JNK Global Co., Ltd. 126880
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.765,00-10,00 (-0,36 %)
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 2.765,00 | -0,36 % | KRW 2.780,00 | KRW 2.840,00 | KRW 2.745,00 | 37,55K |
| 2026-10-01 | KRW 2.775,00 | +4,72 % | KRW 2.640,00 | KRW 2.815,00 | KRW 2.635,00 | 105,90K |
| 2026-09-30 | KRW 2.650,00 | +2,32 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.610,00 | 60,27K |
| 2026-09-29 | KRW 2.590,00 | 0,00 % | KRW 2.570,00 | KRW 2.600,00 |
| KRW 2.540,00 |
| 24,93K |
| 2026-09-28 | KRW 2.590,00 | +1,77 % | KRW 2.575,00 | KRW 2.630,00 | KRW 2.535,00 | 29,06K |
| 2026-09-23 | KRW 2.545,00 | -3,78 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.525,00 | 58,32K |
| 2026-09-22 | KRW 2.645,00 | +3,73 % | KRW 2.560,00 | KRW 2.720,00 | KRW 2.550,00 | 133,93K |
| 2026-09-21 | KRW 2.550,00 | +0,79 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.485,00 | 41,77K |
| 2026-09-18 | KRW 2.530,00 | +0,80 % | KRW 2.515,00 | KRW 2.605,00 | KRW 2.490,00 | 52,06K |
| 2026-09-17 | KRW 2.510,00 | +1,21 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.480,00 | 24,11K |
| 2026-09-16 | KRW 2.480,00 | +0,81 % | KRW 2.475,00 | KRW 2.515,00 | KRW 2.465,00 | 20,16K |
| 2026-09-15 | KRW 2.460,00 | -1,40 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.460,00 | 15,85K |
| 2026-09-14 | KRW 2.495,00 | -0,40 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.465,00 | 11,61K |
| 2026-09-11 | KRW 2.505,00 | -1,76 % | KRW 2.550,00 | KRW 2.580,00 | KRW 2.505,00 | 35,49K |
| 2026-09-10 | KRW 2.550,00 | +0,20 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 25,09K |
| 2026-09-09 | KRW 2.545,00 | +2,62 % | KRW 2.490,00 | KRW 2.585,00 | KRW 2.490,00 | 56,28K |
| 2026-09-08 | KRW 2.480,00 | -1,39 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.455,00 | 31,59K |
| 2026-09-07 | KRW 2.515,00 | +0,80 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.475,00 | 21,08K |
| 2026-09-04 | KRW 2.495,00 | +1,01 % | KRW 2.490,00 | KRW 2.505,00 | KRW 2.430,00 | 22,97K |
| 2026-09-03 | KRW 2.470,00 | -1,40 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.470,00 | 30,58K |
| 2026-09-02 | KRW 2.505,00 | -0,20 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.470,00 | 41,20K |
| 2026-09-01 | KRW 2.510,00 | -1,18 % | KRW 2.520,00 | KRW 2.545,00 | KRW 2.490,00 | 19,05K |
| 2026-08-31 | KRW 2.540,00 | -0,39 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.460,00 | 46,56K |
| 2026-08-28 | KRW 2.550,00 | +0,39 % | KRW 2.540,00 | KRW 2.570,00 | KRW 2.500,00 | 40,53K |
| 2026-08-27 | KRW 2.540,00 | -0,78 % | KRW 2.560,00 | KRW 2.565,00 | KRW 2.485,00 | 42,71K |
| 2026-08-26 | KRW 2.560,00 | +1,19 % | KRW 2.535,00 | KRW 2.625,00 | KRW 2.505,00 | 30,42K |
| 2026-08-25 | KRW 2.530,00 | +2,02 % | KRW 2.430,00 | KRW 2.540,00 | KRW 2.410,00 | 48,72K |
| 2026-08-24 | KRW 2.480,00 | -3,13 % | KRW 2.560,00 | KRW 2.565,00 | KRW 2.460,00 | 41,32K |
| 2026-08-21 | KRW 2.560,00 | -1,16 % | KRW 2.590,00 | KRW 2.595,00 | KRW 2.500,00 | 44,16K |
