PI Advanced Materials Co., Ltd. 178920
KRX · Südkorea · Prozessindustrie
KRW 19.490,00+440,00 (+2,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 19.050,00 | +2,58 % | KRW 18.750,00 | KRW 19.370,00 | KRW 18.740,00 | 54,46K |
| 2026-09-29 | KRW 18.570,00 | -2,21 % | KRW 18.960,00 | KRW 18.960,00 | KRW 18.380,00 | 21,61K |
| 2026-09-28 | KRW 18.990,00 | +4,34 % | KRW 18.310,00 | KRW 19.380,00 | KRW 18.200,00 | 57,59K |
| 2026-09-23 | KRW 18.200,00 | +0,22 % | KRW 18.290,00 | KRW 18.290,00 | KRW 18.060,00 | 21,39K |
| 2026-09-22 | KRW 18.160,00 | -2,63 % | KRW 18.850,00 | KRW 18.890,00 | KRW 18.060,00 | 41,22K |
| 2026-09-21 | KRW 18.650,00 | +1,14 % | KRW 18.490,00 | KRW 18.650,00 | KRW 18.320,00 | 26,52K |
| 2026-09-18 | KRW 18.440,00 | +1,10 % | KRW 18.750,00 | KRW 18.890,00 | KRW 18.440,00 | 32,34K |
| 2026-09-17 | KRW 18.240,00 | -1,25 % | KRW 18.480,00 | KRW 18.480,00 | KRW 18.210,00 | 20,59K |
| 2026-09-16 | KRW 18.470,00 | -0,38 % | KRW 18.500,00 | KRW 19.400,00 | KRW 18.130,00 | 23,00K |
| 2026-09-15 | KRW 18.540,00 | +0,43 % | KRW 18.190,00 | KRW 18.810,00 | KRW 18.190,00 | 17,72K |
| 2026-09-14 | KRW 18.460,00 | -1,55 % | KRW 18.660,00 | KRW 18.680,00 | KRW 18.200,00 | 27,87K |
| 2026-09-11 | KRW 18.750,00 | -3,35 % | KRW 19.000,00 | KRW 19.150,00 | KRW 18.730,00 | 27,80K |
| 2026-09-10 | KRW 19.400,00 | -1,07 % | KRW 19.740,00 | KRW 19.740,00 | KRW 19.050,00 | 34,16K |
| 2026-09-09 | KRW 19.610,00 | +3,21 % | KRW 19.160,00 | KRW 19.680,00 | KRW 19.150,00 | 23,68K |
| 2026-09-08 | KRW 19.000,00 | -1,76 % | KRW 19.500,00 | KRW 19.650,00 | KRW 19.000,00 | 33,72K |
| 2026-09-07 | KRW 19.340,00 | +1,63 % | KRW 19.270,00 | KRW 19.460,00 | KRW 19.000,00 | 29,11K |
| 2026-09-04 | KRW 19.030,00 | +0,85 % | KRW 18.900,00 | KRW 19.160,00 | KRW 18.810,00 | 19,90K |
| 2026-09-03 | KRW 18.870,00 | -0,32 % | KRW 19.210,00 | KRW 19.320,00 | KRW 18.560,00 | 27,05K |
| 2026-09-02 | KRW 18.930,00 | -4,49 % | KRW 19.600,00 | KRW 19.600,00 | KRW 18.930,00 | 32,36K |
| 2026-09-01 | KRW 19.820,00 | -1,39 % | KRW 20.000,00 | KRW 20.150,00 | KRW 19.540,00 | 20,03K |
| 2026-08-31 | KRW 20.100,00 | +3,82 % | KRW 19.220,00 | KRW 20.100,00 | KRW 18.760,00 | 31,69K |
| 2026-08-28 | KRW 19.360,00 | +1,52 % | KRW 19.200,00 | KRW 19.440,00 | KRW 18.760,00 | 20,09K |
| 2026-08-27 | KRW 19.070,00 | +1,17 % | KRW 18.900,00 | KRW 19.160,00 | KRW 18.790,00 | 39,81K |
| 2026-08-26 | KRW 18.850,00 | +0,05 % | KRW 19.100,00 | KRW 19.100,00 | KRW 18.410,00 | 18,20K |
| 2026-08-25 | KRW 18.840,00 | +1,02 % | KRW 18.500,00 | KRW 18.850,00 | KRW 17.780,00 | 29,22K |
| 2026-08-24 | KRW 18.650,00 | +0,97 % | KRW 18.540,00 | KRW 18.870,00 | KRW 17.660,00 | 25,51K |
| 2026-08-21 | KRW 18.470,00 | -5,04 % | KRW 19.390,00 | KRW 19.450,00 | KRW 18.000,00 | 35,24K |
| 2026-08-20 | KRW 19.450,00 | +0,99 % | KRW 19.660,00 | KRW 19.660,00 | KRW 19.160,00 | 37,54K |
| 2026-08-19 | KRW 19.260,00 | -0,77 % | KRW 18.620,00 | KRW 19.520,00 | KRW 18.600,00 | 47,64K |
