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.860,00 | 35,91K |
| 2026-07-15 | KRW 2.930,00 | +1,91 % | KRW 2.860,00 | KRW 2.980,00 | KRW 2.860,00 | 45,25K |
| 2026-07-14 | KRW 2.875,00 | -3,85 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.815,00 | 254,48K |
| 2026-07-13 | KRW 2.990,00 | -2,13 % | KRW 3.065,00 | KRW 3.120,00 | KRW 2.950,00 | 67,54K |
| 2026-07-10 | KRW 3.055,00 | +6,82 % | KRW 2.920,00 | KRW 3.105,00 | KRW 2.920,00 | 76,56K |
| 2026-07-09 | KRW 2.860,00 | -2,22 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.855,00 | 81,12K |
| 2026-07-08 | KRW 2.925,00 | -2,17 % | KRW 2.965,00 | KRW 3.095,00 | KRW 2.920,00 | 109,99K |
| 2026-07-07 | KRW 2.990,00 | -2,13 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.970,00 | 58,24K |
| 2026-07-06 | KRW 3.055,00 | 0,00 % | KRW 3.045,00 | KRW 3.135,00 | KRW 2.995,00 | 67,36K |
| 2026-07-03 | KRW 3.055,00 | +2,00 % | KRW 2.995,00 | KRW 3.120,00 | KRW 2.990,00 | 60,36K |
| 2026-07-02 | KRW 2.995,00 | -2,12 % | KRW 2.990,00 | KRW 3.155,00 | KRW 2.925,00 | 112,99K |
| 2026-07-01 | KRW 3.060,00 | +4,26 % | KRW 2.935,00 | KRW 3.180,00 | KRW 2.935,00 | 130,80K |
| 2026-06-30 | KRW 2.935,00 | -3,29 % | KRW 3.025,00 | KRW 3.035,00 | KRW 2.905,00 | 87,86K |
| 2026-06-29 | KRW 3.035,00 | +8,20 % | KRW 2.725,00 | KRW 3.035,00 | KRW 2.725,00 | 130,64K |
| 2026-06-26 | KRW 2.805,00 | -3,11 % | KRW 2.875,00 | KRW 2.895,00 | KRW 2.740,00 | 142,68K |
| 2026-06-25 | KRW 2.895,00 | -2,03 % | KRW 2.930,00 | KRW 3.040,00 | KRW 2.875,00 | 96,92K |
| 2026-06-24 | KRW 2.955,00 | +4,05 % | KRW 2.805,00 | KRW 3.020,00 | KRW 2.805,00 | 128,15K |
| 2026-06-23 | KRW 2.840,00 | -6,12 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.840,00 | 125,37K |
| 2026-06-22 | KRW 3.025,00 | -2,89 % | KRW 3.040,00 | KRW 3.110,00 | KRW 2.985,00 | 93,16K |
| 2026-06-19 | KRW 3.115,00 | -2,81 % | KRW 3.205,00 | KRW 3.210,00 | KRW 3.045,00 | 100,05K |
| 2026-06-18 | KRW 3.205,00 | -4,04 % | KRW 3.315,00 | KRW 3.325,00 | KRW 3.170,00 | 120,07K |
| 2026-06-17 | KRW 3.340,00 | +2,93 % | KRW 3.245,00 | KRW 3.385,00 | KRW 3.200,00 | 139,49K |
| 2026-06-16 | KRW 3.245,00 | +2,37 % | KRW 3.170,00 | KRW 3.255,00 | KRW 3.135,00 | 89,12K |
| 2026-06-15 | KRW 3.170,00 | -0,16 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.130,00 | 87,12K |
| 2026-06-12 | KRW 3.175,00 | +4,44 % | KRW 3.085,00 | KRW 3.245,00 | KRW 3.085,00 | 112,64K |
| 2026-06-11 | KRW 3.040,00 | -0,82 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.940,00 | 66,09K |
| 2026-06-10 | KRW 3.065,00 | +1,16 % | KRW 3.005,00 | KRW 3.110,00 | KRW 2.980,00 | 123,21K |
| 2026-06-09 | KRW 3.030,00 | +4,12 % | KRW 2.910,00 | KRW 3.115,00 | KRW 2.910,00 | 164,94K |
| 2026-06-08 | KRW 2.910,00 | -7,18 % | KRW 2.960,00 | KRW 3.045,00 | KRW 2.910,00 | 194,34K |
| 2026-06-05 | KRW 3.135,00 | -4,57 % | KRW 3.205,00 | KRW 3.230,00 | KRW 3.095,00 | 144,23K |
| 2026-06-04 | KRW 3.285,00 | 0,00 % | KRW 3.230,00 | KRW 3.350,00 | KRW 3.195,00 | 146,47K |
| 2026-06-02 | KRW 3.285,00 | -2,09 % | KRW 3.295,00 | KRW 3.330,00 | KRW 3.150,00 | 338,85K |
| 2026-06-01 | KRW 3.355,00 | -3,87 % | KRW 3.445,00 | KRW 3.490,00 | KRW 3.300,00 | 295,55K |
| 2026-05-29 | KRW 3.490,00 | -2,51 % | KRW 3.575,00 | KRW 3.615,00 | KRW 3.405,00 | 198,13K |
| 2026-05-28 | KRW 3.580,00 | -1,78 % | KRW 3.605,00 | KRW 3.695,00 | KRW 3.535,00 | 241,07K |
| 2026-05-27 | KRW 3.645,00 | -3,32 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.590,00 | 210,30K |
| 2026-05-26 | KRW 3.770,00 | +0,80 % | KRW 3.765,00 | KRW 3.830,00 | KRW 3.640,00 | 231,52K |
| 2026-05-22 | KRW 3.740,00 | +1,77 % | KRW 3.670,00 | KRW 3.775,00 | KRW 3.670,00 | 152,01K |
| 2026-05-21 | KRW 3.675,00 | +4,26 % | KRW 3.550,00 | KRW 3.830,00 | KRW 3.550,00 | 219,20K |
| 2026-05-20 | KRW 3.525,00 | -2,89 % | KRW 3.590,00 | KRW 3.630,00 | KRW 3.440,00 | 261,45K |