TONGYANG PILE Inc. 228340
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.370,00-50,00 (-1,46 %)
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 3.370,00 | -1,46 % | KRW 3.450,00 | KRW 3.535,00 | KRW 3.365,00 | 241,74K |
| 2026-10-01 | KRW 3.420,00 | -0,87 % | KRW 3.375,00 | KRW 3.450,00 | KRW 3.300,00 | 227,75K |
| 2026-09-30 | KRW 3.450,00 | -4,17 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.435,00 | 311,61K |
| 2026-09-29 | KRW 3.600,00 | -4,51 % | KRW 3.770,00 | KRW 3.960,00 |
| KRW 3.580,00 |
| 497,64K |
| 2026-09-28 | KRW 3.770,00 | +9,28 % | KRW 3.450,00 | KRW 3.960,00 | KRW 3.425,00 | 1,26M |
| 2026-09-23 | KRW 3.450,00 | -1,00 % | KRW 3.510,00 | KRW 3.550,00 | KRW 3.390,00 | 294,02K |
| 2026-09-22 | KRW 3.485,00 | +0,43 % | KRW 3.530,00 | KRW 3.640,00 | KRW 3.385,00 | 344,29K |
| 2026-09-21 | KRW 3.470,00 | -7,71 % | KRW 3.765,00 | KRW 3.790,00 | KRW 3.440,00 | 507,38K |
| 2026-09-18 | KRW 3.760,00 | -1,18 % | KRW 3.885,00 | KRW 4.240,00 | KRW 3.745,00 | 2,09M |
| 2026-09-17 | KRW 3.805,00 | -3,43 % | KRW 3.810,00 | KRW 3.905,00 | KRW 3.675,00 | 1,02M |
| 2026-09-16 | KRW 3.940,00 | +13,87 % | KRW 3.705,00 | KRW 4.350,00 | KRW 3.605,00 | 7,10M |
| 2026-09-15 | KRW 3.460,00 | -3,22 % | KRW 3.600,00 | KRW 3.755,00 | KRW 3.420,00 | 534,14K |
| 2026-09-14 | KRW 3.575,00 | -7,02 % | KRW 3.840,00 | KRW 3.900,00 | KRW 3.545,00 | 631,58K |
| 2026-09-11 | KRW 3.845,00 | -4,11 % | KRW 3.950,00 | KRW 4.020,00 | KRW 3.820,00 | 558,14K |
| 2026-09-10 | KRW 4.010,00 | -5,65 % | KRW 4.350,00 | KRW 4.390,00 | KRW 3.940,00 | 1,33M |
| 2026-09-09 | KRW 4.250,00 | -1,05 % | KRW 4.525,00 | KRW 4.790,00 | KRW 4.200,00 | 3,49M |
| 2026-09-08 | KRW 4.295,00 | -0,35 % | KRW 4.285,00 | KRW 4.935,00 | KRW 3.735,00 | 9,13M |
| 2026-09-07 | KRW 4.310,00 | +4,87 % | KRW 4.010,00 | KRW 4.800,00 | KRW 3.905,00 | 4,87M |
| 2026-09-04 | KRW 4.110,00 | +4,05 % | KRW 4.145,00 | KRW 4.555,00 | KRW 3.795,00 | 6,28M |
| 2026-09-03 | KRW 3.950,00 | +1,67 % | KRW 4.270,00 | KRW 4.400,00 | KRW 3.615,00 | 9,62M |
| 2026-09-02 | KRW 3.885,00 | +29,93 % | KRW 2.990,00 | KRW 3.885,00 | KRW 2.905,00 | 2,70M |
| 2026-09-01 | KRW 2.990,00 | -3,70 % | KRW 3.190,00 | KRW 3.345,00 | KRW 2.930,00 | 1,77M |
| 2026-08-31 | KRW 3.105,00 | +8,95 % | KRW 2.950,00 | KRW 3.595,00 | KRW 2.920,00 | 3,98M |
| 2026-08-28 | KRW 2.850,00 | +2,52 % | KRW 2.835,00 | KRW 3.055,00 | KRW 2.740,00 | 745,66K |
| 2026-08-27 | KRW 2.780,00 | -1,42 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.740,00 | 140,33K |
| 2026-08-26 | KRW 2.820,00 | -2,08 % | KRW 2.890,00 | KRW 3.005,00 | KRW 2.795,00 | 197,70K |
| 2026-08-25 | KRW 2.880,00 | -1,54 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.790,00 | 183,58K |
| 2026-08-24 | KRW 2.925,00 | +0,34 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.785,00 | 264,56K |
| 2026-08-21 | KRW 2.915,00 | -10,03 % | KRW 3.220,00 | KRW 3.430,00 | KRW 2.900,00 | 1,04M |
