Miwon Chemicals Co., Ltd 134380
KRX · Südkorea · Prozessindustrie
KRW 10.130,00+70,00 (+0,70 %)
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 10.130,00 | +0,70 % | KRW 10.060,00 | KRW 10.130,00 | KRW 10.060,00 | 6,90K |
| 2026-10-01 | KRW 10.060,00 | -1,18 % | KRW 10.180,00 | KRW 10.180,00 | KRW 10.050,00 | 1,92K |
| 2026-09-30 | KRW 10.180,00 | +0,30 % | KRW 10.480,00 | KRW 10.480,00 | KRW 10.160,00 | 703 |
| 2026-09-29 | KRW 10.150,00 | +1,10 % | KRW 10.130,00 | KRW 10.150,00 |
| KRW 10.050,00 |
| 2,45K |
| 2026-09-28 | KRW 10.040,00 | +0,10 % | KRW 10.210,00 | KRW 10.210,00 | KRW 10.040,00 | 1,61K |
| 2026-09-23 | KRW 10.030,00 | 0,00 % | KRW 10.030,00 | KRW 10.310,00 | KRW 10.030,00 | 1,67K |
| 2026-09-22 | KRW 10.030,00 | -1,28 % | KRW 10.150,00 | KRW 10.150,00 | KRW 10.020,00 | 10,89K |
| 2026-09-21 | KRW 10.160,00 | -2,68 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.160,00 | 1,70K |
| 2026-09-18 | KRW 10.440,00 | +0,38 % | KRW 10.400,00 | KRW 10.440,00 | KRW 10.300,00 | 7,66K |
| 2026-09-17 | KRW 10.400,00 | -0,29 % | KRW 10.440,00 | KRW 10.440,00 | KRW 10.300,00 | 3,57K |
| 2026-09-16 | KRW 10.430,00 | -0,10 % | KRW 10.880,00 | KRW 10.880,00 | KRW 10.430,00 | 3,05K |
| 2026-09-15 | KRW 10.440,00 | +3,16 % | KRW 10.170,00 | KRW 10.880,00 | KRW 10.170,00 | 2,90K |
| 2026-09-14 | KRW 10.120,00 | +1,71 % | KRW 9.960,00 | KRW 10.120,00 | KRW 9.950,00 | 2,46K |
| 2026-09-11 | KRW 9.950,00 | -1,68 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.950,00 | 17,06K |
| 2026-09-10 | KRW 10.120,00 | +0,20 % | KRW 10.100,00 | KRW 10.120,00 | KRW 10.000,00 | 5,77K |
| 2026-09-09 | KRW 10.100,00 | 0,00 % | KRW 10.100,00 | KRW 10.240,00 | KRW 10.100,00 | 8,14K |
| 2026-09-08 | KRW 10.100,00 | -1,85 % | KRW 10.290,00 | KRW 10.290,00 | KRW 10.100,00 | 6,25K |
| 2026-09-07 | KRW 10.290,00 | 0,00 % | KRW 10.290,00 | KRW 10.330,00 | KRW 10.290,00 | 1,71K |
| 2026-09-04 | KRW 10.290,00 | -0,58 % | KRW 10.350,00 | KRW 10.500,00 | KRW 10.290,00 | 6,41K |
| 2026-09-03 | KRW 10.350,00 | +0,39 % | KRW 10.300,00 | KRW 10.350,00 | KRW 10.260,00 | 15,25K |
| 2026-09-02 | KRW 10.310,00 | 0,00 % | KRW 10.290,00 | KRW 10.350,00 | KRW 10.250,00 | 31,14K |
| 2026-09-01 | KRW 10.310,00 | -0,39 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.200,00 | 4,82K |
| 2026-08-31 | KRW 10.350,00 | -1,52 % | KRW 10.510,00 | KRW 10.510,00 | KRW 10.300,00 | 7,41K |
| 2026-08-28 | KRW 10.510,00 | -0,66 % | KRW 11.230,00 | KRW 11.230,00 | KRW 10.500,00 | 4,54K |
| 2026-08-27 | KRW 10.580,00 | 0,00 % | KRW 10.580,00 | KRW 10.600,00 | KRW 10.520,00 | 2,10K |
| 2026-08-26 | KRW 10.580,00 | -0,28 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.580,00 | 3,69K |
| 2026-08-25 | KRW 10.610,00 | -2,75 % | KRW 10.910,00 | KRW 10.910,00 | KRW 10.600,00 | 5,26K |
| 2026-08-24 | KRW 10.910,00 | -1,98 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.910,00 | 4,01K |
| 2026-08-21 | KRW 11.130,00 | -0,18 % | KRW 11.150,00 | KRW 11.330,00 | KRW 11.130,00 | 4,33K |
