KANGDONG C&L co. Ltd 198440
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.546,00-19,00 (-1,21 %)
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 1.558,00 | -0,45 % | KRW 1.565,00 | KRW 1.611,00 | KRW 1.531,00 | 290,53K |
| 2026-10-01 | KRW 1.565,00 | -0,38 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.522,00 | 333,00K |
| 2026-09-30 | KRW 1.571,00 | -2,84 % | KRW 1.601,00 | KRW 1.610,00 | KRW 1.563,00 | 552,89K |
| 2026-09-29 | KRW 1.617,00 | -3,00 % | KRW 1.693,00 | KRW 1.745,00 |
| KRW 1.547,00 |
| 880,45K |
| 2026-09-28 | KRW 1.667,00 | +1,71 % | KRW 1.642,00 | KRW 1.714,00 | KRW 1.635,00 | 842,21K |
| 2026-09-23 | KRW 1.639,00 | +1,05 % | KRW 1.623,00 | KRW 1.651,00 | KRW 1.601,00 | 458,81K |
| 2026-09-22 | KRW 1.622,00 | -1,76 % | KRW 1.684,00 | KRW 1.689,00 | KRW 1.611,00 | 727,21K |
| 2026-09-21 | KRW 1.651,00 | -6,62 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.636,00 | 1,08M |
| 2026-09-18 | KRW 1.768,00 | -5,40 % | KRW 1.898,00 | KRW 1.935,00 | KRW 1.768,00 | 1,46M |
| 2026-09-17 | KRW 1.869,00 | -2,15 % | KRW 1.919,00 | KRW 1.933,00 | KRW 1.860,00 | 802,78K |
| 2026-09-16 | KRW 1.910,00 | +4,89 % | KRW 1.855,00 | KRW 1.977,00 | KRW 1.821,00 | 2,48M |
| 2026-09-15 | KRW 1.821,00 | -5,06 % | KRW 1.927,00 | KRW 1.956,00 | KRW 1.821,00 | 1,54M |
| 2026-09-14 | KRW 1.918,00 | -7,57 % | KRW 2.020,00 | KRW 2.130,00 | KRW 1.872,00 | 2,00M |
| 2026-09-11 | KRW 2.075,00 | -2,12 % | KRW 2.060,00 | KRW 2.115,00 | KRW 2.000,00 | 2,18M |
| 2026-09-10 | KRW 2.120,00 | +1,68 % | KRW 2.255,00 | KRW 2.395,00 | KRW 2.040,00 | 10,07M |
| 2026-09-09 | KRW 2.085,00 | +8,48 % | KRW 1.920,00 | KRW 2.165,00 | KRW 1.862,00 | 9,62M |
| 2026-09-08 | KRW 1.922,00 | -2,44 % | KRW 1.931,00 | KRW 2.185,00 | KRW 1.821,00 | 8,41M |
| 2026-09-07 | KRW 1.970,00 | +0,36 % | KRW 1.969,00 | KRW 2.005,00 | KRW 1.900,00 | 2,59M |
| 2026-09-04 | KRW 1.963,00 | -6,30 % | KRW 2.095,00 | KRW 2.140,00 | KRW 1.895,00 | 3,18M |
| 2026-09-03 | KRW 2.095,00 | -1,87 % | KRW 2.275,00 | KRW 2.310,00 | KRW 1.985,00 | 12,07M |
| 2026-09-02 | KRW 2.135,00 | 0,00 % | KRW 2.025,00 | KRW 2.225,00 | KRW 1.950,00 | 11,97M |
| 2026-09-01 | KRW 2.135,00 | +22,98 % | KRW 2.000,00 | KRW 2.255,00 | KRW 1.850,00 | 35,32M |
| 2026-08-31 | KRW 1.736,00 | +29,94 % | KRW 1.335,00 | KRW 1.736,00 | KRW 1.304,00 | 3,55M |
| 2026-08-28 | KRW 1.336,00 | +1,44 % | KRW 1.325,00 | KRW 1.394,00 | KRW 1.293,00 | 1,36M |
| 2026-08-27 | KRW 1.317,00 | +1,78 % | KRW 1.306,00 | KRW 1.340,00 | KRW 1.290,00 | 345,71K |
| 2026-08-26 | KRW 1.294,00 | 0,00 % | KRW 1.282,00 | KRW 1.330,00 | KRW 1.265,00 | 382,61K |
| 2026-08-25 | KRW 1.294,00 | +3,11 % | KRW 1.270,00 | KRW 1.338,00 | KRW 1.205,00 | 405,08K |
| 2026-08-24 | KRW 1.255,00 | 0,00 % | KRW 1.255,00 | KRW 1.317,00 | KRW 1.218,00 | 406,21K |
| 2026-08-21 | KRW 1.255,00 | -8,73 % | KRW 1.360,00 | KRW 1.419,00 | KRW 1.255,00 | 1,47M |