| 2026-08-18 | KRW 19.410,00 | -2,46 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.070,00 | 38,50K |
| 2026-08-14 | KRW 19.900,00 | -0,50 % | KRW 20.500,00 | KRW 20.550,00 | KRW 19.530,00 | 48,80K |
| 2026-08-13 | KRW 20.000,00 | 0,00 % | KRW 20.600,00 | KRW 20.800,00 | KRW 19.770,00 | 72,46K |
| 2026-08-12 | KRW 20.000,00 | -2,91 % | KRW 20.600,00 | KRW 20.700,00 | KRW 19.900,00 | 55,13K |
| 2026-08-11 | KRW 20.600,00 | -0,24 % | KRW 20.500,00 | KRW 20.950,00 | KRW 20.200,00 | 44,50K |
| 2026-08-10 | KRW 20.650,00 | +7,66 % | KRW 19.380,00 | KRW 20.800,00 | KRW 19.320,00 | 104,60K |
| 2026-08-07 | KRW 19.180,00 | +2,51 % | KRW 19.000,00 | KRW 19.960,00 | KRW 18.430,00 | 69,55K |
| 2026-08-06 | KRW 18.710,00 | -0,64 % | KRW 18.590,00 | KRW 18.890,00 | KRW 18.000,00 | 73,46K |
| 2026-08-05 | KRW 18.830,00 | +2,62 % | KRW 19.040,00 | KRW 19.290,00 | KRW 18.540,00 | 72,42K |
| 2026-08-04 | KRW 18.350,00 | +3,50 % | KRW 18.000,00 | KRW 18.480,00 | KRW 17.700,00 | 41,82K |
| 2026-08-03 | KRW 17.730,00 | -0,51 % | KRW 17.510,00 | KRW 18.410,00 | KRW 17.500,00 | 45,23K |
| 2026-07-31 | KRW 17.820,00 | +7,03 % | KRW 17.110,00 | KRW 17.870,00 | KRW 17.080,00 | 164,24K |
| 2026-07-30 | KRW 16.650,00 | +1,83 % | KRW 15.000,00 | KRW 16.940,00 | KRW 15.000,00 | 105,30K |
| 2026-07-29 | KRW 16.350,00 | -9,37 % | KRW 18.090,00 | KRW 18.240,00 | KRW 15.940,00 | 167,22K |
| 2026-07-28 | KRW 18.040,00 | -5,45 % | KRW 19.880,00 | KRW 19.880,00 | KRW 17.510,00 | 196,95K |
| 2026-07-27 | KRW 19.080,00 | +4,15 % | KRW 18.800,00 | KRW 19.210,00 | KRW 18.430,00 | 55,64K |
| 2026-07-24 | KRW 18.320,00 | -4,28 % | KRW 18.900,00 | KRW 19.050,00 | KRW 18.020,00 | 30,38K |
| 2026-07-23 | KRW 19.140,00 | +8,20 % | KRW 17.690,00 | KRW 19.140,00 | KRW 17.690,00 | 75,77K |
| 2026-07-22 | KRW 17.690,00 | +1,03 % | KRW 17.910,00 | KRW 18.250,00 | KRW 17.560,00 | 33,99K |
| 2026-07-21 | KRW 17.510,00 | +0,46 % | KRW 17.060,00 | KRW 17.610,00 | KRW 16.840,00 | 47,49K |
| 2026-07-20 | KRW 17.430,00 | -8,21 % | KRW 18.250,00 | KRW 18.460,00 | KRW 17.180,00 | 73,43K |
| 2026-07-16 | KRW 18.990,00 | -1,71 % | KRW 19.300,00 | KRW 19.360,00 | KRW 18.310,00 | 68,76K |
| 2026-07-15 | KRW 19.320,00 | +7,63 % | KRW 18.350,00 | KRW 19.660,00 | KRW 18.350,00 | 77,23K |
| 2026-07-14 | KRW 17.950,00 | -1,10 % | KRW 18.010,00 | KRW 18.120,00 | KRW 17.240,00 | 63,46K |
| 2026-07-13 | KRW 18.150,00 | -4,97 % | KRW 19.110,00 | KRW 19.590,00 | KRW 18.000,00 | 49,15K |
| 2026-07-10 | KRW 19.100,00 | +7,48 % | KRW 17.840,00 | KRW 19.340,00 | KRW 17.840,00 | 46,96K |
| 2026-07-09 | KRW 17.770,00 | +1,66 % | KRW 17.260,00 | KRW 18.010,00 | KRW 17.260,00 | 68,51K |
| 2026-07-08 | KRW 17.480,00 | -5,77 % | KRW 18.000,00 | KRW 18.520,00 | KRW 17.400,00 | 68,21K |
| 2026-07-07 | KRW 18.550,00 | -4,04 % | KRW 19.330,00 | KRW 19.730,00 | KRW 18.250,00 | 78,88K |
| 2026-07-06 | KRW 19.330,00 | -3,59 % | KRW 20.100,00 | KRW 20.150,00 | KRW 18.770,00 | 38,39K |
| 2026-07-03 | KRW 20.050,00 | +2,35 % | KRW 19.590,00 | KRW 20.100,00 | KRW 18.700,00 | 46,15K |
