ECOCAB CO. LTD 128540
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.089,00-6,00 (-0,55 %)
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 1.089,00 | -0,55 % | KRW 1.095,00 | KRW 1.107,00 | KRW 1.078,00 | 22,96K |
| 2026-10-01 | KRW 1.095,00 | 0,00 % | KRW 1.084,00 | KRW 1.122,00 | KRW 1.077,00 | 54,49K |
| 2026-09-30 | KRW 1.095,00 | +1,20 % | KRW 1.081,00 | KRW 1.101,00 | KRW 1.068,00 | 44,33K |
| 2026-09-29 | KRW 1.082,00 | +1,50 % | KRW 1.066,00 | KRW 1.235,00 | KRW 1.066,00 | 325,03K |
| 2026-09-28 | KRW 1.066,00 | -0,09 % | KRW 1.099,00 | KRW 1.099,00 | KRW 1.064,00 | 79,01K |
| 2026-09-23 | KRW 1.067,00 | -0,93 % | KRW 1.077,00 | KRW 1.080,00 | KRW 1.066,00 | 40,42K |
| 2026-09-22 | KRW 1.077,00 | -3,49 % | KRW 1.098,00 | KRW 1.154,00 | KRW 1.072,00 | 41,96K |
| 2026-09-21 | KRW 1.116,00 | -0,18 % | KRW 1.110,00 | KRW 1.142,00 | KRW 1.098,00 | 17,44K |
| 2026-09-18 | KRW 1.118,00 | -2,27 % | KRW 1.144,00 | KRW 1.155,00 | KRW 1.110,00 | 9,12K |
| 2026-09-17 | KRW 1.144,00 | +6,02 % | KRW 1.148,00 | KRW 1.169,00 | KRW 1.078,00 | 34,80K |
| 2026-09-16 | KRW 1.079,00 | +0,84 % | KRW 1.070,00 | KRW 1.080,00 | KRW 1.057,00 | 29,62K |
| 2026-09-15 | KRW 1.070,00 | +0,09 % | KRW 1.073,00 | KRW 1.100,00 | KRW 1.065,00 | 31,24K |
| 2026-09-14 | KRW 1.069,00 | -4,47 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.040,00 | 64,58K |
| 2026-09-11 | KRW 1.119,00 | -1,93 % | KRW 1.130,00 | KRW 1.168,00 | KRW 1.117,00 | 40,25K |
| 2026-09-10 | KRW 1.141,00 | -0,26 % | KRW 1.161,00 | KRW 1.195,00 | KRW 1.130,00 | 22,66K |
| 2026-09-09 | KRW 1.144,00 | -3,46 % | KRW 1.185,00 | KRW 1.206,00 | KRW 1.135,00 | 71,49K |
| 2026-09-08 | KRW 1.185,00 | +1,46 % | KRW 1.168,00 | KRW 1.194,00 | KRW 1.157,00 | 24,72K |
| 2026-09-07 | KRW 1.168,00 | +0,34 % | KRW 1.164,00 | KRW 1.212,00 | KRW 1.164,00 | 39,17K |
| 2026-09-04 | KRW 1.164,00 | +0,17 % | KRW 1.173,00 | KRW 1.212,00 | KRW 1.163,00 | 46,70K |
| 2026-09-03 | KRW 1.162,00 | -1,69 % | KRW 1.195,00 | KRW 1.215,00 | KRW 1.162,00 | 26,97K |
| 2026-09-02 | KRW 1.182,00 | -2,31 % | KRW 1.210,00 | KRW 1.245,00 | KRW 1.179,00 | 13,42K |
| 2026-09-01 | KRW 1.210,00 | -2,42 % | KRW 1.255,00 | KRW 1.255,00 | KRW 1.192,00 | 40,46K |
| 2026-08-31 | KRW 1.240,00 | +0,98 % | KRW 1.228,00 | KRW 1.269,00 | KRW 1.220,00 | 11,84K |
| 2026-08-28 | KRW 1.228,00 | -0,73 % | KRW 1.237,00 | KRW 1.270,00 | KRW 1.228,00 | 12,71K |
| 2026-08-27 | KRW 1.237,00 | -2,37 % | KRW 1.364,00 | KRW 1.364,00 | KRW 1.237,00 | 17,75K |
| 2026-08-26 | KRW 1.267,00 | +0,56 % | KRW 1.260,00 | KRW 1.272,00 | KRW 1.232,00 | 4,03K |
| 2026-08-25 | KRW 1.260,00 | +0,24 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.220,00 | 5,95K |
| 2026-08-24 | KRW 1.257,00 | +0,56 % | KRW 1.220,00 | KRW 1.291,00 | KRW 1.220,00 | 10,73K |
| 2026-08-21 | KRW 1.250,00 | -2,34 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.250,00 | 18,67K |
