GREEN PLUS Co., Ltd. (Korea) 186230
KRX · Südkorea · Prozessindustrie
KRW 3.240,00+60,00 (+1,89 %)
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 3.240,00 | +1,89 % | KRW 3.180,00 | KRW 3.290,00 | KRW 3.130,00 | 31,61K |
| 2026-10-01 | KRW 3.180,00 | 0,00 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.060,00 | 5,86K |
| 2026-09-30 | KRW 3.180,00 | +0,63 % | KRW 3.135,00 | KRW 3.265,00 | KRW 3.100,00 | 6,49K |
| 2026-09-29 | KRW 3.160,00 | -0,78 % | KRW 3.145,00 | KRW 3.285,00 | KRW 3.125,00 | 6,36K |
| 2026-09-28 | KRW 3.185,00 | -0,47 % | KRW 3.175,00 | KRW 3.190,00 | KRW 3.105,00 | 5,45K |
| 2026-09-23 | KRW 3.200,00 | +0,95 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.090,00 | 11,12K |
| 2026-09-22 | KRW 3.170,00 | -1,55 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.030,00 | 26,84K |
| 2026-09-21 | KRW 3.220,00 | 0,00 % | KRW 3.255,00 | KRW 3.300,00 | KRW 3.125,00 | 16,51K |
| 2026-09-18 | KRW 3.220,00 | -0,46 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.150,00 | 13,44K |
| 2026-09-17 | KRW 3.235,00 | -0,15 % | KRW 3.280,00 | KRW 3.295,00 | KRW 3.190,00 | 9,46K |
| 2026-09-16 | KRW 3.240,00 | -0,31 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.195,00 | 10,57K |
| 2026-09-15 | KRW 3.250,00 | +0,15 % | KRW 3.260,00 | KRW 3.265,00 | KRW 3.135,00 | 18,21K |
| 2026-09-14 | KRW 3.245,00 | -3,99 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.195,00 | 24,34K |
| 2026-09-11 | KRW 3.380,00 | -1,46 % | KRW 3.330,00 | KRW 3.425,00 | KRW 3.280,00 | 22,76K |
| 2026-09-10 | KRW 3.430,00 | -1,29 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.360,00 | 20,44K |
| 2026-09-09 | KRW 3.475,00 | -0,57 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.390,00 | 16,20K |
| 2026-09-08 | KRW 3.495,00 | -0,71 % | KRW 3.520,00 | KRW 3.550,00 | KRW 3.430,00 | 12,22K |
| 2026-09-07 | KRW 3.520,00 | +0,14 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.340,00 | 10,59K |
| 2026-09-04 | KRW 3.515,00 | -0,28 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.410,00 | 23,03K |
| 2026-09-03 | KRW 3.525,00 | -0,14 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.380,00 | 14,67K |
| 2026-09-02 | KRW 3.530,00 | +0,43 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.450,00 | 11,41K |
| 2026-09-01 | KRW 3.515,00 | +0,43 % | KRW 3.500,00 | KRW 3.515,00 | KRW 3.450,00 | 10,03K |
| 2026-08-31 | KRW 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.520,00 | KRW 3.475,00 | 6,85K |
| 2026-08-28 | KRW 3.500,00 | +0,29 % | KRW 3.490,00 | KRW 3.505,00 | KRW 3.445,00 | 11,50K |
| 2026-08-27 | KRW 3.490,00 | +0,43 % | KRW 3.515,00 | KRW 3.520,00 | KRW 3.350,00 | 10,99K |
| 2026-08-26 | KRW 3.475,00 | +0,72 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.390,00 | 8,83K |
| 2026-08-25 | KRW 3.450,00 | +0,15 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.360,00 | 9,34K |
| 2026-08-24 | KRW 3.445,00 | 0,00 % | KRW 3.405,00 | KRW 3.447,00 | KRW 3.390,00 | 10,44K |
