TPC Co., Ltd 130740
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.838,00+10,00 (+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 1.838,00 | +0,55 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.810,00 | 5,41K |
| 2026-10-01 | KRW 1.828,00 | +0,99 % | KRW 1.811,00 | KRW 1.840,00 | KRW 1.800,00 | 15,29K |
| 2026-09-30 | KRW 1.810,00 | -2,11 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.800,00 | 30,64K |
| 2026-09-29 | KRW 1.849,00 | -1,65 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.811,00 | 10,34K |
| 2026-09-28 | KRW 1.880,00 | -2,44 % | KRW 1.895,00 | KRW 1.930,00 | KRW 1.877,00 | 19,20K |
| 2026-09-23 | KRW 1.927,00 | -1,63 % | KRW 1.960,00 | KRW 1.965,00 | KRW 1.895,00 | 12,64K |
| 2026-09-22 | KRW 1.959,00 | +1,19 % | KRW 1.936,00 | KRW 1.995,00 | KRW 1.935,00 | 13,97K |
| 2026-09-21 | KRW 1.936,00 | -1,33 % | KRW 1.962,00 | KRW 1.962,00 | KRW 1.925,00 | 18,72K |
| 2026-09-18 | KRW 1.962,00 | +0,82 % | KRW 1.930,00 | KRW 1.995,00 | KRW 1.907,00 | 22,01K |
| 2026-09-17 | KRW 1.946,00 | +1,25 % | KRW 1.922,00 | KRW 1.964,00 | KRW 1.864,00 | 21,55K |
| 2026-09-16 | KRW 1.922,00 | -0,67 % | KRW 1.916,00 | KRW 1.932,00 | KRW 1.905,00 | 14,74K |
| 2026-09-15 | KRW 1.935,00 | -0,67 % | KRW 1.898,00 | KRW 1.966,00 | KRW 1.895,00 | 29,33K |
| 2026-09-14 | KRW 1.948,00 | -2,84 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.920,00 | 29,75K |
| 2026-09-11 | KRW 2.005,00 | +0,30 % | KRW 1.982,00 | KRW 2.050,00 | KRW 1.980,00 | 16,60K |
| 2026-09-10 | KRW 1.999,00 | +0,60 % | KRW 1.987,00 | KRW 2.060,00 | KRW 1.937,00 | 31,74K |
| 2026-09-09 | KRW 1.987,00 | 0,00 % | KRW 1.970,00 | KRW 2.030,00 | KRW 1.970,00 | 20,49K |
| 2026-09-08 | KRW 1.987,00 | -0,65 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.970,00 | 45,57K |
| 2026-09-07 | KRW 2.000,00 | -5,88 % | KRW 2.125,00 | KRW 2.145,00 | KRW 2.000,00 | 52,92K |
| 2026-09-04 | KRW 2.125,00 | +2,16 % | KRW 2.080,00 | KRW 2.130,00 | KRW 2.070,00 | 49,43K |
| 2026-09-03 | KRW 2.080,00 | +0,48 % | KRW 2.050,00 | KRW 2.165,00 | KRW 2.035,00 | 51,48K |
| 2026-09-02 | KRW 2.070,00 | -2,82 % | KRW 2.115,00 | KRW 2.200,00 | KRW 2.035,00 | 65,66K |
| 2026-09-01 | KRW 2.130,00 | +2,90 % | KRW 2.070,00 | KRW 2.160,00 | KRW 2.050,00 | 66,16K |
| 2026-08-31 | KRW 2.070,00 | 0,00 % | KRW 2.035,00 | KRW 2.140,00 | KRW 1.943,00 | 70,31K |
| 2026-08-28 | KRW 2.070,00 | -2,36 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.070,00 | 36,23K |
| 2026-08-27 | KRW 2.120,00 | -0,47 % | KRW 2.130,00 | KRW 2.150,00 | KRW 2.070,00 | 26,06K |
| 2026-08-26 | KRW 2.130,00 | +1,67 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.060,00 | 27,53K |
| 2026-08-25 | KRW 2.095,00 | +0,72 % | KRW 2.080,00 | KRW 2.125,00 | KRW 1.970,00 | 28,84K |
| 2026-08-24 | KRW 2.080,00 | -3,26 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.065,00 | 23,67K |
| 2026-08-21 | KRW 2.150,00 | +0,70 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.040,00 | 45,81K |
