Fine Besteel Co., Ltd. 133820
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 990,00+7,00 (+0,71 %)
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 990,00 | +0,71 % | KRW 990,00 | KRW 1.013,00 | KRW 972,00 | 20,91K |
| 2026-10-01 | KRW 983,00 | +0,10 % | KRW 974,00 | KRW 1.005,00 | KRW 974,00 | 37,15K |
| 2026-09-30 | KRW 982,00 | +2,29 % | KRW 984,00 | KRW 1.005,00 | KRW 955,00 | 42,20K |
| 2026-09-29 | KRW 960,00 | -1,44 % | KRW 926,00 | KRW 986,00 | KRW 926,00 | 41,10K |
| 2026-09-28 | KRW 974,00 | -1,12 % | KRW 1.022,00 | KRW 1.022,00 | KRW 973,00 | 50,21K |
| 2026-09-23 | KRW 985,00 | -1,30 % | KRW 998,00 | KRW 1.001,00 | KRW 950,00 | 70,22K |
| 2026-09-22 | KRW 998,00 | +0,10 % | KRW 1.021,00 | KRW 1.021,00 | KRW 992,00 | 17,93K |
| 2026-09-21 | KRW 997,00 | +0,10 % | KRW 998,00 | KRW 1.016,00 | KRW 990,00 | 25,36K |
| 2026-09-18 | KRW 996,00 | -0,70 % | KRW 1.010,00 | KRW 1.035,00 | KRW 989,00 | 80,81K |
| 2026-09-17 | KRW 1.003,00 | +0,30 % | KRW 1.000,00 | KRW 1.019,00 | KRW 997,00 | 7,64K |
| 2026-09-16 | KRW 1.000,00 | -2,44 % | KRW 1.038,00 | KRW 1.038,00 | KRW 995,00 | 52,57K |
| 2026-09-15 | KRW 1.025,00 | +1,89 % | KRW 1.018,00 | KRW 1.026,00 | KRW 1.001,00 | 53,71K |
| 2026-09-14 | KRW 1.006,00 | -1,95 % | KRW 1.026,00 | KRW 1.027,00 | KRW 999,00 | 19,16K |
| 2026-09-11 | KRW 1.026,00 | -0,97 % | KRW 1.035,00 | KRW 1.035,00 | KRW 1.021,00 | 19,40K |
| 2026-09-10 | KRW 1.036,00 | +2,57 % | KRW 1.010,00 | KRW 1.086,00 | KRW 1.010,00 | 79,65K |
| 2026-09-09 | KRW 1.010,00 | +1,20 % | KRW 998,00 | KRW 1.021,00 | KRW 992,00 | 123,15K |
| 2026-09-08 | KRW 998,00 | -0,20 % | KRW 1.035,00 | KRW 1.035,00 | KRW 996,00 | 13,39K |
| 2026-09-07 | KRW 1.000,00 | -1,19 % | KRW 1.018,00 | KRW 1.021,00 | KRW 999,00 | 20,55K |
| 2026-09-04 | KRW 1.012,00 | +0,40 % | KRW 1.008,00 | KRW 1.037,00 | KRW 992,00 | 24,45K |
| 2026-09-03 | KRW 1.008,00 | +6,33 % | KRW 948,00 | KRW 1.028,00 | KRW 936,00 | 95,06K |
| 2026-09-02 | KRW 948,00 | -0,94 % | KRW 942,00 | KRW 967,00 | KRW 937,00 | 27,21K |
| 2026-09-01 | KRW 957,00 | -0,73 % | KRW 948,00 | KRW 983,00 | KRW 948,00 | 12,13K |
| 2026-08-31 | KRW 964,00 | +0,10 % | KRW 963,00 | KRW 970,00 | KRW 912,00 | 26,53K |
| 2026-08-28 | KRW 963,00 | +0,52 % | KRW 960,00 | KRW 980,00 | KRW 952,00 | 17,61K |
| 2026-08-27 | KRW 958,00 | +2,57 % | KRW 947,00 | KRW 963,00 | KRW 934,00 | 156,56K |
| 2026-08-26 | KRW 934,00 | +3,09 % | KRW 905,00 | KRW 952,00 | KRW 897,00 | 32,53K |
| 2026-08-25 | KRW 906,00 | +0,78 % | KRW 891,00 | KRW 911,00 | KRW 875,00 | 67,20K |
| 2026-08-24 | KRW 899,00 | 0,00 % | KRW 898,00 | KRW 905,00 | KRW 881,00 | 29,08K |
| 2026-08-21 | KRW 899,00 | -1,96 % | KRW 911,00 | KRW 911,00 | KRW 886,00 | 31,06K |
| 2026-08-20 | KRW 917,00 | -0,54 % | KRW 922,00 | KRW 923,00 | KRW 895,00 | 91,17K |
