KG Eco Solution Co.,Ltd. 151860
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.350,00+60,00 (+1,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.290,00 | +1,54 % | KRW 5.270,00 | KRW 5.300,00 | KRW 5.210,00 | 22,99K |
| 2026-09-30 | KRW 5.210,00 | -2,25 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.180,00 | 252,89K |
| 2026-09-29 | KRW 5.330,00 | -2,02 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.280,00 | 55,31K |
| 2026-09-28 | KRW 5.440,00 | +0,93 % | KRW 5.430,00 | KRW 5.480,00 |
| KRW 5.370,00 |
| 57,56K |
| 2026-09-23 | KRW 5.390,00 | -1,82 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.360,00 | 50,43K |
| 2026-09-22 | KRW 5.490,00 | +0,37 % | KRW 5.510,00 | KRW 5.580,00 | KRW 5.430,00 | 45,36K |
| 2026-09-21 | KRW 5.470,00 | -2,50 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.440,00 | 57,56K |
| 2026-09-18 | KRW 5.610,00 | -0,71 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.570,00 | 30,60K |
| 2026-09-17 | KRW 5.650,00 | +1,25 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.580,00 | 47,86K |
| 2026-09-16 | KRW 5.580,00 | -1,41 % | KRW 5.660,00 | KRW 5.690,00 | KRW 5.520,00 | 631,74K |
| 2026-09-15 | KRW 5.660,00 | 0,00 % | KRW 5.610,00 | KRW 5.710,00 | KRW 5.580,00 | 28,39K |
| 2026-09-14 | KRW 5.660,00 | -0,70 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.610,00 | 25,37K |
| 2026-09-11 | KRW 5.700,00 | +1,24 % | KRW 5.620,00 | KRW 5.730,00 | KRW 5.570,00 | 65,00K |
| 2026-09-10 | KRW 5.630,00 | +1,81 % | KRW 5.530,00 | KRW 5.670,00 | KRW 5.500,00 | 115,50K |
| 2026-09-09 | KRW 5.530,00 | +0,18 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.480,00 | 27,59K |
| 2026-09-08 | KRW 5.520,00 | -1,08 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.470,00 | 31,55K |
| 2026-09-07 | KRW 5.580,00 | -0,18 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.560,00 | 28,24K |
| 2026-09-04 | KRW 5.590,00 | -1,06 % | KRW 5.660,00 | KRW 5.700,00 | KRW 5.570,00 | 25,58K |
| 2026-09-03 | KRW 5.650,00 | +4,44 % | KRW 5.490,00 | KRW 5.690,00 | KRW 5.400,00 | 109,52K |
| 2026-09-02 | KRW 5.410,00 | -3,91 % | KRW 5.550,00 | KRW 5.570,00 | KRW 5.410,00 | 69,24K |
| 2026-09-01 | KRW 5.630,00 | +0,18 % | KRW 5.620,00 | KRW 5.660,00 | KRW 5.540,00 | 65,06K |
| 2026-08-31 | KRW 5.620,00 | -1,06 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.520,00 | 68,81K |
| 2026-08-28 | KRW 5.680,00 | +2,34 % | KRW 5.520,00 | KRW 5.750,00 | KRW 5.480,00 | 82,90K |
| 2026-08-27 | KRW 5.550,00 | -0,72 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.520,00 | 48,65K |
| 2026-08-26 | KRW 5.590,00 | +0,36 % | KRW 5.570,00 | KRW 5.720,00 | KRW 5.520,00 | 52,05K |
| 2026-08-25 | KRW 5.570,00 | +2,20 % | KRW 5.450,00 | KRW 5.600,00 | KRW 5.350,00 | 60,48K |
| 2026-08-24 | KRW 5.450,00 | +1,30 % | KRW 5.470,00 | KRW 5.520,00 | KRW 5.430,00 | 40,00K |
| 2026-08-21 | KRW 5.380,00 | -2,89 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.330,00 | 66,60K |