| 2026-08-20 | KRW 1.375,00 | +8,44 % | KRW 1.287,00 | KRW 1.519,00 | KRW 1.238,00 | 4,50M |
| 2026-08-19 | KRW 1.268,00 | +2,26 % | KRW 1.201,00 | KRW 1.290,00 | KRW 1.171,00 | 304,44K |
| 2026-08-18 | KRW 1.240,00 | -1,74 % | KRW 1.262,00 | KRW 1.308,00 | KRW 1.230,00 | 511,50K |
| 2026-08-14 | KRW 1.262,00 | -2,17 % | KRW 1.292,00 | KRW 1.330,00 | KRW 1.260,00 | 470,55K |
| 2026-08-13 | KRW 1.290,00 | -6,45 % | KRW 1.368,00 | KRW 1.430,00 | KRW 1.290,00 | 1,46M |
| 2026-08-12 | KRW 1.379,00 | +1,85 % | KRW 1.352,00 | KRW 1.626,00 | KRW 1.275,00 | 6,53M |
| 2026-08-11 | KRW 1.354,00 | +16,52 % | KRW 1.176,00 | KRW 1.461,00 | KRW 1.132,00 | 5,17M |
| 2026-08-10 | KRW 1.162,00 | -3,25 % | KRW 1.182,00 | KRW 1.233,00 | KRW 1.120,00 | 746,88K |
| 2026-08-07 | KRW 1.201,00 | +4,89 % | KRW 1.159,00 | KRW 1.230,00 | KRW 1.137,00 | 896,30K |
| 2026-08-06 | KRW 1.145,00 | +4,09 % | KRW 1.114,00 | KRW 1.199,00 | KRW 1.074,00 | 1,20M |
| 2026-08-05 | KRW 1.100,00 | +2,61 % | KRW 1.124,00 | KRW 1.190,00 | KRW 1.091,00 | 723,67K |
| 2026-08-04 | KRW 1.072,00 | +2,10 % | KRW 1.050,00 | KRW 1.097,00 | KRW 1.010,00 | 492,39K |
| 2026-08-03 | KRW 1.050,00 | -4,46 % | KRW 1.099,00 | KRW 1.118,00 | KRW 1.050,00 | 468,65K |
| 2026-07-31 | KRW 1.099,00 | -2,66 % | KRW 1.130,00 | KRW 1.158,00 | KRW 1.030,00 | 1,22M |
| 2026-07-30 | KRW 1.129,00 | +15,20 % | KRW 1.055,00 | KRW 1.209,00 | KRW 1.010,00 | 4,93M |
| 2026-07-29 | KRW 980,00 | -3,83 % | KRW 1.019,00 | KRW 1.149,00 | KRW 910,00 | 1,10M |
| 2026-07-28 | KRW 1.019,00 | -6,77 % | KRW 1.087,00 | KRW 1.087,00 | KRW 1.000,00 | 580,31K |
| 2026-07-27 | KRW 1.093,00 | -1,53 % | KRW 1.121,00 | KRW 1.141,00 | KRW 1.060,00 | 468,25K |
| 2026-07-24 | KRW 1.110,00 | -8,11 % | KRW 1.207,00 | KRW 1.210,00 | KRW 1.101,00 | 658,04K |
| 2026-07-23 | KRW 1.208,00 | +2,81 % | KRW 1.188,00 | KRW 1.235,00 | KRW 1.156,00 | 658,04K |
| 2026-07-22 | KRW 1.175,00 | -4,86 % | KRW 1.257,00 | KRW 1.280,00 | KRW 1.150,00 | 1,30M |
| 2026-07-21 | KRW 1.235,00 | -1,91 % | KRW 1.270,00 | KRW 1.387,00 | KRW 1.230,00 | 2,75M |
| 2026-07-20 | KRW 1.259,00 | -5,20 % | KRW 1.300,00 | KRW 1.429,00 | KRW 1.242,00 | 1,55M |
| 2026-07-16 | KRW 1.328,00 | -10,27 % | KRW 1.456,00 | KRW 1.470,00 | KRW 1.317,00 | 1,05M |
| 2026-07-15 | KRW 1.480,00 | -1,73 % | KRW 1.511,00 | KRW 1.587,00 | KRW 1.465,00 | 1,29M |
| 2026-07-14 | KRW 1.506,00 | -7,32 % | KRW 1.620,00 | KRW 1.720,00 | KRW 1.456,00 | 2,20M |
| 2026-07-13 | KRW 1.625,00 | -15,23 % | KRW 1.899,00 | KRW 1.990,00 | KRW 1.615,00 | 3,08M |
| 2026-07-10 | KRW 1.917,00 | +10,24 % | KRW 1.736,00 | KRW 2.060,00 | KRW 1.735,00 | 8,56M |
| 2026-07-09 | KRW 1.739,00 | -9,43 % | KRW 1.882,00 | KRW 1.981,00 | KRW 1.694,00 | 4,52M |
| 2026-07-08 | KRW 1.920,00 | +6,61 % | KRW 1.764,00 | KRW 2.130,00 | KRW 1.613,00 | 17,40M |