| 2026-08-19 | KRW 922,00 | -2,74 % | KRW 958,00 | KRW 958,00 | KRW 906,00 | 68,45K |
| 2026-08-18 | KRW 948,00 | -4,91 % | KRW 995,00 | KRW 996,00 | KRW 935,00 | 112,02K |
| 2026-08-14 | KRW 997,00 | +1,01 % | KRW 1.005,00 | KRW 1.038,00 | KRW 991,00 | 55,83K |
| 2026-08-13 | KRW 987,00 | -2,66 % | KRW 1.015,00 | KRW 1.048,00 | KRW 986,00 | 65,23K |
| 2026-08-12 | KRW 1.014,00 | +3,79 % | KRW 996,00 | KRW 1.015,00 | KRW 962,00 | 116,22K |
| 2026-08-11 | KRW 977,00 | +2,20 % | KRW 983,00 | KRW 987,00 | KRW 950,00 | 96,25K |
| 2026-08-10 | KRW 956,00 | -0,10 % | KRW 957,00 | KRW 975,00 | KRW 946,00 | 71,66K |
| 2026-08-07 | KRW 957,00 | -1,34 % | KRW 970,00 | KRW 979,00 | KRW 949,00 | 10,37K |
| 2026-08-06 | KRW 970,00 | +0,94 % | KRW 971,00 | KRW 978,00 | KRW 952,00 | 34,47K |
| 2026-08-05 | KRW 961,00 | -0,62 % | KRW 979,00 | KRW 996,00 | KRW 954,00 | 54,70K |
| 2026-08-04 | KRW 967,00 | +2,11 % | KRW 901,00 | KRW 970,00 | KRW 901,00 | 50,29K |
| 2026-08-03 | KRW 947,00 | -3,96 % | KRW 1.000,00 | KRW 1.000,00 | KRW 938,00 | 99,31K |
| 2026-07-31 | KRW 986,00 | +0,10 % | KRW 1.011,00 | KRW 1.018,00 | KRW 960,00 | 128,26K |
| 2026-07-30 | KRW 985,00 | -0,91 % | KRW 961,00 | KRW 1.036,00 | KRW 961,00 | 71,10K |
| 2026-07-29 | KRW 994,00 | -2,36 % | KRW 1.018,00 | KRW 1.032,00 | KRW 920,00 | 192,98K |
| 2026-07-28 | KRW 1.018,00 | -5,04 % | KRW 1.004,00 | KRW 1.056,00 | KRW 1.001,00 | 33,99K |
| 2026-07-27 | KRW 1.072,00 | -1,56 % | KRW 1.088,00 | KRW 1.089,00 | KRW 1.036,00 | 13,52K |
| 2026-07-24 | KRW 1.089,00 | -2,24 % | KRW 1.114,00 | KRW 1.125,00 | KRW 1.050,00 | 83,91K |
| 2026-07-23 | KRW 1.114,00 | -0,54 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.100,00 | 49,76K |
| 2026-07-22 | KRW 1.120,00 | -5,00 % | KRW 1.219,00 | KRW 1.219,00 | KRW 1.120,00 | 190,60K |
| 2026-07-21 | KRW 1.179,00 | +8,07 % | KRW 1.091,00 | KRW 1.200,00 | KRW 1.083,00 | 224,16K |
| 2026-07-20 | KRW 1.091,00 | +2,92 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.049,00 | 74,70K |
| 2026-07-16 | KRW 1.060,00 | +1,44 % | KRW 1.039,00 | KRW 1.097,00 | KRW 1.039,00 | 53,68K |
| 2026-07-15 | KRW 1.045,00 | +4,19 % | KRW 1.010,00 | KRW 1.046,00 | KRW 1.006,00 | 53,57K |
| 2026-07-14 | KRW 1.003,00 | -2,24 % | KRW 1.041,00 | KRW 1.041,00 | KRW 950,00 | 75,15K |
| 2026-07-13 | KRW 1.026,00 | -0,19 % | KRW 1.028,00 | KRW 1.069,00 | KRW 1.003,00 | 35,74K |
| 2026-07-10 | KRW 1.028,00 | +1,68 % | KRW 1.005,00 | KRW 1.038,00 | KRW 1.001,00 | 28,80K |
| 2026-07-09 | KRW 1.011,00 | 0,00 % | KRW 1.011,00 | KRW 1.021,00 | KRW 985,00 | 105,69K |
| 2026-07-08 | KRW 1.011,00 | -3,81 % | KRW 1.042,00 | KRW 1.058,00 | KRW 1.000,00 | 87,00K |
| 2026-07-07 | KRW 1.051,00 | +0,57 % | KRW 1.045,00 | KRW 1.096,00 | KRW 1.033,00 | 73,62K |