| 2026-08-20 | KRW 2.590,00 | -0,77 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.565,00 | 97,93K |
| 2026-08-19 | KRW 2.610,00 | -4,04 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.580,00 | 62,25K |
| 2026-08-18 | KRW 2.720,00 | -3,89 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.695,00 | 104,59K |
| 2026-08-14 | KRW 2.830,00 | -1,74 % | KRW 2.835,00 | KRW 2.870,00 | KRW 2.780,00 | 123,75K |
| 2026-08-13 | KRW 2.880,00 | -1,71 % | KRW 2.950,00 | KRW 3.025,00 | KRW 2.850,00 | 259,77K |
| 2026-08-12 | KRW 2.930,00 | 0,00 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.865,00 | 419,22K |
| 2026-08-11 | KRW 2.930,00 | +7,13 % | KRW 2.750,00 | KRW 3.500,00 | KRW 2.715,00 | 2,49M |
| 2026-08-10 | KRW 2.735,00 | +2,63 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.660,00 | 55,42K |
| 2026-08-07 | KRW 2.665,00 | +0,76 % | KRW 2.665,00 | KRW 2.695,00 | KRW 2.600,00 | 37,02K |
| 2026-08-06 | KRW 2.645,00 | -0,19 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.600,00 | 25,71K |
| 2026-08-05 | KRW 2.650,00 | +0,76 % | KRW 2.655,00 | KRW 2.690,00 | KRW 2.610,00 | 70,55K |
| 2026-08-04 | KRW 2.630,00 | +3,75 % | KRW 2.535,00 | KRW 2.640,00 | KRW 2.485,00 | 43,15K |
| 2026-08-03 | KRW 2.535,00 | 0,00 % | KRW 2.500,00 | KRW 2.620,00 | KRW 2.495,00 | 27,78K |
| 2026-07-31 | KRW 2.535,00 | +4,11 % | KRW 2.440,00 | KRW 2.560,00 | KRW 2.440,00 | 79,35K |
| 2026-07-30 | KRW 2.435,00 | +0,21 % | KRW 2.255,00 | KRW 2.600,00 | KRW 2.255,00 | 102,26K |
| 2026-07-29 | KRW 2.430,00 | -7,25 % | KRW 2.620,00 | KRW 2.670,00 | KRW 2.400,00 | 109,12K |
| 2026-07-28 | KRW 2.620,00 | -3,50 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.575,00 | 76,69K |
| 2026-07-27 | KRW 2.715,00 | -0,37 % | KRW 2.705,00 | KRW 2.765,00 | KRW 2.655,00 | 44,11K |
| 2026-07-24 | KRW 2.725,00 | -1,27 % | KRW 2.720,00 | KRW 2.805,00 | KRW 2.690,00 | 40,73K |
| 2026-07-23 | KRW 2.760,00 | +3,56 % | KRW 2.665,00 | KRW 2.795,00 | KRW 2.665,00 | 166,45K |
| 2026-07-22 | KRW 2.665,00 | -2,02 % | KRW 2.655,00 | KRW 2.740,00 | KRW 2.655,00 | 89,56K |
| 2026-07-21 | KRW 2.720,00 | -1,09 % | KRW 2.710,00 | KRW 2.785,00 | KRW 2.680,00 | 49,01K |
| 2026-07-20 | KRW 2.750,00 | -2,48 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.705,00 | 40,25K |
| 2026-07-16 | KRW 2.820,00 | +1,26 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.760,00 | 28,25K |
| 2026-07-15 | KRW 2.785,00 | +1,64 % | KRW 2.795,00 | KRW 2.840,00 | KRW 2.765,00 | 45,56K |
| 2026-07-14 | KRW 2.740,00 | -1,97 % | KRW 2.750,00 | KRW 2.850,00 | KRW 2.710,00 | 138,01K |
| 2026-07-13 | KRW 2.795,00 | -4,28 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.775,00 | 65,28K |
| 2026-07-10 | KRW 2.920,00 | +4,29 % | KRW 2.780,00 | KRW 2.925,00 | KRW 2.780,00 | 46,43K |
| 2026-07-09 | KRW 2.800,00 | -1,41 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.760,00 | 55,25K |
| 2026-07-08 | KRW 2.840,00 | -3,73 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.820,00 | 82,87K |