| 2026-07-07 | KRW 1.801,00 | +13,27 % | KRW 1.592,00 | KRW 2.060,00 | KRW 1.527,00 | 19,89M |
| 2026-07-06 | KRW 1.590,00 | -2,93 % | KRW 1.640,00 | KRW 1.769,00 | KRW 1.480,00 | 4,26M |
| 2026-07-03 | KRW 1.638,00 | -1,92 % | KRW 1.617,00 | KRW 1.776,00 | KRW 1.500,00 | 2,56M |
| 2026-07-02 | KRW 1.670,00 | -15,74 % | KRW 1.849,00 | KRW 1.900,00 | KRW 1.486,00 | 3,93M |
| 2026-07-01 | KRW 1.982,00 | +25,84 % | KRW 1.607,00 | KRW 2.045,00 | KRW 1.504,00 | 13,63M |
| 2026-06-30 | KRW 1.575,00 | -12,60 % | KRW 1.891,00 | KRW 1.892,00 | KRW 1.534,00 | 7,97M |
| 2026-06-29 | KRW 1.802,00 | +11,30 % | KRW 1.560,00 | KRW 2.100,00 | KRW 1.560,00 | 12,47M |
| 2026-06-26 | KRW 1.619,00 | +5,47 % | KRW 1.650,00 | KRW 1.807,00 | KRW 1.378,00 | 10,48M |
| 2026-06-25 | KRW 1.535,00 | -29,10 % | KRW 1.990,00 | KRW 2.180,00 | KRW 1.520,00 | 10,49M |
| 2026-06-24 | KRW 2.165,00 | -6,28 % | KRW 2.665,00 | KRW 2.770,00 | KRW 2.155,00 | 16,09M |
| 2026-06-23 | KRW 2.310,00 | +8,96 % | KRW 2.050,00 | KRW 2.700,00 | KRW 1.962,00 | 34,67M |
| 2026-06-22 | KRW 2.120,00 | -12,22 % | KRW 2.830,00 | KRW 2.930,00 | KRW 1.943,00 | 37,32M |
| 2026-06-19 | KRW 2.415,00 | +29,91 % | KRW 2.170,00 | KRW 2.415,00 | KRW 2.140,00 | 8,04M |
| 2026-06-18 | KRW 1.859,00 | +30,00 % | KRW 1.700,00 | KRW 1.859,00 | KRW 1.531,00 | 18,14M |
| 2026-06-17 | KRW 1.430,00 | +30,00 % | KRW 1.111,00 | KRW 1.430,00 | KRW 1.081,00 | 8,13M |
| 2026-06-16 | KRW 1.100,00 | -6,78 % | KRW 1.206,00 | KRW 1.234,00 | KRW 1.100,00 | 459,49K |
| 2026-06-15 | KRW 1.180,00 | +8,26 % | KRW 1.140,00 | KRW 1.229,00 | KRW 1.069,00 | 923,11K |
| 2026-06-12 | KRW 1.090,00 | +3,81 % | KRW 1.031,00 | KRW 1.100,00 | KRW 1.026,00 | 217,30K |
| 2026-06-11 | KRW 1.050,00 | +2,84 % | KRW 1.101,00 | KRW 1.133,00 | KRW 1.012,00 | 232,62K |
| 2026-06-10 | KRW 1.021,00 | +3,34 % | KRW 987,00 | KRW 1.085,00 | KRW 959,00 | 190,55K |
| 2026-06-09 | KRW 988,00 | +2,49 % | KRW 964,00 | KRW 999,00 | KRW 959,00 | 15,96K |
| 2026-06-08 | KRW 964,00 | -4,08 % | KRW 983,00 | KRW 985,00 | KRW 947,00 | 35,66K |
| 2026-06-05 | KRW 1.005,00 | -0,40 % | KRW 1.009,00 | KRW 1.012,00 | KRW 955,00 | 73,40K |
| 2026-06-04 | KRW 1.009,00 | +0,90 % | KRW 980,00 | KRW 1.016,00 | KRW 950,00 | 61,05K |
| 2026-06-02 | KRW 1.000,00 | +3,20 % | KRW 964,00 | KRW 1.011,00 | KRW 945,00 | 209,07K |
| 2026-06-01 | KRW 969,00 | -4,81 % | KRW 1.018,00 | KRW 1.018,00 | KRW 941,00 | 58,99K |
| 2026-05-29 | KRW 1.018,00 | +2,31 % | KRW 995,00 | KRW 1.030,00 | KRW 911,00 | 218,41K |
| 2026-05-28 | KRW 995,00 | -1,49 % | KRW 1.015,00 | KRW 1.015,00 | KRW 970,00 | 102,96K |
| 2026-05-27 | KRW 1.010,00 | -2,23 % | KRW 1.039,00 | KRW 1.039,00 | KRW 1.004,00 | 68,66K |
| 2026-05-26 | KRW 1.033,00 | +0,49 % | KRW 1.035,00 | KRW 1.044,00 | KRW 1.017,00 | 65,04K |
| 2026-05-22 | KRW 1.028,00 | +0,49 % | KRW 1.023,00 | KRW 1.030,00 | KRW 1.015,00 | 46,08K |