| 2026-07-06 | KRW 1.045,00 | +1,75 % | KRW 1.069,00 | KRW 1.069,00 | KRW 1.007,00 | 92,04K |
| 2026-07-03 | KRW 1.027,00 | +1,18 % | KRW 1.100,00 | KRW 1.100,00 | KRW 985,00 | 37,98K |
| 2026-07-02 | KRW 1.015,00 | -1,07 % | KRW 1.018,00 | KRW 1.030,00 | KRW 992,00 | 44,31K |
| 2026-07-01 | KRW 1.026,00 | +2,40 % | KRW 1.020,00 | KRW 1.052,00 | KRW 995,00 | 83,65K |
| 2026-06-30 | KRW 1.002,00 | 0,00 % | KRW 1.016,00 | KRW 1.050,00 | KRW 990,00 | 93,76K |
| 2026-06-29 | KRW 1.002,00 | 0,00 % | KRW 983,00 | KRW 1.030,00 | KRW 921,00 | 76,45K |
| 2026-06-26 | KRW 1.002,00 | -0,79 % | KRW 1.009,00 | KRW 1.009,00 | KRW 959,00 | 128,88K |
| 2026-06-25 | KRW 1.010,00 | +0,50 % | KRW 1.005,00 | KRW 1.017,00 | KRW 953,00 | 70,62K |
| 2026-06-24 | KRW 1.005,00 | +0,50 % | KRW 1.000,00 | KRW 1.045,00 | KRW 984,00 | 63,73K |
| 2026-06-23 | KRW 1.000,00 | -3,85 % | KRW 1.030,00 | KRW 1.030,00 | KRW 990,00 | 151,35K |
| 2026-06-22 | KRW 1.040,00 | -2,62 % | KRW 1.068,00 | KRW 1.068,00 | KRW 1.013,00 | 97,94K |
| 2026-06-19 | KRW 1.068,00 | -6,23 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.045,00 | 174,30K |
| 2026-06-18 | KRW 1.139,00 | +0,44 % | KRW 1.134,00 | KRW 1.190,00 | KRW 1.101,00 | 164,56K |
| 2026-06-17 | KRW 1.134,00 | +3,09 % | KRW 1.091,00 | KRW 1.191,00 | KRW 1.080,00 | 160,60K |
| 2026-06-16 | KRW 1.100,00 | +1,85 % | KRW 1.080,00 | KRW 1.107,00 | KRW 1.063,00 | 30,98K |
| 2026-06-15 | KRW 1.080,00 | 0,00 % | KRW 1.080,00 | KRW 1.141,00 | KRW 1.060,00 | 55,87K |
| 2026-06-12 | KRW 1.080,00 | +0,84 % | KRW 1.078,00 | KRW 1.116,00 | KRW 1.078,00 | 45,53K |
| 2026-06-11 | KRW 1.071,00 | +5,31 % | KRW 1.017,00 | KRW 1.075,00 | KRW 1.000,00 | 92,49K |
| 2026-06-10 | KRW 1.017,00 | +0,79 % | KRW 1.049,00 | KRW 1.049,00 | KRW 970,00 | 56,62K |
| 2026-06-09 | KRW 1.009,00 | +0,20 % | KRW 1.021,00 | KRW 1.041,00 | KRW 1.000,00 | 76,18K |
| 2026-06-08 | KRW 1.007,00 | -2,61 % | KRW 950,00 | KRW 1.068,00 | KRW 950,00 | 162,42K |
| 2026-06-05 | KRW 1.034,00 | -3,09 % | KRW 1.121,00 | KRW 1.121,00 | KRW 962,00 | 230,45K |
| 2026-06-04 | KRW 1.067,00 | -3,53 % | KRW 1.110,00 | KRW 1.120,00 | KRW 1.060,00 | 66,92K |
| 2026-06-02 | KRW 1.106,00 | -6,51 % | KRW 1.202,00 | KRW 1.202,00 | KRW 1.101,00 | 162,92K |
| 2026-06-01 | KRW 1.183,00 | -3,51 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.133,00 | 271,71K |
| 2026-05-29 | KRW 1.226,00 | -4,59 % | KRW 1.287,00 | KRW 1.287,00 | KRW 1.200,00 | 245,74K |
| 2026-05-28 | KRW 1.285,00 | +8,16 % | KRW 1.183,00 | KRW 1.297,00 | KRW 1.100,00 | 442,60K |
| 2026-05-27 | KRW 1.188,00 | -5,79 % | KRW 1.266,00 | KRW 1.266,00 | KRW 1.181,00 | 225,14K |
| 2026-05-26 | KRW 1.261,00 | +3,36 % | KRW 1.226,00 | KRW 1.284,00 | KRW 1.207,00 | 140,24K |
| 2026-05-22 | KRW 1.220,00 | +0,16 % | KRW 1.248,00 | KRW 1.248,00 | KRW 1.217,00 | 80,31K |