Russell Co., Ltd. 217500
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.594,00+8,00 (+0,50 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.595,00 | +0,57 % | KRW 1.586,00 | KRW 1.610,00 | KRW 1.563,00 | 26,82K |
| 2026-10-01 | KRW 1.586,00 | +5,73 % | KRW 1.509,00 | KRW 1.598,00 | KRW 1.505,00 | 168,61K |
| 2026-09-30 | KRW 1.500,00 | +0,07 % | KRW 1.505,00 | KRW 1.523,00 | KRW 1.495,00 | 33,24K |
| 2026-09-29 | KRW 1.499,00 | -1,12 % | KRW 1.516,00 | KRW 1.533,00 | KRW 1.480,00 | 40,73K |
| 2026-09-28 | KRW 1.516,00 | +1,27 % | KRW 1.508,00 | KRW 1.538,00 | KRW 1.470,00 | 50,90K |
| 2026-09-23 | KRW 1.497,00 | -0,66 % | KRW 1.512,00 | KRW 1.512,00 | KRW 1.476,00 | 28,75K |
| 2026-09-22 | KRW 1.507,00 | +1,14 % | KRW 1.506,00 | KRW 1.538,00 | KRW 1.493,00 | 34,09K |
| 2026-09-21 | KRW 1.490,00 | -1,91 % | KRW 1.532,00 | KRW 1.540,00 | KRW 1.490,00 | 31,72K |
| 2026-09-18 | KRW 1.519,00 | +0,26 % | KRW 1.516,00 | KRW 1.530,00 | KRW 1.512,00 | 27,34K |
| 2026-09-17 | KRW 1.515,00 | +2,64 % | KRW 1.482,00 | KRW 1.547,00 | KRW 1.478,00 | 41,37K |
| 2026-09-16 | KRW 1.476,00 | -1,27 % | KRW 1.495,00 | KRW 1.508,00 | KRW 1.460,00 | 21,32K |
| 2026-09-15 | KRW 1.495,00 | +0,07 % | KRW 1.488,00 | KRW 1.511,00 | KRW 1.450,00 | 24,65K |
| 2026-09-14 | KRW 1.494,00 | -1,78 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.450,00 | 36,13K |
| 2026-09-11 | KRW 1.521,00 | 0,00 % | KRW 1.521,00 | KRW 1.549,00 | KRW 1.494,00 | 43,32K |
| 2026-09-10 | KRW 1.521,00 | -0,20 % | KRW 1.527,00 | KRW 1.549,00 | KRW 1.491,00 | 28,67K |
| 2026-09-09 | KRW 1.524,00 | -1,42 % | KRW 1.471,00 | KRW 1.565,00 | KRW 1.471,00 | 66,44K |
| 2026-09-08 | KRW 1.546,00 | -1,09 % | KRW 1.563,00 | KRW 1.574,00 | KRW 1.520,00 | 28,39K |
| 2026-09-07 | KRW 1.563,00 | -1,33 % | KRW 1.584,00 | KRW 1.600,00 | KRW 1.553,00 | 44,52K |
| 2026-09-04 | KRW 1.584,00 | +2,59 % | KRW 1.592,00 | KRW 1.607,00 | KRW 1.525,00 | 41,49K |
| 2026-09-03 | KRW 1.544,00 | -0,06 % | KRW 1.545,00 | KRW 1.569,00 | KRW 1.461,00 | 29,09K |
| 2026-09-02 | KRW 1.545,00 | -2,22 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.523,00 | 38,55K |
| 2026-09-01 | KRW 1.580,00 | -1,62 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.560,00 | 42,06K |
| 2026-08-31 | KRW 1.606,00 | -1,11 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.563,00 | 44,09K |
| 2026-08-28 | KRW 1.624,00 | +1,06 % | KRW 1.606,00 | KRW 1.625,00 | KRW 1.583,00 | 26,27K |
| 2026-08-27 | KRW 1.607,00 | +0,88 % | KRW 1.593,00 | KRW 1.625,00 | KRW 1.593,00 | 19,10K |
| 2026-08-26 | KRW 1.593,00 | +0,89 % | KRW 1.599,00 | KRW 1.617,00 | KRW 1.547,00 | 32,86K |
| 2026-08-25 | KRW 1.579,00 | 0,00 % | KRW 1.581,00 | KRW 1.600,00 | KRW 1.511,00 | 64,23K |
| 2026-08-24 | KRW 1.579,00 | -3,13 % | KRW 1.605,00 | KRW 1.639,00 | KRW 1.545,00 | 33,12K |
| 2026-08-21 | KRW 1.630,00 | -2,80 % | KRW 1.663,00 | KRW 1.663,00 | KRW 1.575,00 | 61,03K |
