GH Advanced Materials, Inc. 130500
KRX · Südkorea · Prozessindustrie
KRW 1.915,00+1,00 (+0,05 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.915,00 | +0,05 % | KRW 1.927,00 | KRW 1.936,00 | KRW 1.894,00 | 13,34K |
| 2026-10-01 | KRW 1.914,00 | +1,00 % | KRW 1.890,00 | KRW 1.930,00 | KRW 1.860,00 | 7,86K |
| 2026-09-30 | KRW 1.895,00 | -0,68 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.873,00 | 8,06K |
| 2026-09-29 | KRW 1.908,00 | +1,49 % | KRW 1.899,00 | KRW 1.912,00 |
| KRW 1.867,00 |
| 10,24K |
| 2026-09-28 | KRW 1.880,00 | +1,02 % | KRW 1.894,00 | KRW 1.908,00 | KRW 1.865,00 | 6,64K |
| 2026-09-23 | KRW 1.861,00 | -1,90 % | KRW 1.898,00 | KRW 1.935,00 | KRW 1.861,00 | 8,89K |
| 2026-09-22 | KRW 1.897,00 | +1,34 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.862,00 | 2,32K |
| 2026-09-21 | KRW 1.872,00 | -1,06 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.870,00 | 22,08K |
| 2026-09-18 | KRW 1.892,00 | +2,05 % | KRW 1.859,00 | KRW 1.937,00 | KRW 1.859,00 | 22,20K |
| 2026-09-17 | KRW 1.854,00 | +0,22 % | KRW 1.894,00 | KRW 1.928,00 | KRW 1.830,00 | 25,80K |
| 2026-09-16 | KRW 1.850,00 | +0,05 % | KRW 1.849,00 | KRW 1.923,00 | KRW 1.811,00 | 5,21K |
| 2026-09-15 | KRW 1.849,00 | -1,49 % | KRW 1.874,00 | KRW 1.877,00 | KRW 1.848,00 | 4,66K |
| 2026-09-14 | KRW 1.877,00 | -1,93 % | KRW 1.892,00 | KRW 1.899,00 | KRW 1.877,00 | 2,27K |
| 2026-09-11 | KRW 1.914,00 | +1,43 % | KRW 1.887,00 | KRW 1.927,00 | KRW 1.869,00 | 7,49K |
| 2026-09-10 | KRW 1.887,00 | +1,45 % | KRW 1.860,00 | KRW 1.919,00 | KRW 1.820,00 | 8,19K |
| 2026-09-09 | KRW 1.860,00 | -3,23 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.859,00 | 4,83K |
| 2026-09-08 | KRW 1.922,00 | +3,06 % | KRW 1.847,00 | KRW 1.922,00 | KRW 1.820,00 | 9,42K |
| 2026-09-07 | KRW 1.865,00 | -0,80 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.860,00 | 6,08K |
| 2026-09-04 | KRW 1.880,00 | -0,37 % | KRW 1.890,00 | KRW 1.930,00 | KRW 1.863,00 | 4,23K |
| 2026-09-03 | KRW 1.887,00 | -0,11 % | KRW 1.889,00 | KRW 1.900,00 | KRW 1.864,00 | 7,25K |
| 2026-09-02 | KRW 1.889,00 | -1,67 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.860,00 | 3,50K |
| 2026-09-01 | KRW 1.921,00 | +2,34 % | KRW 1.877,00 | KRW 1.929,00 | KRW 1.859,00 | 8,93K |
| 2026-08-31 | KRW 1.877,00 | -2,09 % | KRW 1.917,00 | KRW 1.917,00 | KRW 1.868,00 | 3,85K |
| 2026-08-28 | KRW 1.917,00 | +1,70 % | KRW 1.885,00 | KRW 1.934,00 | KRW 1.867,00 | 7,98K |
| 2026-08-27 | KRW 1.885,00 | +1,13 % | KRW 1.864,00 | KRW 1.895,00 | KRW 1.857,00 | 3,68K |
| 2026-08-26 | KRW 1.864,00 | +1,36 % | KRW 1.839,00 | KRW 1.900,00 | KRW 1.829,00 | 7,66K |
| 2026-08-25 | KRW 1.839,00 | +1,10 % | KRW 1.819,00 | KRW 1.910,00 | KRW 1.800,00 | 4,01K |
| 2026-08-24 | KRW 1.819,00 | -0,38 % | KRW 1.833,00 | KRW 1.864,00 | KRW 1.819,00 | 36,56K |
| 2026-08-21 | KRW 1.826,00 | -2,51 % | KRW 1.830,00 | KRW 1.927,00 | KRW 1.816,00 | 26,22K |