| 2026-08-20 | KRW 2.135,00 | +0,47 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.070,00 | 39,30K |
| 2026-08-19 | KRW 2.125,00 | +1,67 % | KRW 2.090,00 | KRW 2.195,00 | KRW 2.010,00 | 92,55K |
| 2026-08-18 | KRW 2.090,00 | +2,20 % | KRW 2.060,00 | KRW 2.250,00 | KRW 2.050,00 | 131,95K |
| 2026-08-14 | KRW 2.045,00 | -1,21 % | KRW 2.070,00 | KRW 2.135,00 | KRW 2.015,00 | 44,92K |
| 2026-08-13 | KRW 2.070,00 | +0,49 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.040,00 | 31,64K |
| 2026-08-12 | KRW 2.060,00 | +0,73 % | KRW 2.080,00 | KRW 2.095,00 | KRW 2.030,00 | 49,86K |
| 2026-08-11 | KRW 2.045,00 | +3,18 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.968,00 | 30,54K |
| 2026-08-10 | KRW 1.982,00 | +2,16 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.942,00 | 15,61K |
| 2026-08-07 | KRW 1.940,00 | -1,97 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.821,00 | 32,03K |
| 2026-08-06 | KRW 1.979,00 | +3,40 % | KRW 1.934,00 | KRW 1.990,00 | KRW 1.887,00 | 35,97K |
| 2026-08-05 | KRW 1.914,00 | +0,05 % | KRW 1.930,00 | KRW 1.955,00 | KRW 1.913,00 | 22,23K |
| 2026-08-04 | KRW 1.913,00 | +2,03 % | KRW 1.875,00 | KRW 2.025,00 | KRW 1.875,00 | 44,99K |
| 2026-08-03 | KRW 1.875,00 | -1,83 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.870,00 | 47,53K |
| 2026-07-31 | KRW 1.910,00 | +5,23 % | KRW 1.850,00 | KRW 1.972,00 | KRW 1.836,00 | 28,18K |
| 2026-07-30 | KRW 1.815,00 | +1,17 % | KRW 1.847,00 | KRW 1.883,00 | KRW 1.765,00 | 64,41K |
| 2026-07-29 | KRW 1.794,00 | -5,83 % | KRW 1.900,00 | KRW 1.941,00 | KRW 1.718,00 | 94,41K |
| 2026-07-28 | KRW 1.905,00 | -4,99 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.833,00 | 33,03K |
| 2026-07-27 | KRW 2.005,00 | +4,43 % | KRW 1.920,00 | KRW 2.020,00 | KRW 1.920,00 | 26,65K |
| 2026-07-24 | KRW 1.920,00 | -4,00 % | KRW 2.000,00 | KRW 2.080,00 | KRW 1.880,00 | 70,12K |
| 2026-07-23 | KRW 2.000,00 | +1,01 % | KRW 2.040,00 | KRW 2.085,00 | KRW 1.980,00 | 38,80K |
| 2026-07-22 | KRW 1.980,00 | +2,11 % | KRW 1.977,00 | KRW 2.020,00 | KRW 1.955,00 | 36,24K |
| 2026-07-21 | KRW 1.939,00 | -2,12 % | KRW 1.977,00 | KRW 1.989,00 | KRW 1.895,00 | 33,82K |
| 2026-07-20 | KRW 1.981,00 | +0,56 % | KRW 1.967,00 | KRW 2.035,00 | KRW 1.920,00 | 37,64K |
| 2026-07-16 | KRW 1.970,00 | +1,81 % | KRW 1.935,00 | KRW 2.015,00 | KRW 1.916,00 | 56,44K |
| 2026-07-15 | KRW 1.935,00 | +1,26 % | KRW 1.949,00 | KRW 1.961,00 | KRW 1.838,00 | 35,41K |
| 2026-07-14 | KRW 1.911,00 | +1,27 % | KRW 1.871,00 | KRW 1.942,00 | KRW 1.871,00 | 20,84K |
| 2026-07-13 | KRW 1.887,00 | -3,72 % | KRW 1.960,00 | KRW 2.015,00 | KRW 1.882,00 | 43,77K |
| 2026-07-10 | KRW 1.960,00 | +5,72 % | KRW 1.854,00 | KRW 1.995,00 | KRW 1.854,00 | 42,25K |
| 2026-07-09 | KRW 1.854,00 | +0,22 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.850,00 | 31,18K |
| 2026-07-08 | KRW 1.850,00 | -7,96 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.810,00 | 63,33K |