| 2026-08-20 | KRW 1.677,00 | +3,07 % | KRW 1.632,00 | KRW 1.679,00 | KRW 1.628,00 | 81,35K |
| 2026-08-19 | KRW 1.627,00 | -1,39 % | KRW 1.630,00 | KRW 1.666,00 | KRW 1.585,00 | 23,51K |
| 2026-08-18 | KRW 1.650,00 | -3,17 % | KRW 1.700,00 | KRW 1.740,00 | KRW 1.637,00 | 87,84K |
| 2026-08-14 | KRW 1.704,00 | +0,83 % | KRW 1.690,00 | KRW 1.748,00 | KRW 1.622,00 | 79,98K |
| 2026-08-13 | KRW 1.690,00 | -0,47 % | KRW 1.715,00 | KRW 1.727,00 | KRW 1.672,00 | 52,51K |
| 2026-08-12 | KRW 1.698,00 | +0,65 % | KRW 1.700,00 | KRW 1.725,00 | KRW 1.669,00 | 86,42K |
| 2026-08-11 | KRW 1.687,00 | -1,06 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.658,00 | 57,08K |
| 2026-08-10 | KRW 1.705,00 | +4,28 % | KRW 1.635,00 | KRW 1.726,00 | KRW 1.630,00 | 96,20K |
| 2026-08-07 | KRW 1.635,00 | -0,55 % | KRW 1.640,00 | KRW 1.649,00 | KRW 1.590,00 | 38,08K |
| 2026-08-06 | KRW 1.644,00 | +3,20 % | KRW 1.606,00 | KRW 1.665,00 | KRW 1.570,00 | 142,28K |
| 2026-08-05 | KRW 1.593,00 | +3,24 % | KRW 1.544,00 | KRW 1.594,00 | KRW 1.525,00 | 57,99K |
| 2026-08-04 | KRW 1.543,00 | +5,04 % | KRW 1.430,00 | KRW 1.571,00 | KRW 1.424,00 | 48,38K |
| 2026-08-03 | KRW 1.469,00 | +4,56 % | KRW 1.400,00 | KRW 1.484,00 | KRW 1.377,00 | 189,08K |
| 2026-07-31 | KRW 1.405,00 | +8,49 % | KRW 1.301,00 | KRW 1.412,00 | KRW 1.301,00 | 78,33K |
| 2026-07-30 | KRW 1.295,00 | +0,94 % | KRW 1.205,00 | KRW 1.308,00 | KRW 1.205,00 | 164,22K |
| 2026-07-29 | KRW 1.283,00 | -8,62 % | KRW 1.390,00 | KRW 1.465,00 | KRW 1.263,00 | 248,84K |
| 2026-07-28 | KRW 1.404,00 | -4,68 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.342,00 | 66,62K |
| 2026-07-27 | KRW 1.473,00 | +2,36 % | KRW 1.472,00 | KRW 1.510,00 | KRW 1.440,00 | 69,16K |
| 2026-07-24 | KRW 1.439,00 | -2,11 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.420,00 | 92,20K |
| 2026-07-23 | KRW 1.470,00 | +2,80 % | KRW 1.450,00 | KRW 1.479,00 | KRW 1.407,00 | 64,52K |
| 2026-07-22 | KRW 1.430,00 | +5,61 % | KRW 1.372,00 | KRW 1.509,00 | KRW 1.372,00 | 264,03K |
| 2026-07-21 | KRW 1.354,00 | +2,65 % | KRW 1.299,00 | KRW 1.384,00 | KRW 1.273,00 | 106,04K |
| 2026-07-20 | KRW 1.319,00 | -4,49 % | KRW 1.347,00 | KRW 1.372,00 | KRW 1.276,00 | 149,35K |
| 2026-07-16 | KRW 1.381,00 | -1,85 % | KRW 1.400,00 | KRW 1.402,00 | KRW 1.343,00 | 32,94K |
| 2026-07-15 | KRW 1.407,00 | +4,61 % | KRW 1.345,00 | KRW 1.416,00 | KRW 1.345,00 | 41,82K |
| 2026-07-14 | KRW 1.345,00 | -0,66 % | KRW 1.303,00 | KRW 1.420,00 | KRW 1.268,00 | 175,93K |
| 2026-07-13 | KRW 1.354,00 | -6,23 % | KRW 1.452,00 | KRW 1.500,00 | KRW 1.340,00 | 150,48K |
| 2026-07-10 | KRW 1.444,00 | +7,36 % | KRW 1.343,00 | KRW 1.457,00 | KRW 1.343,00 | 97,65K |
| 2026-07-09 | KRW 1.345,00 | -1,18 % | KRW 1.361,00 | KRW 1.414,00 | KRW 1.311,00 | 106,31K |
| 2026-07-08 | KRW 1.361,00 | -3,75 % | KRW 1.382,00 | KRW 1.459,00 | KRW 1.343,00 | 128,91K |
| 2026-07-07 | KRW 1.414,00 | -1,81 % | KRW 1.428,00 | KRW 1.470,00 | KRW 1.360,00 | 79,57K |
