KDCHEM Co., Ltd. 221980
KRX · Südkorea · Prozessindustrie
KRW 9.520,00-20,00 (-0,21 %)
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 9.520,00 | -0,21 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.460,00 | 70 |
| 2026-10-01 | KRW 9.540,00 | +0,32 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.500,00 | 31 |
| 2026-09-30 | KRW 9.510,00 | -1,04 % | KRW 9.610,00 | KRW 9.660,00 | KRW 9.390,00 | 508 |
| 2026-09-29 | KRW 9.610,00 | +0,31 % | KRW 9.580,00 | KRW 9.620,00 | KRW 9.580,00 | 244 |
| 2026-09-28 | KRW 9.580,00 | 0,00 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.450,00 | 1,05K |
| 2026-09-23 | KRW 9.580,00 | -0,10 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.470,00 | 430 |
| 2026-09-22 | KRW 9.590,00 | +1,48 % | KRW 9.520,00 | KRW 9.590,00 | KRW 9.380,00 | 1,25K |
| 2026-09-21 | KRW 9.450,00 | -0,32 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.350,00 | 1,55K |
| 2026-09-18 | KRW 9.480,00 | +0,21 % | KRW 9.420,00 | KRW 9.480,00 | KRW 9.310,00 | 1,09K |
| 2026-09-17 | KRW 9.460,00 | +0,64 % | KRW 9.460,00 | KRW 9.460,00 | KRW 9.400,00 | 415 |
| 2026-09-16 | KRW 9.400,00 | 0,00 % | KRW 9.280,00 | KRW 9.400,00 | KRW 9.240,00 | 225 |
| 2026-09-15 | KRW 9.400,00 | +0,43 % | KRW 9.260,00 | KRW 9.400,00 | KRW 9.260,00 | 508 |
| 2026-09-14 | KRW 9.360,00 | +0,97 % | KRW 9.270,00 | KRW 9.360,00 | KRW 9.200,00 | 1,81K |
| 2026-09-11 | KRW 9.270,00 | +0,11 % | KRW 9.270,00 | KRW 9.270,00 | KRW 9.230,00 | 274 |
| 2026-09-10 | KRW 9.260,00 | -0,22 % | KRW 9.280,00 | KRW 9.280,00 | KRW 9.260,00 | 231 |
| 2026-09-09 | KRW 9.280,00 | 0,00 % | KRW 9.280,00 | KRW 9.290,00 | KRW 9.110,00 | 2,03K |
| 2026-09-08 | KRW 9.280,00 | -1,17 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.270,00 | 128 |
| 2026-09-07 | KRW 9.390,00 | +0,32 % | KRW 9.410,00 | KRW 9.430,00 | KRW 9.240,00 | 51 |
| 2026-09-04 | KRW 9.360,00 | +0,21 % | KRW 9.350,00 | KRW 9.360,00 | KRW 9.250,00 | 806 |
| 2026-09-03 | KRW 9.340,00 | +0,76 % | KRW 9.280,00 | KRW 9.360,00 | KRW 9.220,00 | 826 |
| 2026-09-02 | KRW 9.270,00 | +0,22 % | KRW 9.250,00 | KRW 9.270,00 | KRW 9.200,00 | 438 |
| 2026-09-01 | KRW 9.250,00 | -0,11 % | KRW 9.260,00 | KRW 9.450,00 | KRW 9.100,00 | 2,66K |
| 2026-08-31 | KRW 9.260,00 | -0,64 % | KRW 9.290,00 | KRW 9.460,00 | KRW 9.200,00 | 588 |
| 2026-08-28 | KRW 9.320,00 | -1,48 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.180,00 | 2,75K |
| 2026-08-27 | KRW 9.460,00 | +1,07 % | KRW 9.290,00 | KRW 9.460,00 | KRW 9.170,00 | 1,74K |
| 2026-08-26 | KRW 9.360,00 | +0,11 % | KRW 9.240,00 | KRW 9.360,00 | KRW 9.170,00 | 1,34K |
| 2026-08-25 | KRW 9.350,00 | +1,30 % | KRW 9.360,00 | KRW 9.360,00 | KRW 9.330,00 | 214 |
| 2026-08-24 | KRW 9.230,00 | +0,54 % | KRW 9.310,00 | KRW 9.360,00 | KRW 9.230,00 | 85 |
| 2026-08-21 | KRW 9.180,00 | -2,86 % | KRW 9.440,00 | KRW 9.470,00 | KRW 9.170,00 | 1,82K |
