JC Chemical Co., Ltd. 137950
KRX · Südkorea · Prozessindustrie
KRW 3.575,00+60,00 (+1,71 %)
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 3.575,00 | +1,71 % | KRW 3.490,00 | KRW 3.610,00 | KRW 3.490,00 | 31,24K |
| 2026-10-01 | KRW 3.515,00 | -0,85 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.450,00 | 55,44K |
| 2026-09-30 | KRW 3.545,00 | -2,74 % | KRW 3.645,00 | KRW 3.660,00 | KRW 3.545,00 | 43,23K |
| 2026-09-29 | KRW 3.645,00 | -2,54 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.570,00 | 32,62K |
| 2026-09-28 | KRW 3.740,00 | +3,89 % | KRW 3.570,00 | KRW 3.770,00 | KRW 3.560,00 | 45,53K |
| 2026-09-23 | KRW 3.600,00 | +0,56 % | KRW 3.580,00 | KRW 3.735,00 | KRW 3.510,00 | 53,80K |
| 2026-09-22 | KRW 3.580,00 | -0,69 % | KRW 3.540,00 | KRW 3.610,00 | KRW 3.495,00 | 95,39K |
| 2026-09-21 | KRW 3.605,00 | -2,70 % | KRW 3.690,00 | KRW 3.725,00 | KRW 3.545,00 | 79,96K |
| 2026-09-18 | KRW 3.705,00 | -2,37 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.655,00 | 70,30K |
| 2026-09-17 | KRW 3.795,00 | -0,13 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.725,00 | 32,11K |
| 2026-09-16 | KRW 3.800,00 | +0,66 % | KRW 3.785,00 | KRW 3.835,00 | KRW 3.725,00 | 58,85K |
| 2026-09-15 | KRW 3.775,00 | -0,66 % | KRW 3.800,00 | KRW 3.870,00 | KRW 3.750,00 | 68,87K |
| 2026-09-14 | KRW 3.800,00 | -4,28 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.780,00 | 77,06K |
| 2026-09-11 | KRW 3.970,00 | -2,34 % | KRW 4.125,00 | KRW 4.125,00 | KRW 3.905,00 | 89,17K |
| 2026-09-10 | KRW 4.065,00 | +2,39 % | KRW 4.030,00 | KRW 4.165,00 | KRW 4.005,00 | 129,03K |
| 2026-09-09 | KRW 3.970,00 | +1,66 % | KRW 3.905,00 | KRW 4.030,00 | KRW 3.845,00 | 80,93K |
| 2026-09-08 | KRW 3.905,00 | +0,13 % | KRW 3.900,00 | KRW 3.905,00 | KRW 3.735,00 | 85,85K |
| 2026-09-07 | KRW 3.900,00 | -2,50 % | KRW 4.015,00 | KRW 4.020,00 | KRW 3.850,00 | 88,84K |
| 2026-09-04 | KRW 4.000,00 | +4,71 % | KRW 3.810,00 | KRW 4.100,00 | KRW 3.780,00 | 162,54K |
| 2026-09-03 | KRW 3.820,00 | +2,55 % | KRW 3.695,00 | KRW 3.865,00 | KRW 3.640,00 | 125,03K |
| 2026-09-02 | KRW 3.725,00 | +0,13 % | KRW 3.675,00 | KRW 3.770,00 | KRW 3.670,00 | 52,42K |
| 2026-09-01 | KRW 3.720,00 | -0,80 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.585,00 | 69,37K |
| 2026-08-31 | KRW 3.750,00 | +0,27 % | KRW 3.740,00 | KRW 3.770,00 | KRW 3.660,00 | 66,54K |
| 2026-08-28 | KRW 3.740,00 | +1,49 % | KRW 3.740,00 | KRW 3.770,00 | KRW 3.650,00 | 46,32K |
| 2026-08-27 | KRW 3.685,00 | -1,73 % | KRW 3.715,00 | KRW 3.835,00 | KRW 3.645,00 | 89,51K |
| 2026-08-26 | KRW 3.750,00 | +1,63 % | KRW 3.690,00 | KRW 3.750,00 | KRW 3.640,00 | 41,46K |
| 2026-08-25 | KRW 3.690,00 | +1,93 % | KRW 3.620,00 | KRW 3.715,00 | KRW 3.530,00 | 62,61K |
| 2026-08-24 | KRW 3.620,00 | 0,00 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.540,00 | 58,26K |
| 2026-08-21 | KRW 3.620,00 | -1,36 % | KRW 3.670,00 | KRW 3.735,00 | KRW 3.555,00 | 93,05K |