| 2026-08-20 | KRW 1.280,00 | -6,84 % | KRW 1.377,00 | KRW 1.410,00 | KRW 1.254,00 | 124,95K |
| 2026-08-19 | KRW 1.374,00 | +0,44 % | KRW 1.340,00 | KRW 1.416,00 | KRW 1.318,00 | 49,14K |
| 2026-08-18 | KRW 1.368,00 | +4,11 % | KRW 1.318,00 | KRW 1.426,00 | KRW 1.318,00 | 92,14K |
| 2026-08-14 | KRW 1.314,00 | -0,08 % | KRW 1.286,00 | KRW 1.349,00 | KRW 1.286,00 | 19,53K |
| 2026-08-13 | KRW 1.315,00 | +3,71 % | KRW 1.268,00 | KRW 1.336,00 | KRW 1.245,00 | 54,10K |
| 2026-08-12 | KRW 1.268,00 | +0,16 % | KRW 1.266,00 | KRW 1.291,00 | KRW 1.240,00 | 9,43K |
| 2026-08-11 | KRW 1.266,00 | +2,51 % | KRW 1.235,00 | KRW 1.277,00 | KRW 1.232,00 | 27,60K |
| 2026-08-10 | KRW 1.235,00 | +3,00 % | KRW 1.209,00 | KRW 1.240,00 | KRW 1.202,00 | 19,74K |
| 2026-08-07 | KRW 1.199,00 | -0,08 % | KRW 1.200,00 | KRW 1.219,00 | KRW 1.175,00 | 9,75K |
| 2026-08-06 | KRW 1.200,00 | +0,33 % | KRW 1.186,00 | KRW 1.207,00 | KRW 1.186,00 | 4,63K |
| 2026-08-05 | KRW 1.196,00 | +1,87 % | KRW 1.174,00 | KRW 1.203,00 | KRW 1.174,00 | 31,29K |
| 2026-08-04 | KRW 1.174,00 | +1,29 % | KRW 1.159,00 | KRW 1.182,00 | KRW 1.143,00 | 13,61K |
| 2026-08-03 | KRW 1.159,00 | +0,43 % | KRW 1.154,00 | KRW 1.176,00 | KRW 1.126,00 | 22,24K |
| 2026-07-31 | KRW 1.154,00 | +9,90 % | KRW 1.040,00 | KRW 1.169,00 | KRW 1.040,00 | 71,31K |
| 2026-07-30 | KRW 1.050,00 | -2,69 % | KRW 1.018,00 | KRW 1.100,00 | KRW 1.018,00 | 126,96K |
| 2026-07-29 | KRW 1.079,00 | -8,09 % | KRW 1.170,00 | KRW 1.184,00 | KRW 1.021,00 | 81,25K |
| 2026-07-28 | KRW 1.174,00 | -5,78 % | KRW 1.254,00 | KRW 1.254,00 | KRW 1.161,00 | 29,36K |
| 2026-07-27 | KRW 1.246,00 | -2,66 % | KRW 1.280,00 | KRW 1.291,00 | KRW 1.235,00 | 54,76K |
| 2026-07-24 | KRW 1.280,00 | -1,16 % | KRW 1.230,00 | KRW 1.299,00 | KRW 1.230,00 | 30,02K |
| 2026-07-23 | KRW 1.295,00 | -0,69 % | KRW 1.293,00 | KRW 1.312,00 | KRW 1.261,00 | 23,18K |
| 2026-07-22 | KRW 1.304,00 | +3,66 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.262,00 | 16,80K |
| 2026-07-21 | KRW 1.258,00 | +2,78 % | KRW 1.214,00 | KRW 1.370,00 | KRW 1.205,00 | 78,50K |
| 2026-07-20 | KRW 1.224,00 | -6,35 % | KRW 1.300,00 | KRW 1.311,00 | KRW 1.213,00 | 31,85K |
| 2026-07-16 | KRW 1.307,00 | +0,62 % | KRW 1.296,00 | KRW 1.324,00 | KRW 1.261,00 | 24,48K |
| 2026-07-15 | KRW 1.299,00 | +3,75 % | KRW 1.284,00 | KRW 1.318,00 | KRW 1.251,00 | 29,35K |
| 2026-07-14 | KRW 1.252,00 | -2,11 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.211,00 | 64,68K |
| 2026-07-13 | KRW 1.279,00 | -5,68 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.270,00 | 53,66K |
| 2026-07-10 | KRW 1.356,00 | +6,10 % | KRW 1.278,00 | KRW 1.359,00 | KRW 1.278,00 | 36,59K |
| 2026-07-09 | KRW 1.278,00 | -2,29 % | KRW 1.297,00 | KRW 1.330,00 | KRW 1.277,00 | 60,82K |
| 2026-07-08 | KRW 1.308,00 | -2,46 % | KRW 1.297,00 | KRW 1.350,00 | KRW 1.284,00 | 74,11K |