| 2026-07-07 | KRW 2.010,00 | +0,50 % | KRW 1.974,00 | KRW 2.120,00 | KRW 1.974,00 | 37,82K |
| 2026-07-06 | KRW 2.000,00 | -0,50 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.947,00 | 39,20K |
| 2026-07-03 | KRW 2.010,00 | -1,47 % | KRW 2.015,00 | KRW 2.035,00 | KRW 1.961,00 | 34,76K |
| 2026-07-02 | KRW 2.040,00 | +0,99 % | KRW 2.000,00 | KRW 2.065,00 | KRW 1.933,00 | 48,62K |
| 2026-07-01 | KRW 2.020,00 | -2,18 % | KRW 2.145,00 | KRW 2.150,00 | KRW 2.005,00 | 64,17K |
| 2026-06-30 | KRW 2.065,00 | +1,72 % | KRW 2.030,00 | KRW 2.135,00 | KRW 2.005,00 | 113,44K |
| 2026-06-29 | KRW 2.030,00 | +11,17 % | KRW 1.826,00 | KRW 2.095,00 | KRW 1.826,00 | 127,92K |
| 2026-06-26 | KRW 1.826,00 | +4,76 % | KRW 1.743,00 | KRW 1.947,00 | KRW 1.743,00 | 185,11K |
| 2026-06-25 | KRW 1.743,00 | -2,41 % | KRW 1.800,00 | KRW 1.822,00 | KRW 1.742,00 | 90,95K |
| 2026-06-24 | KRW 1.786,00 | -1,87 % | KRW 1.820,00 | KRW 1.892,00 | KRW 1.723,00 | 106,39K |
| 2026-06-23 | KRW 1.820,00 | -4,96 % | KRW 1.915,00 | KRW 1.961,00 | KRW 1.801,00 | 110,48K |
| 2026-06-22 | KRW 1.915,00 | +0,10 % | KRW 1.898,00 | KRW 2.035,00 | KRW 1.840,00 | 125,90K |
| 2026-06-19 | KRW 1.913,00 | -6,45 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.911,00 | 127,46K |
| 2026-06-18 | KRW 2.045,00 | -0,97 % | KRW 2.065,00 | KRW 2.155,00 | KRW 1.982,00 | 107,16K |
| 2026-06-17 | KRW 2.065,00 | -3,05 % | KRW 2.130,00 | KRW 2.210,00 | KRW 2.065,00 | 87,64K |
| 2026-06-16 | KRW 2.130,00 | -1,16 % | KRW 2.195,00 | KRW 2.225,00 | KRW 2.105,00 | 101,09K |
| 2026-06-15 | KRW 2.155,00 | -2,93 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.120,00 | 195,02K |
| 2026-06-12 | KRW 2.220,00 | +3,50 % | KRW 2.180,00 | KRW 2.260,00 | KRW 2.115,00 | 204,41K |
| 2026-06-11 | KRW 2.145,00 | +1,66 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.085,00 | 146,10K |
| 2026-06-10 | KRW 2.110,00 | -1,17 % | KRW 2.130,00 | KRW 2.220,00 | KRW 2.090,00 | 177,44K |
| 2026-06-09 | KRW 2.135,00 | -1,16 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.090,00 | 298,98K |
| 2026-06-08 | KRW 2.160,00 | +4,60 % | KRW 1.940,00 | KRW 2.195,00 | KRW 1.815,00 | 277,86K |
| 2026-06-05 | KRW 2.065,00 | +1,47 % | KRW 2.035,00 | KRW 2.180,00 | KRW 2.000,00 | 259,89K |
| 2026-06-04 | KRW 2.035,00 | +0,99 % | KRW 2.015,00 | KRW 2.150,00 | KRW 1.910,00 | 251,43K |
| 2026-06-02 | KRW 2.015,00 | +10,65 % | KRW 1.863,00 | KRW 2.070,00 | KRW 1.720,00 | 571,49K |
| 2026-06-01 | KRW 1.821,00 | +6,62 % | KRW 1.708,00 | KRW 2.050,00 | KRW 1.651,00 | 1,19M |
| 2026-05-29 | KRW 1.708,00 | -4,74 % | KRW 1.793,00 | KRW 1.824,00 | KRW 1.670,00 | 119,37K |
| 2026-05-28 | KRW 1.793,00 | -4,63 % | KRW 1.862,00 | KRW 1.918,00 | KRW 1.778,00 | 126,43K |
| 2026-05-27 | KRW 1.880,00 | -7,62 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.880,00 | 219,55K |
| 2026-05-26 | KRW 2.035,00 | -3,33 % | KRW 2.125,00 | KRW 2.140,00 | KRW 1.999,00 | 205,14K |
| 2026-05-22 | KRW 2.105,00 | +4,21 % | KRW 2.060,00 | KRW 2.160,00 | KRW 1.995,00 | 293,95K |