| 2026-08-20 | KRW 11.150,00 | +0,36 % | KRW 11.320,00 | KRW 11.320,00 | KRW 11.110,00 | 1,63K |
| 2026-08-19 | KRW 11.110,00 | -0,45 % | KRW 11.160,00 | KRW 11.170,00 | KRW 11.100,00 | 7,80K |
| 2026-08-18 | KRW 11.160,00 | +2,67 % | KRW 11.180,00 | KRW 11.180,00 | KRW 11.090,00 | 25,88K |
| 2026-08-14 | KRW 10.870,00 | +3,92 % | KRW 12.090,00 | KRW 12.090,00 | KRW 10.870,00 | 29,89K |
| 2026-08-13 | KRW 10.460,00 | 0,00 % | KRW 10.460,00 | KRW 10.460,00 | KRW 10.430,00 | 5,63K |
| 2026-08-12 | KRW 10.460,00 | 0,00 % | KRW 10.660,00 | KRW 10.660,00 | KRW 10.460,00 | 2,16K |
| 2026-08-11 | KRW 10.460,00 | +0,58 % | KRW 10.400,00 | KRW 10.460,00 | KRW 10.400,00 | 2,90K |
| 2026-08-10 | KRW 10.400,00 | +0,19 % | KRW 10.590,00 | KRW 10.590,00 | KRW 10.380,00 | 1,44K |
| 2026-08-07 | KRW 10.380,00 | +0,29 % | KRW 10.460,00 | KRW 10.460,00 | KRW 10.380,00 | 3,18K |
| 2026-08-06 | KRW 10.350,00 | -0,10 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.300,00 | 4,88K |
| 2026-08-05 | KRW 10.360,00 | +2,47 % | KRW 10.110,00 | KRW 10.380,00 | KRW 10.110,00 | 3,83K |
| 2026-08-04 | KRW 10.110,00 | -0,20 % | KRW 10.130,00 | KRW 10.130,00 | KRW 10.100,00 | 2,19K |
| 2026-08-03 | KRW 10.130,00 | 0,00 % | KRW 10.130,00 | KRW 10.130,00 | KRW 10.050,00 | 1,78K |
| 2026-07-31 | KRW 10.130,00 | +1,10 % | KRW 10.130,00 | KRW 10.130,00 | KRW 10.120,00 | 1,14K |
| 2026-07-30 | KRW 10.020,00 | -0,10 % | KRW 10.030,00 | KRW 10.170,00 | KRW 10.000,00 | 1,99K |
| 2026-07-29 | KRW 10.030,00 | -0,79 % | KRW 10.430,00 | KRW 10.430,00 | KRW 10.030,00 | 3,21K |
| 2026-07-28 | KRW 10.110,00 | -0,20 % | KRW 10.130,00 | KRW 10.150,00 | KRW 10.110,00 | 1,47K |
| 2026-07-27 | KRW 10.130,00 | -0,49 % | KRW 10.180,00 | KRW 10.180,00 | KRW 10.130,00 | 754 |
| 2026-07-24 | KRW 10.180,00 | +0,49 % | KRW 10.120,00 | KRW 10.200,00 | KRW 10.120,00 | 1,77K |
| 2026-07-23 | KRW 10.130,00 | +1,71 % | KRW 9.960,00 | KRW 10.150,00 | KRW 9.960,00 | 1,45K |
| 2026-07-22 | KRW 9.960,00 | +0,10 % | KRW 9.950,00 | KRW 9.980,00 | KRW 9.950,00 | 2,67K |
| 2026-07-21 | KRW 9.950,00 | -2,26 % | KRW 10.180,00 | KRW 10.230,00 | KRW 9.210,00 | 11,82K |
| 2026-07-20 | KRW 10.180,00 | -0,20 % | KRW 9.900,00 | KRW 10.200,00 | KRW 9.900,00 | 2,11K |
| 2026-07-16 | KRW 10.200,00 | +2,10 % | KRW 9.990,00 | KRW 10.350,00 | KRW 9.990,00 | 1,09K |
| 2026-07-15 | KRW 9.990,00 | -0,30 % | KRW 10.030,00 | KRW 10.050,00 | KRW 9.990,00 | 4,50K |
| 2026-07-14 | KRW 10.020,00 | +0,10 % | KRW 10.020,00 | KRW 10.070,00 | KRW 10.020,00 | 11,08K |
| 2026-07-13 | KRW 10.010,00 | -0,99 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.000,00 | 2,33K |
| 2026-07-10 | KRW 10.110,00 | +3,16 % | KRW 9.800,00 | KRW 10.180,00 | KRW 9.800,00 | 1,78K |
| 2026-07-09 | KRW 9.800,00 | -1,11 % | KRW 9.620,00 | KRW 9.880,00 | KRW 9.610,00 | 2,16K |
| 2026-07-08 | KRW 9.910,00 | -0,30 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.910,00 | 2,00K |
| 2026-07-07 | KRW 9.940,00 | -0,10 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.940,00 | 1,23K |