| 2026-08-20 | KRW 5.540,00 | +0,91 % | KRW 5.500,00 | KRW 5.610,00 | KRW 5.480,00 | 52,23K |
| 2026-08-19 | KRW 5.490,00 | -1,96 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.460,00 | 51,88K |
| 2026-08-18 | KRW 5.600,00 | -3,78 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.590,00 | 120,55K |
| 2026-08-14 | KRW 5.820,00 | +0,34 % | KRW 5.800,00 | KRW 5.870,00 | KRW 5.680,00 | 86,26K |
| 2026-08-13 | KRW 5.800,00 | -2,36 % | KRW 5.980,00 | KRW 6.030,00 | KRW 5.730,00 | 131,89K |
| 2026-08-12 | KRW 5.940,00 | +0,17 % | KRW 5.950,00 | KRW 6.150,00 | KRW 5.930,00 | 117,18K |
| 2026-08-11 | KRW 5.930,00 | +1,19 % | KRW 5.860,00 | KRW 6.070,00 | KRW 5.820,00 | 80,11K |
| 2026-08-10 | KRW 5.860,00 | +0,51 % | KRW 5.840,00 | KRW 5.910,00 | KRW 5.720,00 | 90,62K |
| 2026-08-07 | KRW 5.830,00 | +3,55 % | KRW 5.620,00 | KRW 5.900,00 | KRW 5.620,00 | 125,57K |
| 2026-08-06 | KRW 5.630,00 | +0,90 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.480,00 | 73,50K |
| 2026-08-05 | KRW 5.580,00 | +1,27 % | KRW 5.560,00 | KRW 5.670,00 | KRW 5.520,00 | 47,43K |
| 2026-08-04 | KRW 5.510,00 | +3,57 % | KRW 5.350,00 | KRW 5.580,00 | KRW 5.350,00 | 69,23K |
| 2026-08-03 | KRW 5.320,00 | -1,30 % | KRW 5.260,00 | KRW 5.480,00 | KRW 5.260,00 | 90,50K |
| 2026-07-31 | KRW 5.390,00 | +5,27 % | KRW 5.150,00 | KRW 5.400,00 | KRW 5.150,00 | 84,10K |
| 2026-07-30 | KRW 5.120,00 | +2,61 % | KRW 4.805,00 | KRW 5.280,00 | KRW 4.805,00 | 158,91K |
| 2026-07-29 | KRW 4.990,00 | -4,95 % | KRW 5.270,00 | KRW 5.330,00 | KRW 4.870,00 | 281,97K |
| 2026-07-28 | KRW 5.250,00 | -3,14 % | KRW 5.330,00 | KRW 5.450,00 | KRW 5.180,00 | 72,61K |
| 2026-07-27 | KRW 5.420,00 | -0,55 % | KRW 5.490,00 | KRW 5.620,00 | KRW 5.420,00 | 64,43K |
| 2026-07-24 | KRW 5.450,00 | -0,91 % | KRW 5.490,00 | KRW 5.640,00 | KRW 5.420,00 | 89,85K |
| 2026-07-23 | KRW 5.500,00 | +5,16 % | KRW 5.260,00 | KRW 5.570,00 | KRW 5.260,00 | 109,52K |
| 2026-07-22 | KRW 5.230,00 | +0,77 % | KRW 5.250,00 | KRW 5.490,00 | KRW 5.210,00 | 94,56K |
| 2026-07-21 | KRW 5.190,00 | +0,19 % | KRW 5.180,00 | KRW 5.260,00 | KRW 5.090,00 | 39,85K |
| 2026-07-20 | KRW 5.180,00 | -4,95 % | KRW 5.300,00 | KRW 5.450,00 | KRW 5.050,00 | 84,10K |
| 2026-07-16 | KRW 5.450,00 | -0,18 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.360,00 | 61,90K |
| 2026-07-15 | KRW 5.460,00 | +3,21 % | KRW 5.350,00 | KRW 5.680,00 | KRW 5.350,00 | 79,47K |
| 2026-07-14 | KRW 5.290,00 | -2,22 % | KRW 5.310,00 | KRW 5.450,00 | KRW 5.220,00 | 74,13K |
| 2026-07-13 | KRW 5.410,00 | +0,19 % | KRW 5.420,00 | KRW 5.910,00 | KRW 5.400,00 | 242,45K |
| 2026-07-10 | KRW 5.400,00 | +2,86 % | KRW 5.330,00 | KRW 5.510,00 | KRW 5.330,00 | 73,27K |
| 2026-07-09 | KRW 5.250,00 | -5,06 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.200,00 | 105,92K |
| 2026-07-08 | KRW 5.530,00 | -2,12 % | KRW 5.610,00 | KRW 5.920,00 | KRW 5.460,00 | 267,08K |
| 2026-07-07 | KRW 5.650,00 | -1,57 % | KRW 5.700,00 | KRW 5.860,00 | KRW 5.540,00 | 89,46K |