| 2026-08-20 | KRW 3.240,00 | +11,72 % | KRW 2.950,00 | KRW 3.610,00 | KRW 2.850,00 | 3,11M |
| 2026-08-19 | KRW 2.900,00 | -2,36 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.775,00 | 224,99K |
| 2026-08-18 | KRW 2.970,00 | -4,19 % | KRW 3.155,00 | KRW 3.185,00 | KRW 2.910,00 | 452,80K |
| 2026-08-14 | KRW 3.100,00 | -2,52 % | KRW 3.245,00 | KRW 3.305,00 | KRW 2.970,00 | 533,01K |
| 2026-08-13 | KRW 3.180,00 | -11,91 % | KRW 3.530,00 | KRW 3.815,00 | KRW 3.085,00 | 1,77M |
| 2026-08-12 | KRW 3.610,00 | +13,17 % | KRW 3.190,00 | KRW 4.020,00 | KRW 3.125,00 | 7,69M |
| 2026-08-11 | KRW 3.190,00 | +29,94 % | KRW 2.455,00 | KRW 3.190,00 | KRW 2.415,00 | 1,81M |
| 2026-08-10 | KRW 2.455,00 | +1,03 % | KRW 2.435,00 | KRW 2.530,00 | KRW 2.400,00 | 197,50K |
| 2026-08-07 | KRW 2.430,00 | +0,83 % | KRW 2.390,00 | KRW 2.475,00 | KRW 2.320,00 | 154,46K |
| 2026-08-06 | KRW 2.410,00 | -1,63 % | KRW 2.445,00 | KRW 2.495,00 | KRW 2.325,00 | 230,73K |
| 2026-08-05 | KRW 2.450,00 | +1,24 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.345,00 | 309,09K |
| 2026-08-04 | KRW 2.420,00 | +4,99 % | KRW 2.310,00 | KRW 2.430,00 | KRW 2.310,00 | 202,49K |
| 2026-08-03 | KRW 2.305,00 | -5,92 % | KRW 2.390,00 | KRW 2.420,00 | KRW 2.260,00 | 308,77K |
| 2026-07-31 | KRW 2.450,00 | -7,72 % | KRW 2.555,00 | KRW 2.760,00 | KRW 2.350,00 | 1,24M |
| 2026-07-30 | KRW 2.655,00 | +14,69 % | KRW 2.590,00 | KRW 3.005,00 | KRW 2.355,00 | 3,23M |
| 2026-07-29 | KRW 2.315,00 | -3,94 % | KRW 2.410,00 | KRW 2.525,00 | KRW 2.200,00 | 259,84K |
| 2026-07-28 | KRW 2.410,00 | -10,07 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.315,00 | 235,79K |
| 2026-07-27 | KRW 2.680,00 | +4,28 % | KRW 2.575,00 | KRW 2.730,00 | KRW 2.540,00 | 163,42K |
| 2026-07-24 | KRW 2.570,00 | -7,22 % | KRW 2.695,00 | KRW 2.800,00 | KRW 2.555,00 | 158,92K |
| 2026-07-23 | KRW 2.770,00 | +8,63 % | KRW 2.525,00 | KRW 2.770,00 | KRW 2.525,00 | 386,21K |
| 2026-07-22 | KRW 2.550,00 | -3,41 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.550,00 | 408,58K |
| 2026-07-21 | KRW 2.640,00 | -2,04 % | KRW 2.655,00 | KRW 2.725,00 | KRW 2.555,00 | 296,13K |
| 2026-07-20 | KRW 2.695,00 | -5,93 % | KRW 2.720,00 | KRW 2.960,00 | KRW 2.615,00 | 596,51K |
| 2026-07-16 | KRW 2.865,00 | -19,07 % | KRW 3.335,00 | KRW 3.500,00 | KRW 2.815,00 | 848,39K |
| 2026-07-15 | KRW 3.540,00 | +6,95 % | KRW 3.315,00 | KRW 3.540,00 | KRW 3.065,00 | 754,29K |
| 2026-07-14 | KRW 3.310,00 | -1,19 % | KRW 3.265,00 | KRW 3.580,00 | KRW 3.050,00 | 807,29K |
| 2026-07-13 | KRW 3.350,00 | -16,15 % | KRW 3.870,00 | KRW 3.875,00 | KRW 3.250,00 | 1,12M |
| 2026-07-10 | KRW 3.995,00 | +5,97 % | KRW 3.770,00 | KRW 4.145,00 | KRW 3.680,00 | 2,57M |
| 2026-07-09 | KRW 3.770,00 | -6,68 % | KRW 3.850,00 | KRW 4.150,00 | KRW 3.400,00 | 2,57M |
| 2026-07-08 | KRW 4.040,00 | +17,96 % | KRW 3.490,00 | KRW 4.165,00 | KRW 3.360,00 | 6,56M |