| 2026-08-20 | KRW 1.873,00 | -1,00 % | KRW 1.876,00 | KRW 1.907,00 | KRW 1.848,00 | 8,01K |
| 2026-08-19 | KRW 1.892,00 | +1,12 % | KRW 1.868,00 | KRW 1.908,00 | KRW 1.830,00 | 10,85K |
| 2026-08-18 | KRW 1.871,00 | -2,70 % | KRW 1.911,00 | KRW 1.925,00 | KRW 1.871,00 | 12,60K |
| 2026-08-14 | KRW 1.923,00 | +0,68 % | KRW 1.910,00 | KRW 1.923,00 | KRW 1.890,00 | 9,64K |
| 2026-08-13 | KRW 1.910,00 | -1,70 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.890,00 | 8,99K |
| 2026-08-12 | KRW 1.943,00 | +0,26 % | KRW 1.938,00 | KRW 1.945,00 | KRW 1.912,00 | 15,12K |
| 2026-08-11 | KRW 1.938,00 | +1,31 % | KRW 1.915,00 | KRW 1.945,00 | KRW 1.883,00 | 22,93K |
| 2026-08-10 | KRW 1.913,00 | +3,41 % | KRW 1.850,00 | KRW 1.920,00 | KRW 1.850,00 | 26,07K |
| 2026-08-07 | KRW 1.850,00 | -1,54 % | KRW 1.863,00 | KRW 1.876,00 | KRW 1.850,00 | 2,08K |
| 2026-08-06 | KRW 1.879,00 | +1,13 % | KRW 1.805,00 | KRW 1.880,00 | KRW 1.805,00 | 16,49K |
| 2026-08-05 | KRW 1.858,00 | +0,98 % | KRW 1.840,00 | KRW 1.881,00 | KRW 1.820,00 | 6,27K |
| 2026-08-04 | KRW 1.840,00 | +3,37 % | KRW 1.780,00 | KRW 1.850,00 | KRW 1.780,00 | 22,30K |
| 2026-08-03 | KRW 1.780,00 | +0,56 % | KRW 1.770,00 | KRW 1.814,00 | KRW 1.737,00 | 9,44K |
| 2026-07-31 | KRW 1.770,00 | +4,00 % | KRW 1.719,00 | KRW 1.771,00 | KRW 1.691,00 | 12,37K |
| 2026-07-30 | KRW 1.702,00 | 0,00 % | KRW 1.675,00 | KRW 1.777,00 | KRW 1.675,00 | 20,31K |
| 2026-07-29 | KRW 1.702,00 | -2,74 % | KRW 1.750,00 | KRW 1.794,00 | KRW 1.691,00 | 56,21K |
| 2026-07-28 | KRW 1.750,00 | -4,68 % | KRW 1.795,00 | KRW 1.816,00 | KRW 1.746,00 | 20,43K |
| 2026-07-27 | KRW 1.836,00 | +2,06 % | KRW 1.801,00 | KRW 1.846,00 | KRW 1.800,00 | 11,25K |
| 2026-07-24 | KRW 1.799,00 | -3,28 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.797,00 | 28,92K |
| 2026-07-23 | KRW 1.860,00 | -2,16 % | KRW 1.896,00 | KRW 1.896,00 | KRW 1.828,00 | 43,03K |
| 2026-07-22 | KRW 1.901,00 | +8,75 % | KRW 1.751,00 | KRW 1.994,00 | KRW 1.742,00 | 368,02K |
| 2026-07-21 | KRW 1.748,00 | +1,92 % | KRW 1.701,00 | KRW 1.766,00 | KRW 1.701,00 | 6,11K |
| 2026-07-20 | KRW 1.715,00 | -2,56 % | KRW 1.742,00 | KRW 1.742,00 | KRW 1.675,00 | 12,41K |
| 2026-07-16 | KRW 1.760,00 | +1,38 % | KRW 1.736,00 | KRW 1.890,00 | KRW 1.736,00 | 10,24K |
| 2026-07-15 | KRW 1.736,00 | +2,90 % | KRW 1.687,00 | KRW 1.750,00 | KRW 1.687,00 | 18,65K |
| 2026-07-14 | KRW 1.687,00 | -5,06 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.682,00 | 99,89K |
| 2026-07-13 | KRW 1.777,00 | +0,23 % | KRW 1.794,00 | KRW 1.800,00 | KRW 1.764,00 | 12,39K |
| 2026-07-10 | KRW 1.773,00 | +1,31 % | KRW 1.785,00 | KRW 1.802,00 | KRW 1.732,00 | 84,86K |
| 2026-07-09 | KRW 1.750,00 | -1,35 % | KRW 1.774,00 | KRW 1.802,00 | KRW 1.731,00 | 22,12K |
| 2026-07-08 | KRW 1.774,00 | -2,79 % | KRW 1.825,00 | KRW 1.878,00 | KRW 1.774,00 | 27,37K |
| 2026-07-07 | KRW 1.825,00 | -2,82 % | KRW 1.875,00 | KRW 1.915,00 | KRW 1.812,00 | 88,59K |