| 2026-08-20 | KRW 9.450,00 | 0,00 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.320,00 | 21 |
| 2026-08-19 | KRW 9.450,00 | -0,11 % | KRW 9.380,00 | KRW 9.450,00 | KRW 9.270,00 | 1,77K |
| 2026-08-18 | KRW 9.460,00 | -0,11 % | KRW 9.370,00 | KRW 9.460,00 | KRW 9.280,00 | 624 |
| 2026-08-14 | KRW 9.470,00 | +0,11 % | KRW 9.460,00 | KRW 9.470,00 | KRW 9.340,00 | 527 |
| 2026-08-13 | KRW 9.460,00 | -0,53 % | KRW 9.410,00 | KRW 9.500,00 | KRW 9.260,00 | 2,20K |
| 2026-08-12 | KRW 9.510,00 | 0,00 % | KRW 9.510,00 | KRW 9.510,00 | KRW 9.410,00 | 294 |
| 2026-08-11 | KRW 9.510,00 | +0,53 % | KRW 9.320,00 | KRW 9.510,00 | KRW 9.320,00 | 201 |
| 2026-08-10 | KRW 9.460,00 | +0,53 % | KRW 9.410,00 | KRW 9.460,00 | KRW 9.350,00 | 664 |
| 2026-08-07 | KRW 9.410,00 | +0,75 % | KRW 9.400,00 | KRW 9.410,00 | KRW 9.320,00 | 492 |
| 2026-08-06 | KRW 9.340,00 | -0,43 % | KRW 9.380,00 | KRW 9.440,00 | KRW 9.200,00 | 636 |
| 2026-08-05 | KRW 9.380,00 | -0,74 % | KRW 9.440,00 | KRW 9.460,00 | KRW 9.300,00 | 719 |
| 2026-08-04 | KRW 9.450,00 | 0,00 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.430,00 | 320 |
| 2026-08-03 | KRW 9.450,00 | +2,16 % | KRW 9.460,00 | KRW 9.460,00 | KRW 9.220,00 | 59 |
| 2026-07-31 | KRW 9.250,00 | -0,43 % | KRW 9.290,00 | KRW 9.290,00 | KRW 9.210,00 | 327 |
| 2026-07-30 | KRW 9.290,00 | -0,85 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.240,00 | 178 |
| 2026-07-29 | KRW 9.370,00 | -0,21 % | KRW 9.380,00 | KRW 9.390,00 | KRW 9.260,00 | 2,08K |
| 2026-07-28 | KRW 9.390,00 | -1,37 % | KRW 9.460,00 | KRW 9.460,00 | KRW 9.330,00 | 580 |
| 2026-07-27 | KRW 9.520,00 | 0,00 % | KRW 9.530,00 | KRW 9.550,00 | KRW 9.420,00 | 68 |
| 2026-07-24 | KRW 9.520,00 | -0,31 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.400,00 | 246 |
| 2026-07-23 | KRW 9.550,00 | +0,53 % | KRW 9.460,00 | KRW 9.550,00 | KRW 9.430,00 | 1,06K |
| 2026-07-22 | KRW 9.500,00 | -0,52 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.460,00 | 255 |
| 2026-07-21 | KRW 9.550,00 | 0,00 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.450,00 | 56 |
| 2026-07-20 | KRW 9.550,00 | +0,63 % | KRW 9.490,00 | KRW 9.550,00 | KRW 9.400,00 | 975 |
| 2026-07-16 | KRW 9.490,00 | +0,11 % | KRW 9.760,00 | KRW 9.760,00 | KRW 9.370,00 | 859 |
| 2026-07-15 | KRW 9.480,00 | 0,00 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.360,00 | 430 |
| 2026-07-14 | KRW 9.480,00 | -1,86 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.350,00 | 7,19K |
| 2026-07-13 | KRW 9.660,00 | -1,43 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.400,00 | 807 |
| 2026-07-10 | KRW 9.800,00 | +0,31 % | KRW 9.770,00 | KRW 9.800,00 | KRW 9.750,00 | 331 |
| 2026-07-09 | KRW 9.770,00 | -0,31 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.650,00 | 150 |
| 2026-07-08 | KRW 9.800,00 | -0,10 % | KRW 9.810,00 | KRW 9.810,00 | KRW 9.610,00 | 88 |
| 2026-07-07 | KRW 9.810,00 | -0,30 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.660,00 | 12 |