| 2026-08-21 | KRW 3.445,00 | +0,29 % | KRW 3.435,00 | KRW 3.450,00 | KRW 3.350,00 | 20,03K |
| 2026-08-20 | KRW 3.435,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.240,00 | 23,16K |
| 2026-08-19 | KRW 3.435,00 | +0,29 % | KRW 3.265,00 | KRW 3.450,00 | KRW 3.265,00 | 24,60K |
| 2026-08-18 | KRW 3.425,00 | +0,74 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.390,00 | 24,27K |
| 2026-08-14 | KRW 3.400,00 | -1,31 % | KRW 3.360,00 | KRW 3.435,00 | KRW 3.255,00 | 14,71K |
| 2026-08-13 | KRW 3.445,00 | +1,03 % | KRW 3.365,00 | KRW 3.445,00 | KRW 3.290,00 | 13,70K |
| 2026-08-12 | KRW 3.410,00 | +0,59 % | KRW 3.315,00 | KRW 3.470,00 | KRW 3.315,00 | 8,69K |
| 2026-08-11 | KRW 3.390,00 | +0,59 % | KRW 3.370,00 | KRW 3.450,00 | KRW 3.330,00 | 24,34K |
| 2026-08-10 | KRW 3.370,00 | +4,98 % | KRW 3.235,00 | KRW 3.370,00 | KRW 3.170,00 | 23,52K |
| 2026-08-07 | KRW 3.210,00 | -1,23 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.145,00 | 22,30K |
| 2026-08-06 | KRW 3.250,00 | -1,07 % | KRW 3.285,00 | KRW 3.325,00 | KRW 3.155,00 | 13,02K |
| 2026-08-05 | KRW 3.285,00 | +6,83 % | KRW 3.075,00 | KRW 3.345,00 | KRW 3.065,00 | 61,08K |
| 2026-08-04 | KRW 3.075,00 | +0,99 % | KRW 3.030,00 | KRW 3.085,00 | KRW 3.000,00 | 10,27K |
| 2026-08-03 | KRW 3.045,00 | -0,81 % | KRW 3.055,00 | KRW 3.060,00 | KRW 2.995,00 | 12,33K |
| 2026-07-31 | KRW 3.070,00 | +1,49 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.930,00 | 14,78K |
| 2026-07-30 | KRW 3.025,00 | +0,83 % | KRW 2.845,00 | KRW 3.085,00 | KRW 2.845,00 | 14,81K |
| 2026-07-29 | KRW 3.000,00 | -2,60 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.842,00 | 32,40K |
| 2026-07-28 | KRW 3.080,00 | -0,48 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.910,00 | 23,39K |
| 2026-07-27 | KRW 3.095,00 | +0,49 % | KRW 3.050,00 | KRW 3.095,00 | KRW 2.910,00 | 11,70K |
| 2026-07-24 | KRW 3.080,00 | -0,65 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.970,00 | 33,29K |
| 2026-07-23 | KRW 3.100,00 | +0,16 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.960,00 | 13,48K |
| 2026-07-22 | KRW 3.095,00 | +0,98 % | KRW 3.065,00 | KRW 3.105,00 | KRW 3.005,00 | 9,29K |
| 2026-07-21 | KRW 3.065,00 | -0,97 % | KRW 3.050,00 | KRW 3.090,00 | KRW 3.005,00 | 17,11K |
| 2026-07-20 | KRW 3.095,00 | -3,43 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.045,00 | 17,03K |
| 2026-07-16 | KRW 3.205,00 | -1,08 % | KRW 3.235,00 | KRW 3.240,00 | KRW 3.010,00 | 27,28K |
| 2026-07-15 | KRW 3.240,00 | +3,18 % | KRW 3.120,00 | KRW 3.250,00 | KRW 3.075,00 | 14,57K |
| 2026-07-14 | KRW 3.140,00 | -1,72 % | KRW 3.030,00 | KRW 3.215,00 | KRW 3.010,00 | 27,71K |
| 2026-07-13 | KRW 3.195,00 | +0,63 % | KRW 3.175,00 | KRW 3.245,00 | KRW 2.985,00 | 26,05K |
| 2026-07-10 | KRW 3.175,00 | +0,47 % | KRW 3.140,00 | KRW 3.175,00 | KRW 3.070,00 | 39,25K |
| 2026-07-09 | KRW 3.160,00 | -2,77 % | KRW 3.250,00 | KRW 3.280,00 | KRW 3.070,00 | 41,68K |
| 2026-07-08 | KRW 3.250,00 | -0,31 % | KRW 3.260,00 | KRW 3.295,00 | KRW 3.065,00 | 49,65K |
