Lion Chemtech Co., Ltd. 171120
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.997,00+6,00 (+0,30 %)
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 1.997,00 | +0,30 % | KRW 1.992,00 | KRW 2.010,00 | KRW 1.991,00 | 10,33K |
| 2026-09-30 | KRW 1.991,00 | -1,19 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.987,00 | 34,01K |
| 2026-09-29 | KRW 2.015,00 | +0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.992,00 | 8,56K |
| 2026-09-28 | KRW 2.010,00 | +0,75 % | KRW 1.995,00 | KRW 2.015,00 | KRW 1.977,00 | 75,79K |
| 2026-09-23 | KRW 1.995,00 | +0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.975,00 | 53,96K |
| 2026-09-22 | KRW 1.993,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.975,00 | 57,24K |
| 2026-09-21 | KRW 1.998,00 | +0,20 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.989,00 | 25,10K |
| 2026-09-18 | KRW 1.994,00 | +0,76 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.979,00 | 29,36K |
| 2026-09-17 | KRW 1.979,00 | -0,95 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.973,00 | 74,33K |
| 2026-09-16 | KRW 1.998,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.980,00 | 103,14K |
| 2026-09-15 | KRW 1.998,00 | -0,35 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.991,00 | 51,87K |
| 2026-09-14 | KRW 2.005,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.997,00 | 18,96K |
| 2026-09-11 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.990,00 | 27,48K |
| 2026-09-10 | KRW 2.005,00 | +0,25 % | KRW 1.997,00 | KRW 2.010,00 | KRW 1.995,00 | 38,91K |
| 2026-09-09 | KRW 2.000,00 | +0,05 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.995,00 | 14,21K |
| 2026-09-08 | KRW 1.999,00 | -0,30 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.996,00 | 24,38K |
| 2026-09-07 | KRW 2.005,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 18,84K |
| 2026-09-04 | KRW 2.010,00 | +0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.998,00 | 28,00K |
| 2026-09-03 | KRW 2.000,00 | -0,74 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.998,00 | 36,44K |
| 2026-09-02 | KRW 2.015,00 | +0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.992,00 | 41,96K |
| 2026-09-01 | KRW 2.010,00 | -0,74 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 23,44K |
| 2026-08-31 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.999,00 | 66,32K |
| 2026-08-28 | KRW 2.025,00 | +0,25 % | KRW 2.015,00 | KRW 2.025,00 | KRW 2.000,00 | 22,06K |
| 2026-08-27 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 27,55K |
| 2026-08-26 | KRW 2.020,00 | +0,25 % | KRW 2.015,00 | KRW 2.025,00 | KRW 2.000,00 | 58,37K |
| 2026-08-25 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.989,00 | 196,31K |
| 2026-08-24 | KRW 2.015,00 | -0,74 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.005,00 | 15,49K |
| 2026-08-21 | KRW 2.030,00 | -0,98 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.005,00 | 19,37K |
| 2026-08-20 | KRW 2.050,00 | +1,49 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.020,00 | 17,65K |
| 2026-08-19 | KRW 2.020,00 | -1,70 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.005,00 | 57,11K |
| 2026-08-18 | KRW 2.055,00 | -1,44 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.050,00 | 71,85K |
| 2026-08-14 | KRW 2.085,00 | +0,72 % | KRW 2.070,00 | KRW 2.095,00 | KRW 2.000,00 | 93,19K |
| 2026-08-13 | KRW 2.070,00 | -0,24 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.050,00 | 47,04K |
| 2026-08-12 | KRW 2.075,00 | 0,00 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.030,00 | 40,95K |
| 2026-08-11 | KRW 2.075,00 | +0,48 % | KRW 2.060,00 | KRW 2.085,00 | KRW 2.040,00 | 57,91K |
| 2026-08-10 | KRW 2.065,00 | +0,98 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.015,00 | 70,35K |
| 2026-08-07 | KRW 2.045,00 | +0,49 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.015,00 | 40,65K |
| 2026-08-06 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.005,00 | 16,58K |
| 2026-08-05 | KRW 2.035,00 | +1,24 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.995,00 | 38,95K |
| 2026-08-04 | KRW 2.010,00 | +1,26 % | KRW 1.982,00 | KRW 2.025,00 | KRW 1.982,00 | 72,49K |
| 2026-08-03 | KRW 1.985,00 | +1,33 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.962,00 | 64,10K |
| 2026-07-31 | KRW 1.959,00 | +3,16 % | KRW 1.920,00 | KRW 2.000,00 | KRW 1.919,00 | 76,27K |
| 2026-07-30 | KRW 1.899,00 | +0,05 % | KRW 1.874,00 | KRW 1.988,00 | KRW 1.863,00 | 52,16K |
| 2026-07-29 | KRW 1.898,00 | -4,91 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.895,00 | 116,19K |