| 2026-07-06 | KRW 5.740,00 | +3,24 % | KRW 5.520,00 | KRW 5.820,00 | KRW 5.520,00 | 102,65K |
| 2026-07-03 | KRW 5.560,00 | +3,73 % | KRW 5.400,00 | KRW 5.620,00 | KRW 5.220,00 | 96,24K |
| 2026-07-02 | KRW 5.360,00 | -0,37 % | KRW 5.360,00 | KRW 5.740,00 | KRW 5.190,00 | 157,42K |
| 2026-07-01 | KRW 5.380,00 | +3,66 % | KRW 5.190,00 | KRW 5.530,00 | KRW 5.150,00 | 174,32K |
| 2026-06-30 | KRW 5.190,00 | -2,99 % | KRW 5.430,00 | KRW 5.440,00 | KRW 5.190,00 | 49,24K |
| 2026-06-29 | KRW 5.350,00 | +9,18 % | KRW 4.775,00 | KRW 5.500,00 | KRW 4.775,00 | 248,17K |
| 2026-06-26 | KRW 4.900,00 | -0,61 % | KRW 4.890,00 | KRW 5.290,00 | KRW 4.810,00 | 261,08K |
| 2026-06-25 | KRW 4.930,00 | -2,18 % | KRW 5.050,00 | KRW 5.140,00 | KRW 4.920,00 | 88,16K |
| 2026-06-24 | KRW 5.040,00 | -1,18 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.980,00 | 121,71K |
| 2026-06-23 | KRW 5.100,00 | -4,67 % | KRW 5.320,00 | KRW 5.430,00 | KRW 5.020,00 | 119,98K |
| 2026-06-22 | KRW 5.350,00 | -3,25 % | KRW 5.460,00 | KRW 5.580,00 | KRW 5.300,00 | 103,73K |
| 2026-06-19 | KRW 5.530,00 | -0,18 % | KRW 5.680,00 | KRW 5.740,00 | KRW 5.330,00 | 133,94K |
| 2026-06-18 | KRW 5.540,00 | -2,29 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.420,00 | 119,17K |
| 2026-06-17 | KRW 5.670,00 | 0,00 % | KRW 5.680,00 | KRW 6.130,00 | KRW 5.650,00 | 64,85K |
| 2026-06-16 | KRW 5.670,00 | -2,74 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.600,00 | 127,86K |
| 2026-06-15 | KRW 5.830,00 | -3,95 % | KRW 6.100,00 | KRW 6.240,00 | KRW 5.650,00 | 163,24K |
| 2026-06-12 | KRW 6.070,00 | +6,87 % | KRW 5.730,00 | KRW 6.380,00 | KRW 5.720,00 | 826,73K |
| 2026-06-11 | KRW 5.680,00 | +4,99 % | KRW 5.350,00 | KRW 5.880,00 | KRW 5.210,00 | 799,49K |
| 2026-06-10 | KRW 5.410,00 | +2,66 % | KRW 5.310,00 | KRW 5.880,00 | KRW 5.030,00 | 604 |
| 2026-06-09 | KRW 5.270,00 | +9,34 % | KRW 4.830,00 | KRW 5.530,00 | KRW 4.820,00 | 336,64K |
| 2026-06-08 | KRW 4.820,00 | -4,93 % | KRW 4.800,00 | KRW 5.250,00 | KRW 4.745,00 | 356,40K |
| 2026-06-05 | KRW 5.070,00 | -2,12 % | KRW 5.140,00 | KRW 5.160,00 | KRW 4.940,00 | 161,86K |
| 2026-06-04 | KRW 5.180,00 | -1,52 % | KRW 5.220,00 | KRW 5.310,00 | KRW 5.150,00 | 113,26K |
| 2026-06-02 | KRW 5.260,00 | -2,05 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.190,00 | 196,84K |
| 2026-06-01 | KRW 5.370,00 | -4,28 % | KRW 5.620,00 | KRW 5.720,00 | KRW 5.300,00 | 257,32K |
| 2026-05-29 | KRW 5.610,00 | -2,94 % | KRW 5.780,00 | KRW 5.810,00 | KRW 5.530,00 | 177,52K |
| 2026-05-28 | KRW 5.780,00 | -3,02 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.560,00 | 220,27K |
| 2026-05-27 | KRW 5.960,00 | -3,09 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.920,00 | 210,83K |
| 2026-05-26 | KRW 6.150,00 | -2,54 % | KRW 6.330,00 | KRW 6.390,00 | KRW 6.130,00 | 192,45K |
| 2026-05-22 | KRW 6.310,00 | +2,10 % | KRW 6.180,00 | KRW 6.340,00 | KRW 6.150,00 | 169,78K |
| 2026-05-21 | KRW 6.180,00 | +2,66 % | KRW 6.060,00 | KRW 6.290,00 | KRW 6.060,00 | 111,20K |