| 2026-07-07 | KRW 3.425,00 | -9,87 % | KRW 3.330,00 | KRW 4.300,00 | KRW 3.250,00 | 6,48M |
| 2026-07-06 | KRW 3.800,00 | +17,10 % | KRW 3.380,00 | KRW 3.950,00 | KRW 3.165,00 | 7,98M |
| 2026-07-03 | KRW 3.245,00 | -25,74 % | KRW 4.215,00 | KRW 4.340,00 | KRW 3.155,00 | 5,27M |
| 2026-07-02 | KRW 4.370,00 | -29,97 % | KRW 6.190,00 | KRW 7.300,00 | KRW 4.370,00 | 9,82M |
| 2026-07-01 | KRW 6.240,00 | +30,00 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.910,00 | 1,03M |
| 2026-06-30 | KRW 4.800,00 | +29,91 % | KRW 3.365,00 | KRW 4.800,00 | KRW 3.365,00 | 3,68M |
| 2026-06-29 | KRW 3.695,00 | +29,88 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.695,00 | 273,90K |
| 2026-06-26 | KRW 2.845,00 | +29,91 % | KRW 2.835,00 | KRW 2.845,00 | KRW 2.755,00 | 1,20M |
| 2026-06-25 | KRW 2.190,00 | -9,13 % | KRW 2.500,00 | KRW 3.130,00 | KRW 1.963,00 | 9,54M |
| 2026-06-24 | KRW 2.410,00 | +29,92 % | KRW 1.960,00 | KRW 2.410,00 | KRW 1.960,00 | 1,32M |
| 2026-06-23 | KRW 1.855,00 | +6,06 % | KRW 1.744,00 | KRW 1.974,00 | KRW 1.716,00 | 329,51K |
| 2026-06-22 | KRW 1.749,00 | -5,46 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.722,00 | 44,17K |
| 2026-06-19 | KRW 1.850,00 | -2,27 % | KRW 1.890,00 | KRW 1.896,00 | KRW 1.775,00 | 50,28K |
| 2026-06-18 | KRW 1.893,00 | -0,05 % | KRW 1.878,00 | KRW 2.030,00 | KRW 1.823,00 | 70,80K |
| 2026-06-17 | KRW 1.894,00 | +4,35 % | KRW 1.816,00 | KRW 1.900,00 | KRW 1.797,00 | 36,73K |
| 2026-06-16 | KRW 1.815,00 | +2,54 % | KRW 1.795,00 | KRW 2.185,00 | KRW 1.737,00 | 514,93K |
| 2026-06-15 | KRW 1.770,00 | +4,18 % | KRW 1.725,00 | KRW 1.790,00 | KRW 1.714,00 | 15,71K |
| 2026-06-12 | KRW 1.699,00 | 0,00 % | KRW 1.701,00 | KRW 1.724,00 | KRW 1.682,00 | 16,64K |
| 2026-06-11 | KRW 1.699,00 | -2,24 % | KRW 1.733,00 | KRW 1.733,00 | KRW 1.673,00 | 13,35K |
| 2026-06-10 | KRW 1.738,00 | +0,23 % | KRW 1.734,00 | KRW 1.760,00 | KRW 1.703,00 | 13,16K |
| 2026-06-09 | KRW 1.734,00 | +1,46 % | KRW 1.709,00 | KRW 1.735,00 | KRW 1.682,00 | 14,43K |
| 2026-06-08 | KRW 1.709,00 | -8,61 % | KRW 1.813,00 | KRW 1.856,00 | KRW 1.688,00 | 57,91K |
| 2026-06-05 | KRW 1.870,00 | +0,43 % | KRW 1.751,00 | KRW 1.948,00 | KRW 1.751,00 | 37,15K |
| 2026-06-04 | KRW 1.862,00 | -1,85 % | KRW 1.880,00 | KRW 1.940,00 | KRW 1.840,00 | 14,82K |
| 2026-06-02 | KRW 1.897,00 | -0,42 % | KRW 1.866,00 | KRW 1.905,00 | KRW 1.840,00 | 18,81K |
| 2026-06-01 | KRW 1.905,00 | -0,16 % | KRW 1.908,00 | KRW 1.915,00 | KRW 1.858,00 | 23,61K |
| 2026-05-29 | KRW 1.908,00 | -0,68 % | KRW 1.900,00 | KRW 1.928,00 | KRW 1.855,00 | 15,35K |
| 2026-05-28 | KRW 1.921,00 | -3,18 % | KRW 1.968,00 | KRW 1.973,00 | KRW 1.894,00 | 24,59K |
| 2026-05-27 | KRW 1.984,00 | -1,54 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.973,00 | 8,91K |
| 2026-05-26 | KRW 2.015,00 | +0,50 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.940,00 | 24,75K |
| 2026-05-22 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.986,00 | 4,37K |