| 2026-07-28 | KRW 1.996,00 | -1,19 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.972,00 | 55,98K |
| 2026-07-27 | KRW 2.020,00 | 0,00 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.010,00 | 6,85K |
| 2026-07-24 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.005,00 | 25,97K |
| 2026-07-23 | KRW 2.020,00 | +0,25 % | KRW 2.010,00 | KRW 2.025,00 | KRW 1.991,00 | 50,29K |
| 2026-07-22 | KRW 2.015,00 | +0,25 % | KRW 2.010,00 | KRW 2.030,00 | KRW 1.997,00 | 36,97K |
| 2026-07-21 | KRW 2.010,00 | +0,25 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.957,00 | 31,05K |
| 2026-07-20 | KRW 2.005,00 | -1,96 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.991,00 | 44,68K |
| 2026-07-16 | KRW 2.045,00 | -0,49 % | KRW 2.035,00 | KRW 2.075,00 | KRW 2.025,00 | 28,16K |
| 2026-07-15 | KRW 2.055,00 | +0,98 % | KRW 2.030,00 | KRW 2.075,00 | KRW 2.030,00 | 62,51K |
| 2026-07-14 | KRW 2.035,00 | +0,74 % | KRW 2.020,00 | KRW 2.050,00 | KRW 2.000,00 | 56,63K |
| 2026-07-13 | KRW 2.020,00 | -2,42 % | KRW 2.030,00 | KRW 2.100,00 | KRW 2.000,00 | 86,68K |
| 2026-07-10 | KRW 2.070,00 | +1,97 % | KRW 2.015,00 | KRW 2.085,00 | KRW 2.015,00 | 41,71K |
| 2026-07-09 | KRW 2.030,00 | -0,98 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.999,00 | 103,40K |
| 2026-07-08 | KRW 2.050,00 | -0,24 % | KRW 2.050,00 | KRW 2.075,00 | KRW 2.010,00 | 75,80K |
| 2026-07-07 | KRW 2.055,00 | 0,00 % | KRW 2.070,00 | KRW 2.080,00 | KRW 2.000,00 | 90,51K |
| 2026-07-06 | KRW 2.055,00 | +0,24 % | KRW 2.040,00 | KRW 2.075,00 | KRW 2.025,00 | 97,50K |
| 2026-07-03 | KRW 2.050,00 | +1,74 % | KRW 2.020,00 | KRW 2.055,00 | KRW 1.991,00 | 87,06K |
| 2026-07-02 | KRW 2.015,00 | -1,23 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.970,00 | 92,39K |
| 2026-07-01 | KRW 2.040,00 | +2,93 % | KRW 1.990,00 | KRW 2.050,00 | KRW 1.953,00 | 164,88K |
| 2026-06-30 | KRW 1.982,00 | -1,39 % | KRW 1.993,00 | KRW 2.040,00 | KRW 1.966,00 | 60,45K |
| 2026-06-29 | KRW 2.010,00 | +5,35 % | KRW 1.933,00 | KRW 2.035,00 | KRW 1.916,00 | 61,81K |
| 2026-06-26 | KRW 1.908,00 | -2,90 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.900,00 | 97,14K |
| 2026-06-25 | KRW 1.965,00 | +0,77 % | KRW 1.965,00 | KRW 2.005,00 | KRW 1.960,00 | 53,93K |
| 2026-06-24 | KRW 1.950,00 | -0,56 % | KRW 1.930,00 | KRW 1.979,00 | KRW 1.930,00 | 83,99K |
| 2026-06-23 | KRW 1.961,00 | -2,92 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.960,00 | 269,59K |
| 2026-06-22 | KRW 2.020,00 | -0,25 % | KRW 2.020,00 | KRW 2.060,00 | KRW 1.999,00 | 110,49K |
| 2026-06-19 | KRW 2.025,00 | -0,74 % | KRW 2.040,00 | KRW 2.045,00 | KRW 1.991,00 | 148,93K |
| 2026-06-18 | KRW 2.040,00 | -2,86 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.020,00 | 119,61K |
| 2026-06-17 | KRW 2.100,00 | +0,72 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.070,00 | 29,47K |
| 2026-06-16 | KRW 2.085,00 | -1,18 % | KRW 2.110,00 | KRW 2.115,00 | KRW 2.060,00 | 60,38K |
| 2026-06-15 | KRW 2.110,00 | +1,93 % | KRW 2.110,00 | KRW 2.125,00 | KRW 2.080,00 | 63,76K |
| 2026-06-12 | KRW 2.070,00 | +0,49 % | KRW 2.060,00 | KRW 2.115,00 | KRW 2.055,00 | 121,12K |
| 2026-06-11 | KRW 2.060,00 | +2,74 % | KRW 1.998,00 | KRW 2.080,00 | KRW 1.986,00 | 87,37K |
| 2026-06-10 | KRW 2.005,00 | -3,14 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.998,00 | 98,46K |
| 2026-06-09 | KRW 2.070,00 | +4,23 % | KRW 1.987,00 | KRW 2.080,00 | KRW 1.987,00 | 123,47K |
| 2026-06-08 | KRW 1.986,00 | -5,65 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.986,00 | 467,14K |
| 2026-06-05 | KRW 2.105,00 | -2,09 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.100,00 | 210,92K |
| 2026-06-04 | KRW 2.150,00 | +0,70 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.125,00 | 102,47K |
| 2026-06-02 | KRW 2.135,00 | +0,23 % | KRW 2.130,00 | KRW 2.175,00 | KRW 2.090,00 | 154,64K |
| 2026-06-01 | KRW 2.130,00 | -1,39 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.080,00 | 252,41K |
| 2026-05-29 | KRW 2.160,00 | -5,26 % | KRW 2.285,00 | KRW 2.325,00 | KRW 2.110,00 | 508,33K |
| 2026-05-28 | KRW 2.280,00 | -0,22 % | KRW 2.295,00 | KRW 2.450,00 | KRW 2.195,00 | 348,91K |
| 2026-05-27 | KRW 2.285,00 | -3,79 % | KRW 2.380,00 | KRW 2.395,00 | KRW 2.250,00 | 361,41K |
| 2026-05-26 | KRW 2.375,00 | -2,26 % | KRW 2.435,00 | KRW 2.460,00 | KRW 2.350,00 | 319,14K |
| 2026-05-22 | KRW 2.430,00 | +1,04 % | KRW 2.415,00 | KRW 2.455,00 | KRW 2.385,00 | 293,66K |
| 2026-05-21 | KRW 2.405,00 | +2,56 % | KRW 2.345,00 | KRW 2.440,00 | KRW 2.345,00 | 258,04K |