| 2026-07-07 | KRW 1.341,00 | +1,21 % | KRW 1.291,00 | KRW 1.405,00 | KRW 1.291,00 | 49,50K |
| 2026-07-06 | KRW 1.325,00 | +0,08 % | KRW 1.313,00 | KRW 1.369,00 | KRW 1.302,00 | 40,09K |
| 2026-07-03 | KRW 1.324,00 | -2,79 % | KRW 1.345,00 | KRW 1.346,00 | KRW 1.293,00 | 34,63K |
| 2026-07-02 | KRW 1.362,00 | -2,44 % | KRW 1.403,00 | KRW 1.403,00 | KRW 1.300,00 | 140,96K |
| 2026-07-01 | KRW 1.396,00 | -0,14 % | KRW 1.418,00 | KRW 1.448,00 | KRW 1.372,00 | 95,64K |
| 2026-06-30 | KRW 1.398,00 | +2,79 % | KRW 1.434,00 | KRW 1.434,00 | KRW 1.335,00 | 30,87K |
| 2026-06-29 | KRW 1.360,00 | +8,80 % | KRW 1.232,00 | KRW 1.624,00 | KRW 1.232,00 | 710,42K |
| 2026-06-26 | KRW 1.250,00 | -2,04 % | KRW 1.271,00 | KRW 1.278,00 | KRW 1.200,00 | 120,31K |
| 2026-06-25 | KRW 1.276,00 | -2,89 % | KRW 1.300,00 | KRW 1.356,00 | KRW 1.270,00 | 79,68K |
| 2026-06-24 | KRW 1.314,00 | -0,61 % | KRW 1.300,00 | KRW 1.369,00 | KRW 1.300,00 | 43,44K |
| 2026-06-23 | KRW 1.322,00 | -7,55 % | KRW 1.379,00 | KRW 1.450,00 | KRW 1.317,00 | 84,79K |
| 2026-06-22 | KRW 1.430,00 | -1,24 % | KRW 1.436,00 | KRW 1.488,00 | KRW 1.395,00 | 76,36K |
| 2026-06-19 | KRW 1.448,00 | -3,14 % | KRW 1.500,00 | KRW 1.536,00 | KRW 1.420,00 | 93,91K |
| 2026-06-18 | KRW 1.495,00 | -2,10 % | KRW 1.527,00 | KRW 1.527,00 | KRW 1.455,00 | 112,44K |
| 2026-06-17 | KRW 1.527,00 | +0,93 % | KRW 1.540,00 | KRW 1.557,00 | KRW 1.491,00 | 103,84K |
| 2026-06-16 | KRW 1.513,00 | -1,30 % | KRW 1.534,00 | KRW 1.566,00 | KRW 1.510,00 | 126,87K |
| 2026-06-15 | KRW 1.533,00 | +3,58 % | KRW 1.478,00 | KRW 1.810,00 | KRW 1.478,00 | 1,49M |
| 2026-06-12 | KRW 1.480,00 | +4,15 % | KRW 1.421,00 | KRW 1.490,00 | KRW 1.403,00 | 78,68K |
| 2026-06-11 | KRW 1.421,00 | +0,78 % | KRW 1.396,00 | KRW 1.452,00 | KRW 1.380,00 | 80,18K |
| 2026-06-10 | KRW 1.410,00 | 0,00 % | KRW 1.410,00 | KRW 1.431,00 | KRW 1.331,00 | 1 |
| 2026-06-09 | KRW 1.410,00 | +4,44 % | KRW 1.282,00 | KRW 1.755,00 | KRW 1.282,00 | 1,03M |
| 2026-06-08 | KRW 1.350,00 | -4,66 % | KRW 1.416,00 | KRW 1.446,00 | KRW 1.305,00 | 149,10K |
| 2026-06-05 | KRW 1.416,00 | +0,14 % | KRW 1.414,00 | KRW 1.449,00 | KRW 1.374,00 | 68,48K |
| 2026-06-04 | KRW 1.414,00 | +2,61 % | KRW 1.300,00 | KRW 1.416,00 | KRW 1.300,00 | 107,61K |
| 2026-06-02 | KRW 1.378,00 | -1,43 % | KRW 1.301,00 | KRW 1.398,00 | KRW 1.301,00 | 105,72K |
| 2026-06-01 | KRW 1.398,00 | -4,38 % | KRW 1.462,00 | KRW 1.470,00 | KRW 1.376,00 | 121,01K |
| 2026-05-29 | KRW 1.462,00 | -4,69 % | KRW 1.584,00 | KRW 1.617,00 | KRW 1.460,00 | 62,58K |
| 2026-05-28 | KRW 1.534,00 | -1,16 % | KRW 1.552,00 | KRW 1.599,00 | KRW 1.499,00 | 70,41K |
| 2026-05-27 | KRW 1.552,00 | -5,02 % | KRW 1.634,00 | KRW 1.683,00 | KRW 1.538,00 | 160,85K |
| 2026-05-26 | KRW 1.634,00 | -5,55 % | KRW 1.761,00 | KRW 1.770,00 | KRW 1.628,00 | 174,70K |
| 2026-05-22 | KRW 1.730,00 | +6,72 % | KRW 1.622,00 | KRW 1.750,00 | KRW 1.619,00 | 84,83K |