| 2026-07-06 | KRW 1.878,00 | +0,70 % | KRW 1.865,00 | KRW 1.900,00 | KRW 1.865,00 | 5,66K |
| 2026-07-03 | KRW 1.865,00 | +1,91 % | KRW 1.805,00 | KRW 1.895,00 | KRW 1.805,00 | 3,05K |
| 2026-07-02 | KRW 1.830,00 | -1,03 % | KRW 1.806,00 | KRW 1.910,00 | KRW 1.782,00 | 21,84K |
| 2026-07-01 | KRW 1.849,00 | -0,11 % | KRW 1.851,00 | KRW 1.915,00 | KRW 1.801,00 | 19,56K |
| 2026-06-30 | KRW 1.851,00 | -1,12 % | KRW 1.872,00 | KRW 1.910,00 | KRW 1.824,00 | 8,72K |
| 2026-06-29 | KRW 1.872,00 | +10,12 % | KRW 1.698,00 | KRW 1.872,00 | KRW 1.698,00 | 25,45K |
| 2026-06-26 | KRW 1.700,00 | -5,19 % | KRW 1.780,00 | KRW 1.789,00 | KRW 1.695,00 | 28,37K |
| 2026-06-25 | KRW 1.793,00 | -1,48 % | KRW 1.822,00 | KRW 1.838,00 | KRW 1.793,00 | 22,72K |
| 2026-06-24 | KRW 1.820,00 | -2,88 % | KRW 1.799,00 | KRW 1.890,00 | KRW 1.799,00 | 32,36K |
| 2026-06-23 | KRW 1.874,00 | -3,95 % | KRW 1.950,00 | KRW 1.960,00 | KRW 1.850,00 | 61,84K |
| 2026-06-22 | KRW 1.951,00 | -0,61 % | KRW 1.963,00 | KRW 2.090,00 | KRW 1.950,00 | 20,69K |
| 2026-06-19 | KRW 1.963,00 | -3,77 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.962,00 | 27,76K |
| 2026-06-18 | KRW 2.040,00 | -3,09 % | KRW 2.105,00 | KRW 2.170,00 | KRW 2.035,00 | 16,15K |
| 2026-06-17 | KRW 2.105,00 | +1,20 % | KRW 2.035,00 | KRW 2.145,00 | KRW 2.035,00 | 42,94K |
| 2026-06-16 | KRW 2.080,00 | +0,97 % | KRW 2.020,00 | KRW 2.155,00 | KRW 2.020,00 | 22,37K |
| 2026-06-15 | KRW 2.060,00 | -0,24 % | KRW 2.030,00 | KRW 2.160,00 | KRW 2.000,00 | 17,26K |
| 2026-06-12 | KRW 2.065,00 | +2,74 % | KRW 2.010,00 | KRW 2.120,00 | KRW 2.010,00 | 29,29K |
| 2026-06-11 | KRW 2.010,00 | +1,67 % | KRW 1.977,00 | KRW 2.130,00 | KRW 1.977,00 | 14,29K |
| 2026-06-10 | KRW 1.977,00 | -2,37 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.969,00 | 21,91K |
| 2026-06-09 | KRW 2.025,00 | +3,37 % | KRW 1.921,00 | KRW 2.090,00 | KRW 1.921,00 | 14,86K |
| 2026-06-08 | KRW 1.959,00 | -4,21 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.955,00 | 61,40K |
| 2026-06-05 | KRW 2.045,00 | -3,08 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.000,00 | 41,27K |
| 2026-06-04 | KRW 2.110,00 | 0,00 % | KRW 2.095,00 | KRW 2.235,00 | KRW 2.095,00 | 22,18K |
| 2026-06-02 | KRW 2.110,00 | -2,09 % | KRW 2.115,00 | KRW 2.140,00 | KRW 2.050,00 | 58,08K |
| 2026-06-01 | KRW 2.155,00 | -2,49 % | KRW 2.210,00 | KRW 2.295,00 | KRW 2.120,00 | 75,05K |
| 2026-05-29 | KRW 2.210,00 | -2,43 % | KRW 2.265,00 | KRW 2.345,00 | KRW 2.205,00 | 36,80K |
| 2026-05-28 | KRW 2.265,00 | -1,52 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.200,00 | 38,04K |
| 2026-05-27 | KRW 2.300,00 | -1,08 % | KRW 2.325,00 | KRW 2.370,00 | KRW 2.250,00 | 60,48K |
| 2026-05-26 | KRW 2.325,00 | -1,90 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.320,00 | 38,78K |
| 2026-05-22 | KRW 2.370,00 | +1,94 % | KRW 2.325,00 | KRW 2.410,00 | KRW 2.320,00 | 30,00K |