| 2026-08-20 | KRW 3.670,00 | -1,21 % | KRW 3.685,00 | KRW 3.800,00 | KRW 3.605,00 | 116,46K |
| 2026-08-19 | KRW 3.715,00 | +3,77 % | KRW 3.610,00 | KRW 3.845,00 | KRW 3.400,00 | 277,83K |
| 2026-08-18 | KRW 3.580,00 | +7,67 % | KRW 3.365,00 | KRW 3.600,00 | KRW 3.345,00 | 234,87K |
| 2026-08-14 | KRW 3.325,00 | +2,62 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.245,00 | 90,58K |
| 2026-08-13 | KRW 3.240,00 | -4,14 % | KRW 3.300,00 | KRW 3.335,00 | KRW 3.210,00 | 96,39K |
| 2026-08-12 | KRW 3.380,00 | -0,44 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.310,00 | 105,73K |
| 2026-08-11 | KRW 3.395,00 | +3,35 % | KRW 3.265,00 | KRW 3.425,00 | KRW 3.265,00 | 115,96K |
| 2026-08-10 | KRW 3.285,00 | +5,80 % | KRW 3.105,00 | KRW 3.415,00 | KRW 3.060,00 | 478,07K |
| 2026-08-07 | KRW 3.105,00 | +1,97 % | KRW 3.035,00 | KRW 3.200,00 | KRW 3.000,00 | 434,31K |
| 2026-08-06 | KRW 3.045,00 | +8,94 % | KRW 2.800,00 | KRW 3.620,00 | KRW 2.690,00 | 1,33M |
| 2026-08-05 | KRW 2.795,00 | +3,71 % | KRW 2.675,00 | KRW 2.845,00 | KRW 2.675,00 | 55,18K |
| 2026-08-04 | KRW 2.695,00 | +4,46 % | KRW 2.540,00 | KRW 2.740,00 | KRW 2.540,00 | 43,59K |
| 2026-08-03 | KRW 2.580,00 | -4,27 % | KRW 2.695,00 | KRW 2.700,00 | KRW 2.530,00 | 108,37K |
| 2026-07-31 | KRW 2.695,00 | -0,55 % | KRW 2.735,00 | KRW 2.790,00 | KRW 2.565,00 | 163,08K |
| 2026-07-30 | KRW 2.710,00 | -1,45 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.675,00 | 76,42K |
| 2026-07-29 | KRW 2.750,00 | -3,51 % | KRW 2.850,00 | KRW 2.945,00 | KRW 2.705,00 | 82,95K |
| 2026-07-28 | KRW 2.850,00 | -7,92 % | KRW 2.930,00 | KRW 3.055,00 | KRW 2.795,00 | 166,77K |
| 2026-07-27 | KRW 3.095,00 | -1,43 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.875,00 | 77,44K |
| 2026-07-24 | KRW 3.140,00 | -2,94 % | KRW 3.240,00 | KRW 3.345,00 | KRW 3.140,00 | 91,01K |
| 2026-07-23 | KRW 3.235,00 | +6,77 % | KRW 3.035,00 | KRW 3.330,00 | KRW 3.015,00 | 235,00K |
| 2026-07-22 | KRW 3.030,00 | +3,77 % | KRW 2.920,00 | KRW 3.070,00 | KRW 2.905,00 | 150,79K |
| 2026-07-21 | KRW 2.920,00 | +0,69 % | KRW 2.920,00 | KRW 3.005,00 | KRW 2.800,00 | 57,03K |
| 2026-07-20 | KRW 2.900,00 | -0,68 % | KRW 2.920,00 | KRW 2.985,00 | KRW 2.845,00 | 95,53K |
| 2026-07-16 | KRW 2.920,00 | +0,52 % | KRW 2.915,00 | KRW 2.955,00 | KRW 2.855,00 | 41,83K |
| 2026-07-15 | KRW 2.905,00 | +2,47 % | KRW 2.860,00 | KRW 2.930,00 | KRW 2.835,00 | 95,34K |
| 2026-07-14 | KRW 2.835,00 | +2,16 % | KRW 2.800,00 | KRW 2.975,00 | KRW 2.775,00 | 244,15K |
| 2026-07-13 | KRW 2.775,00 | -0,72 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.745,00 | 64,39K |
| 2026-07-10 | KRW 2.795,00 | +4,10 % | KRW 2.665,00 | KRW 2.800,00 | KRW 2.665,00 | 68,43K |
| 2026-07-09 | KRW 2.685,00 | +2,68 % | KRW 2.620,00 | KRW 2.735,00 | KRW 2.620,00 | 87,13K |
| 2026-07-08 | KRW 2.615,00 | -1,13 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.610,00 | 128,66K |
| 2026-07-07 | KRW 2.645,00 | +0,57 % | KRW 2.590,00 | KRW 2.695,00 | KRW 2.585,00 | 87,47K |