| 2026-07-06 | KRW 9.840,00 | +0,31 % | KRW 9.770,00 | KRW 9.850,00 | KRW 9.670,00 | 215 |
| 2026-07-03 | KRW 9.810,00 | +0,10 % | KRW 9.800,00 | KRW 9.810,00 | KRW 9.770,00 | 153 |
| 2026-07-02 | KRW 9.800,00 | 0,00 % | KRW 9.770,00 | KRW 9.800,00 | KRW 9.770,00 | 91 |
| 2026-07-01 | KRW 9.800,00 | +0,82 % | KRW 9.720,00 | KRW 9.800,00 | KRW 9.690,00 | 2,60K |
| 2026-06-30 | KRW 9.720,00 | +0,62 % | KRW 9.630,00 | KRW 9.760,00 | KRW 9.630,00 | 252 |
| 2026-06-29 | KRW 9.660,00 | +0,10 % | KRW 9.660,00 | KRW 9.760,00 | KRW 9.470,00 | 1,64K |
| 2026-06-26 | KRW 9.650,00 | -1,13 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.440,00 | 1,74K |
| 2026-06-25 | KRW 9.760,00 | +0,83 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.690,00 | 351 |
| 2026-06-24 | KRW 9.680,00 | +0,31 % | KRW 9.740,00 | KRW 9.800,00 | KRW 9.640,00 | 2,05K |
| 2026-06-23 | KRW 9.650,00 | -3,21 % | KRW 9.970,00 | KRW 9.970,00 | KRW 9.630,00 | 1,58K |
| 2026-06-22 | KRW 9.970,00 | +0,91 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.770,00 | 1,59K |
| 2026-06-19 | KRW 9.880,00 | +0,20 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.770,00 | 587 |
| 2026-06-18 | KRW 9.860,00 | -1,30 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.860,00 | 587 |
| 2026-06-17 | KRW 9.990,00 | +0,81 % | KRW 9.910,00 | KRW 9.990,00 | KRW 9.890,00 | 3,60K |
| 2026-06-16 | KRW 9.910,00 | -1,39 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.910,00 | 3,82K |
| 2026-06-15 | KRW 10.050,00 | -0,89 % | KRW 10.150,00 | KRW 10.150,00 | KRW 10.000,00 | 1,24K |
| 2026-06-12 | KRW 10.140,00 | +1,40 % | KRW 10.100,00 | KRW 10.300,00 | KRW 10.000,00 | 2,28K |
| 2026-06-11 | KRW 10.000,00 | +1,11 % | KRW 10.050,00 | KRW 10.090,00 | KRW 9.900,00 | 1,42K |
| 2026-06-10 | KRW 9.890,00 | -0,60 % | KRW 9.950,00 | KRW 10.040,00 | KRW 9.890,00 | 573 |
| 2026-06-09 | KRW 9.950,00 | +0,91 % | KRW 9.860,00 | KRW 10.000,00 | KRW 9.860,00 | 1,04K |
| 2026-06-08 | KRW 9.860,00 | -1,69 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.770,00 | 1,31K |
| 2026-06-05 | KRW 10.030,00 | +0,60 % | KRW 10.050,00 | KRW 10.050,00 | KRW 9.880,00 | 1,35K |
| 2026-06-04 | KRW 9.970,00 | +1,63 % | KRW 9.970,00 | KRW 10.040,00 | KRW 9.875,00 | 898 |
| 2026-06-02 | KRW 9.810,00 | -0,61 % | KRW 9.870,00 | KRW 9.950,00 | KRW 9.750,00 | 2,18K |
| 2026-06-01 | KRW 9.870,00 | -1,79 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.610,00 | 3,82K |
| 2026-05-29 | KRW 10.050,00 | +0,20 % | KRW 10.100,00 | KRW 10.100,00 | KRW 10.000,00 | 1,83K |
| 2026-05-28 | KRW 10.030,00 | -2,05 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.930,00 | 5,32K |
| 2026-05-27 | KRW 10.240,00 | -0,29 % | KRW 10.200,00 | KRW 10.290,00 | KRW 10.040,00 | 4,93K |
| 2026-05-26 | KRW 10.270,00 | +0,98 % | KRW 10.200,00 | KRW 10.300,00 | KRW 10.200,00 | 2,10K |
| 2026-05-22 | KRW 10.170,00 | +0,20 % | KRW 10.100,00 | KRW 10.250,00 | KRW 10.000,00 | 3,88K |