| 2026-07-02 | KRW 19.590,00 | -6,71 % | KRW 20.200,00 | KRW 20.450,00 | KRW 19.290,00 | 60,86K |
| 2026-07-01 | KRW 21.000,00 | +4,74 % | KRW 20.300,00 | KRW 21.200,00 | KRW 19.990,00 | 99,93K |
| 2026-06-30 | KRW 20.050,00 | -2,67 % | KRW 20.450,00 | KRW 20.750,00 | KRW 19.980,00 | 50,38K |
| 2026-06-29 | KRW 20.600,00 | +10,81 % | KRW 18.210,00 | KRW 20.700,00 | KRW 18.210,00 | 83,10K |
| 2026-06-26 | KRW 18.590,00 | -7,05 % | KRW 19.760,00 | KRW 19.890,00 | KRW 17.100,00 | 106,71K |
| 2026-06-25 | KRW 20.000,00 | -0,50 % | KRW 20.350,00 | KRW 20.900,00 | KRW 19.670,00 | 135,30K |
| 2026-06-24 | KRW 20.100,00 | +0,75 % | KRW 19.660,00 | KRW 20.450,00 | KRW 19.520,00 | 68,02K |
| 2026-06-23 | KRW 19.950,00 | -7,42 % | KRW 20.950,00 | KRW 21.450,00 | KRW 19.950,00 | 101,42K |
| 2026-06-22 | KRW 21.550,00 | +1,65 % | KRW 21.150,00 | KRW 21.750,00 | KRW 20.400,00 | 63,21K |
| 2026-06-19 | KRW 21.200,00 | -6,19 % | KRW 22.600,00 | KRW 22.650,00 | KRW 20.350,00 | 130,16K |
| 2026-06-18 | KRW 22.600,00 | -3,21 % | KRW 23.250,00 | KRW 23.400,00 | KRW 22.400,00 | 106,43K |
| 2026-06-17 | KRW 23.350,00 | -0,64 % | KRW 23.300,00 | KRW 23.550,00 | KRW 22.750,00 | 43,52K |
| 2026-06-16 | KRW 23.500,00 | -0,21 % | KRW 23.700,00 | KRW 24.000,00 | KRW 23.100,00 | 81,97K |
| 2026-06-15 | KRW 23.550,00 | -1,26 % | KRW 24.700,00 | KRW 24.700,00 | KRW 22.950,00 | 155,83K |
| 2026-06-12 | KRW 23.850,00 | +5,07 % | KRW 23.750,00 | KRW 24.600,00 | KRW 22.500,00 | 148,16K |
| 2026-06-11 | KRW 22.700,00 | +5,58 % | KRW 20.800,00 | KRW 23.000,00 | KRW 20.650,00 | 138,57K |
| 2026-06-10 | KRW 21.500,00 | +0,47 % | KRW 20.900,00 | KRW 22.200,00 | KRW 20.850,00 | 112,55K |
| 2026-06-09 | KRW 21.400,00 | +6,47 % | KRW 20.300,00 | KRW 21.650,00 | KRW 20.150,00 | 162,33K |
| 2026-06-08 | KRW 20.100,00 | -7,80 % | KRW 19.620,00 | KRW 20.850,00 | KRW 19.620,00 | 139,29K |
| 2026-06-05 | KRW 21.800,00 | -5,63 % | KRW 22.500,00 | KRW 22.750,00 | KRW 21.450,00 | 189,82K |
| 2026-06-04 | KRW 23.100,00 | +0,65 % | KRW 22.350,00 | KRW 23.700,00 | KRW 22.300,00 | 165,18K |
| 2026-06-02 | KRW 22.950,00 | -9,29 % | KRW 24.600,00 | KRW 24.750,00 | KRW 22.500,00 | 293,76K |
| 2026-06-01 | KRW 25.300,00 | +1,20 % | KRW 24.300,00 | KRW 26.550,00 | KRW 23.450,00 | 209,37K |
| 2026-05-29 | KRW 25.000,00 | -1,38 % | KRW 25.600,00 | KRW 25.600,00 | KRW 24.200,00 | 160,42K |
| 2026-05-28 | KRW 25.350,00 | -1,36 % | KRW 25.550,00 | KRW 26.000,00 | KRW 24.250,00 | 113,03K |
| 2026-05-27 | KRW 25.700,00 | -8,21 % | KRW 28.600,00 | KRW 28.750,00 | KRW 25.600,00 | 168,35K |
| 2026-05-26 | KRW 28.000,00 | +1,82 % | KRW 28.500,00 | KRW 28.650,00 | KRW 27.750,00 | 85,20K |
| 2026-05-22 | KRW 27.500,00 | +3,77 % | KRW 26.850,00 | KRW 27.650,00 | KRW 26.500,00 | 102,41K |
| 2026-05-21 | KRW 26.500,00 | +6,43 % | KRW 25.600,00 | KRW 26.800,00 | KRW 25.450,00 | 146,25K |
| 2026-05-20 | KRW 24.900,00 | -6,74 % | KRW 26.400,00 | KRW 26.450,00 | KRW 24.400,00 | 114,25K |