| 2026-07-07 | KRW 2.950,00 | -2,32 % | KRW 2.995,00 | KRW 3.045,00 | KRW 2.900,00 | 79,86K |
| 2026-07-06 | KRW 3.020,00 | +1,17 % | KRW 3.040,00 | KRW 3.045,00 | KRW 2.965,00 | 44,20K |
| 2026-07-03 | KRW 2.985,00 | -1,65 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.925,00 | 65,61K |
| 2026-07-02 | KRW 3.035,00 | -0,82 % | KRW 3.065,00 | KRW 3.095,00 | KRW 2.940,00 | 45,67K |
| 2026-07-01 | KRW 3.060,00 | +1,16 % | KRW 3.030,00 | KRW 3.120,00 | KRW 2.965,00 | 96,85K |
| 2026-06-30 | KRW 3.025,00 | +4,85 % | KRW 2.955,00 | KRW 3.030,00 | KRW 2.930,00 | 60,89K |
| 2026-06-29 | KRW 2.885,00 | +1,94 % | KRW 2.960,00 | KRW 2.990,00 | KRW 2.845,00 | 56,62K |
| 2026-06-26 | KRW 2.830,00 | -2,75 % | KRW 2.955,00 | KRW 2.985,00 | KRW 2.710,00 | 172,55K |
| 2026-06-25 | KRW 2.910,00 | +0,52 % | KRW 2.820,00 | KRW 2.945,00 | KRW 2.820,00 | 42,81K |
| 2026-06-24 | KRW 2.895,00 | +0,52 % | KRW 2.840,00 | KRW 2.950,00 | KRW 2.815,00 | 61,14K |
| 2026-06-23 | KRW 2.880,00 | -4,32 % | KRW 2.965,00 | KRW 3.045,00 | KRW 2.840,00 | 95,43K |
| 2026-06-22 | KRW 3.010,00 | +2,73 % | KRW 3.000,00 | KRW 3.145,00 | KRW 2.965,00 | 74,99K |
| 2026-06-19 | KRW 2.930,00 | -8,44 % | KRW 3.170,00 | KRW 3.230,00 | KRW 2.930,00 | 82,67K |
| 2026-06-18 | KRW 3.200,00 | -2,88 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.180,00 | 46,88K |
| 2026-06-17 | KRW 3.295,00 | +2,33 % | KRW 3.220,00 | KRW 3.320,00 | KRW 3.172,00 | 87,85K |
| 2026-06-16 | KRW 3.220,00 | +3,37 % | KRW 3.130,00 | KRW 3.230,00 | KRW 3.087,00 | 60,31K |
| 2026-06-15 | KRW 3.115,00 | 0,00 % | KRW 3.205,00 | KRW 3.210,00 | KRW 3.085,00 | 38,83K |
| 2026-06-12 | KRW 3.115,00 | +0,97 % | KRW 3.050,00 | KRW 3.200,00 | KRW 2.985,00 | 93,10K |
| 2026-06-11 | KRW 3.085,00 | +3,70 % | KRW 2.890,00 | KRW 3.090,00 | KRW 2.890,00 | 55,92K |
| 2026-06-10 | KRW 2.975,00 | +1,54 % | KRW 2.955,00 | KRW 3.090,00 | KRW 2.910,00 | 72,04K |
| 2026-06-09 | KRW 2.930,00 | +0,51 % | KRW 2.900,00 | KRW 3.075,00 | KRW 2.890,00 | 81,52K |
| 2026-06-08 | KRW 2.915,00 | -8,48 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.870,00 | 172,92K |
| 2026-06-05 | KRW 3.185,00 | +1,76 % | KRW 3.165,00 | KRW 3.225,00 | KRW 3.000,00 | 73,45K |
| 2026-06-04 | KRW 3.130,00 | +4,51 % | KRW 2.975,00 | KRW 3.165,00 | KRW 2.975,00 | 65,03K |
| 2026-06-02 | KRW 2.995,00 | -2,92 % | KRW 3.060,00 | KRW 3.160,00 | KRW 2.965,00 | 83,29K |
| 2026-06-01 | KRW 3.085,00 | -1,59 % | KRW 3.135,00 | KRW 3.180,00 | KRW 3.025,00 | 199,00K |
| 2026-05-29 | KRW 3.135,00 | -3,98 % | KRW 3.270,00 | KRW 3.345,00 | KRW 3.105,00 | 89,31K |
| 2026-05-28 | KRW 3.265,00 | -1,51 % | KRW 3.320,00 | KRW 3.370,00 | KRW 3.150,00 | 118,13K |
| 2026-05-27 | KRW 3.315,00 | -2,07 % | KRW 3.390,00 | KRW 3.395,00 | KRW 3.255,00 | 133,24K |
| 2026-05-26 | KRW 3.385,00 | +1,96 % | KRW 3.355,00 | KRW 3.485,00 | KRW 3.280,00 | 165,59K |
| 2026-05-22 | KRW 3.320,00 | +5,40 % | KRW 3.250,00 | KRW 3.405,00 | KRW 3.245,00 | 173,46K |