| 2026-07-06 | KRW 1.440,00 | -0,69 % | KRW 1.435,00 | KRW 1.499,00 | KRW 1.390,00 | 57,83K |
| 2026-07-03 | KRW 1.450,00 | +2,47 % | KRW 1.470,00 | KRW 1.478,00 | KRW 1.310,00 | 166,44K |
| 2026-07-02 | KRW 1.415,00 | -7,76 % | KRW 1.534,00 | KRW 1.535,00 | KRW 1.415,00 | 160,16K |
| 2026-07-01 | KRW 1.534,00 | +0,26 % | KRW 1.520,00 | KRW 1.623,00 | KRW 1.517,00 | 132,78K |
| 2026-06-30 | KRW 1.530,00 | -3,29 % | KRW 1.582,00 | KRW 1.604,00 | KRW 1.525,00 | 98,67K |
| 2026-06-29 | KRW 1.582,00 | +11,88 % | KRW 1.414,00 | KRW 1.598,00 | KRW 1.411,00 | 191,81K |
| 2026-06-26 | KRW 1.414,00 | -5,10 % | KRW 1.490,00 | KRW 1.541,00 | KRW 1.379,00 | 219,70K |
| 2026-06-25 | KRW 1.490,00 | -6,76 % | KRW 1.542,00 | KRW 1.671,00 | KRW 1.481,00 | 157,10K |
| 2026-06-24 | KRW 1.598,00 | +4,44 % | KRW 1.530,00 | KRW 1.598,00 | KRW 1.502,00 | 141,73K |
| 2026-06-23 | KRW 1.530,00 | -9,09 % | KRW 1.669,00 | KRW 1.683,00 | KRW 1.530,00 | 244,36K |
| 2026-06-22 | KRW 1.683,00 | -2,15 % | KRW 1.670,00 | KRW 1.727,00 | KRW 1.658,00 | 124,12K |
| 2026-06-19 | KRW 1.720,00 | -3,64 % | KRW 1.785,00 | KRW 1.800,00 | KRW 1.681,00 | 352,08K |
| 2026-06-18 | KRW 1.785,00 | -3,88 % | KRW 1.858,00 | KRW 1.895,00 | KRW 1.785,00 | 217,73K |
| 2026-06-17 | KRW 1.857,00 | +0,54 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.811,00 | 174,39K |
| 2026-06-16 | KRW 1.847,00 | 0,00 % | KRW 1.845,00 | KRW 1.888,00 | KRW 1.822,00 | 356,78K |
| 2026-06-15 | KRW 1.847,00 | -4,00 % | KRW 1.960,00 | KRW 1.986,00 | KRW 1.842,00 | 269,20K |
| 2026-06-12 | KRW 1.924,00 | +5,42 % | KRW 1.887,00 | KRW 1.980,00 | KRW 1.848,00 | 430,49K |
| 2026-06-11 | KRW 1.825,00 | -0,16 % | KRW 1.825,00 | KRW 1.834,00 | KRW 1.700,00 | 175,67K |
| 2026-06-10 | KRW 1.828,00 | -1,14 % | KRW 1.832,00 | KRW 1.910,00 | KRW 1.739,00 | 6 |
| 2026-06-09 | KRW 1.849,00 | +2,10 % | KRW 1.828,00 | KRW 1.900,00 | KRW 1.819,00 | 308,22K |
| 2026-06-08 | KRW 1.811,00 | -8,54 % | KRW 1.802,00 | KRW 1.932,00 | KRW 1.798,00 | 228,32K |
| 2026-06-05 | KRW 1.980,00 | -5,04 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.960,00 | 192,72K |
| 2026-06-04 | KRW 2.085,00 | +0,24 % | KRW 2.080,00 | KRW 2.185,00 | KRW 2.000,00 | 308,99K |
| 2026-06-02 | KRW 2.080,00 | -3,03 % | KRW 2.140,00 | KRW 2.145,00 | KRW 1.997,00 | 293,24K |
| 2026-06-01 | KRW 2.145,00 | -2,28 % | KRW 2.135,00 | KRW 2.290,00 | KRW 2.100,00 | 348,65K |
| 2026-05-29 | KRW 2.195,00 | -4,36 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.150,00 | 250,62K |
| 2026-05-28 | KRW 2.295,00 | -5,56 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.200,00 | 416,03K |
| 2026-05-27 | KRW 2.430,00 | -7,43 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.405,00 | 500,63K |
| 2026-05-26 | KRW 2.625,00 | -2,78 % | KRW 2.755,00 | KRW 2.800,00 | KRW 2.610,00 | 303,75K |
| 2026-05-22 | KRW 2.700,00 | +0,75 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.600,00 | 283,79K |