| 2026-07-07 | KRW 3.260,00 | -0,76 % | KRW 3.285,00 | KRW 3.385,00 | KRW 3.120,00 | 29,20K |
| 2026-07-06 | KRW 3.285,00 | 0,00 % | KRW 3.285,00 | KRW 3.370,00 | KRW 3.170,00 | 34,25K |
| 2026-07-03 | KRW 3.285,00 | +1,39 % | KRW 3.225,00 | KRW 3.285,00 | KRW 3.095,00 | 55,37K |
| 2026-07-02 | KRW 3.240,00 | +1,73 % | KRW 3.080,00 | KRW 3.250,00 | KRW 3.080,00 | 47,93K |
| 2026-07-01 | KRW 3.185,00 | +0,31 % | KRW 3.180,00 | KRW 3.235,00 | KRW 3.110,00 | 21,83K |
| 2026-06-30 | KRW 3.175,00 | +1,11 % | KRW 3.080,00 | KRW 3.200,00 | KRW 3.040,00 | 37,81K |
| 2026-06-29 | KRW 3.140,00 | -0,48 % | KRW 3.155,00 | KRW 3.225,00 | KRW 3.055,00 | 38,87K |
| 2026-06-26 | KRW 3.155,00 | +3,78 % | KRW 3.015,00 | KRW 3.280,00 | KRW 2.935,00 | 116,08K |
| 2026-06-25 | KRW 3.040,00 | +2,53 % | KRW 2.965,00 | KRW 3.245,00 | KRW 2.880,00 | 111,54K |
| 2026-06-24 | KRW 2.965,00 | -2,47 % | KRW 2.830,00 | KRW 3.100,00 | KRW 2.795,00 | 97,91K |
| 2026-06-23 | KRW 3.040,00 | -8,71 % | KRW 3.330,00 | KRW 3.470,00 | KRW 2.895,00 | 88,14K |
| 2026-06-22 | KRW 3.330,00 | -3,34 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.200,00 | 59,86K |
| 2026-06-19 | KRW 3.445,00 | -0,58 % | KRW 3.465,00 | KRW 3.475,00 | KRW 3.205,00 | 56,00K |
| 2026-06-18 | KRW 3.465,00 | -1,56 % | KRW 3.565,00 | KRW 3.600,00 | KRW 3.440,00 | 14,55K |
| 2026-06-17 | KRW 3.520,00 | +1,15 % | KRW 3.475,00 | KRW 3.575,00 | KRW 3.440,00 | 21,78K |
| 2026-06-16 | KRW 3.480,00 | -0,43 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.445,00 | 15,64K |
| 2026-06-15 | KRW 3.495,00 | +3,86 % | KRW 3.365,00 | KRW 3.610,00 | KRW 3.365,00 | 55,81K |
| 2026-06-12 | KRW 3.365,00 | +0,60 % | KRW 3.320,00 | KRW 3.380,00 | KRW 3.300,00 | 26,10K |
| 2026-06-11 | KRW 3.345,00 | -0,45 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.285,00 | 20,85K |
| 2026-06-10 | KRW 3.360,00 | -0,59 % | KRW 3.370,00 | KRW 3.400,00 | KRW 3.230,00 | 34,21K |
| 2026-06-09 | KRW 3.380,00 | +1,20 % | KRW 3.240,00 | KRW 3.400,00 | KRW 3.240,00 | 36,30K |
| 2026-06-08 | KRW 3.340,00 | -3,19 % | KRW 3.150,00 | KRW 3.415,00 | KRW 3.150,00 | 67,57K |
| 2026-06-05 | KRW 3.450,00 | -2,82 % | KRW 3.475,00 | KRW 3.490,00 | KRW 3.390,00 | 47,72K |
| 2026-06-04 | KRW 3.550,00 | -4,05 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.525,00 | 23,09K |
| 2026-06-02 | KRW 3.700,00 | +0,54 % | KRW 3.605,00 | KRW 3.700,00 | KRW 3.420,00 | 78,19K |
| 2026-06-01 | KRW 3.680,00 | -0,54 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.400,00 | 99,06K |
| 2026-05-29 | KRW 3.700,00 | -7,04 % | KRW 3.865,00 | KRW 3.975,00 | KRW 3.640,00 | 105,21K |
| 2026-05-28 | KRW 3.980,00 | -0,75 % | KRW 4.015,00 | KRW 4.040,00 | KRW 3.800,00 | 66,00K |
| 2026-05-27 | KRW 4.010,00 | -3,14 % | KRW 4.110,00 | KRW 4.140,00 | KRW 3.985,00 | 31,91K |
| 2026-05-26 | KRW 4.140,00 | +1,10 % | KRW 4.095,00 | KRW 4.200,00 | KRW 4.090,00 | 34,10K |
| 2026-05-22 | KRW 4.095,00 | -0,85 % | KRW 4.130,00 | KRW 4.135,00 | KRW 4.030,00 | 27,58K |