| 2026-07-06 | KRW 9.950,00 | -0,50 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.950,00 | 3,10K |
| 2026-07-03 | KRW 10.000,00 | +0,40 % | KRW 9.970,00 | KRW 10.000,00 | KRW 9.950,00 | 5,66K |
| 2026-07-02 | KRW 9.960,00 | -0,50 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.960,00 | 2,44K |
| 2026-07-01 | KRW 10.010,00 | +0,20 % | KRW 10.070,00 | KRW 10.070,00 | KRW 10.000,00 | 1,42K |
| 2026-06-30 | KRW 9.990,00 | -0,40 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.920,00 | 8,48K |
| 2026-06-29 | KRW 10.030,00 | -0,40 % | KRW 10.070,00 | KRW 10.200,00 | KRW 10.000,00 | 2,82K |
| 2026-06-26 | KRW 10.070,00 | +0,40 % | KRW 10.110,00 | KRW 10.110,00 | KRW 10.000,00 | 3,02K |
| 2026-06-25 | KRW 10.030,00 | -0,50 % | KRW 10.110,00 | KRW 10.110,00 | KRW 10.020,00 | 1,48K |
| 2026-06-24 | KRW 10.080,00 | +0,80 % | KRW 10.000,00 | KRW 10.200,00 | KRW 9.920,00 | 1,41K |
| 2026-06-23 | KRW 10.000,00 | -0,10 % | KRW 10.290,00 | KRW 10.290,00 | KRW 10.000,00 | 4,67K |
| 2026-06-22 | KRW 10.010,00 | -0,89 % | KRW 10.100,00 | KRW 10.210,00 | KRW 10.010,00 | 2,00K |
| 2026-06-19 | KRW 10.100,00 | -0,98 % | KRW 9.970,00 | KRW 10.290,00 | KRW 9.970,00 | 3,33K |
| 2026-06-18 | KRW 10.200,00 | +0,10 % | KRW 10.190,00 | KRW 10.300,00 | KRW 10.190,00 | 2,38K |
| 2026-06-17 | KRW 10.190,00 | -0,97 % | KRW 10.290,00 | KRW 10.290,00 | KRW 10.190,00 | 4,30K |
| 2026-06-16 | KRW 10.290,00 | -0,39 % | KRW 10.330,00 | KRW 10.330,00 | KRW 10.110,00 | 4,55K |
| 2026-06-15 | KRW 10.330,00 | +2,89 % | KRW 10.050,00 | KRW 10.330,00 | KRW 10.050,00 | 5,01K |
| 2026-06-12 | KRW 10.040,00 | +0,40 % | KRW 10.300,00 | KRW 10.300,00 | KRW 10.040,00 | 1,36K |
| 2026-06-11 | KRW 10.000,00 | 0,00 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.960,00 | 2,18K |
| 2026-06-10 | KRW 10.000,00 | -2,63 % | KRW 10.200,00 | KRW 10.210,00 | KRW 9.980,00 | 7,77K |
| 2026-06-09 | KRW 10.270,00 | -0,29 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.270,00 | 4,02K |
| 2026-06-08 | KRW 10.300,00 | -0,96 % | KRW 10.400,00 | KRW 10.400,00 | KRW 10.300,00 | 2,43K |
| 2026-06-05 | KRW 10.400,00 | +2,36 % | KRW 10.160,00 | KRW 10.400,00 | KRW 10.150,00 | 3,75K |
| 2026-06-04 | KRW 10.160,00 | +0,10 % | KRW 10.150,00 | KRW 10.220,00 | KRW 10.150,00 | 26,80K |
| 2026-06-02 | KRW 10.150,00 | +0,40 % | KRW 10.110,00 | KRW 10.300,00 | KRW 10.110,00 | 64,33K |
| 2026-06-01 | KRW 10.110,00 | 0,00 % | KRW 10.100,00 | KRW 10.120,00 | KRW 10.080,00 | 20,21K |
| 2026-05-29 | KRW 10.110,00 | -1,84 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.100,00 | 3,24K |
| 2026-05-28 | KRW 10.300,00 | -1,44 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.300,00 | 5,86K |
| 2026-05-27 | KRW 10.450,00 | -4,91 % | KRW 10.630,00 | KRW 10.630,00 | KRW 10.450,00 | 8,91K |
| 2026-05-26 | KRW 10.990,00 | -2,57 % | KRW 11.310,00 | KRW 11.320,00 | KRW 10.870,00 | 31,65K |
| 2026-05-22 | KRW 11.280,00 | -2,59 % | KRW 11.580,00 | KRW 11.580,00 | KRW 11.000,00 | 4,59K |