| 2026-07-06 | KRW 2.630,00 | -2,23 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.580,00 | 33,35K |
| 2026-07-03 | KRW 2.690,00 | +1,51 % | KRW 2.740,00 | KRW 2.775,00 | KRW 2.565,00 | 68,59K |
| 2026-07-02 | KRW 2.650,00 | -0,19 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.570,00 | 65,06K |
| 2026-07-01 | KRW 2.655,00 | +2,31 % | KRW 2.610,00 | KRW 2.685,00 | KRW 2.565,00 | 33,79K |
| 2026-06-30 | KRW 2.595,00 | -2,44 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.570,00 | 46,17K |
| 2026-06-29 | KRW 2.660,00 | +6,19 % | KRW 2.400,00 | KRW 2.665,00 | KRW 2.400,00 | 109,84K |
| 2026-06-26 | KRW 2.505,00 | -6,36 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.420,00 | 154,28K |
| 2026-06-25 | KRW 2.675,00 | -3,25 % | KRW 2.765,00 | KRW 2.850,00 | KRW 2.570,00 | 197,31K |
| 2026-06-24 | KRW 2.765,00 | +2,41 % | KRW 2.695,00 | KRW 2.780,00 | KRW 2.645,00 | 83,14K |
| 2026-06-23 | KRW 2.700,00 | -4,09 % | KRW 2.795,00 | KRW 2.840,00 | KRW 2.675,00 | 184,78K |
| 2026-06-22 | KRW 2.815,00 | +0,18 % | KRW 2.785,00 | KRW 2.880,00 | KRW 2.750,00 | 153,53K |
| 2026-06-19 | KRW 2.810,00 | -1,40 % | KRW 2.860,00 | KRW 2.870,00 | KRW 2.750,00 | 139,50K |
| 2026-06-18 | KRW 2.850,00 | -5,47 % | KRW 3.030,00 | KRW 3.095,00 | KRW 2.850,00 | 158,12K |
| 2026-06-17 | KRW 3.015,00 | 0,00 % | KRW 3.045,00 | KRW 3.055,00 | KRW 2.995,00 | 83,35K |
| 2026-06-16 | KRW 3.015,00 | -0,33 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.985,00 | 84,62K |
| 2026-06-15 | KRW 3.025,00 | +1,68 % | KRW 3.015,00 | KRW 3.115,00 | KRW 2.975,00 | 90,59K |
| 2026-06-12 | KRW 2.975,00 | -3,09 % | KRW 3.070,00 | KRW 3.075,00 | KRW 2.975,00 | 110,23K |
| 2026-06-11 | KRW 3.070,00 | +4,42 % | KRW 3.110,00 | KRW 3.230,00 | KRW 2.925,00 | 169,20K |
| 2026-06-10 | KRW 2.940,00 | +0,34 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.910,00 | 830 |
| 2026-06-09 | KRW 2.930,00 | -0,85 % | KRW 2.940,00 | KRW 3.155,00 | KRW 2.895,00 | 93,68K |
| 2026-06-08 | KRW 2.955,00 | -5,29 % | KRW 3.035,00 | KRW 3.100,00 | KRW 2.890,00 | 134,71K |
| 2026-06-05 | KRW 3.120,00 | -1,89 % | KRW 3.180,00 | KRW 3.195,00 | KRW 3.035,00 | 136,11K |
| 2026-06-04 | KRW 3.180,00 | +3,25 % | KRW 3.080,00 | KRW 3.250,00 | KRW 3.080,00 | 124,21K |
| 2026-06-02 | KRW 3.080,00 | -4,94 % | KRW 3.200,00 | KRW 3.245,00 | KRW 3.075,00 | 198,49K |
| 2026-06-01 | KRW 3.240,00 | -4,14 % | KRW 3.360,00 | KRW 3.380,00 | KRW 3.200,00 | 236,75K |
| 2026-05-29 | KRW 3.380,00 | -5,32 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.275,00 | 320,07K |
| 2026-05-28 | KRW 3.570,00 | +0,14 % | KRW 3.565,00 | KRW 3.790,00 | KRW 3.495,00 | 453,62K |
| 2026-05-27 | KRW 3.565,00 | -2,60 % | KRW 3.630,00 | KRW 3.665,00 | KRW 3.510,00 | 196,86K |
| 2026-05-26 | KRW 3.660,00 | -3,30 % | KRW 3.790,00 | KRW 3.845,00 | KRW 3.600,00 | 202,22K |
| 2026-05-22 | KRW 3.785,00 | +4,27 % | KRW 3.640,00 | KRW 3.800,00 | KRW 3.640,00 | 191,69K |