P&H Tech Co., Ltd. 239890
KRX · Südkorea · Elektronische Technologie
KRW 3.700,00+110,00 (+3,06 %)
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 3.700,00 | +3,06 % | KRW 3.605,00 | KRW 3.715,00 | KRW 3.605,00 | 17,37K |
| 2026-10-01 | KRW 3.590,00 | +0,28 % | KRW 3.685,00 | KRW 3.700,00 | KRW 3.575,00 | 17,39K |
| 2026-09-30 | KRW 3.580,00 | -0,14 % | KRW 3.585,00 | KRW 3.680,00 | KRW 3.470,00 | 48,09K |
| 2026-09-29 | KRW 3.585,00 | +0,84 % | KRW 3.555,00 | KRW 3.585,00 | KRW 3.505,00 | 2,76K |
| 2026-09-28 | KRW 3.555,00 | -0,28 % | KRW 3.580,00 | KRW 3.640,00 | KRW 3.510,00 | 10,42K |
| 2026-09-23 | KRW 3.565,00 | -0,28 % | KRW 3.530,00 | KRW 3.685,00 | KRW 3.515,00 | 14,55K |
| 2026-09-22 | KRW 3.575,00 | +1,13 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.525,00 | 5,59K |
| 2026-09-21 | KRW 3.535,00 | -1,39 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.525,00 | 9,59K |
| 2026-09-18 | KRW 3.585,00 | +1,41 % | KRW 3.500,00 | KRW 3.590,00 | KRW 3.500,00 | 26,64K |
| 2026-09-17 | KRW 3.535,00 | +1,58 % | KRW 3.475,00 | KRW 3.545,00 | KRW 3.425,00 | 10,70K |
| 2026-09-16 | KRW 3.480,00 | -0,57 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.420,00 | 6,30K |
| 2026-09-15 | KRW 3.500,00 | +1,01 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.430,00 | 14,02K |
| 2026-09-14 | KRW 3.465,00 | +1,91 % | KRW 3.490,00 | KRW 3.570,00 | KRW 3.360,00 | 26,51K |
| 2026-09-11 | KRW 3.400,00 | -1,45 % | KRW 3.450,00 | KRW 3.540,00 | KRW 3.365,00 | 44,88K |
| 2026-09-10 | KRW 3.450,00 | +1,62 % | KRW 3.370,00 | KRW 3.470,00 | KRW 3.310,00 | 25,66K |
| 2026-09-09 | KRW 3.395,00 | +2,72 % | KRW 3.305,00 | KRW 3.425,00 | KRW 3.280,00 | 24,82K |
| 2026-09-08 | KRW 3.305,00 | -2,79 % | KRW 3.400,00 | KRW 3.485,00 | KRW 3.260,00 | 37,34K |
| 2026-09-07 | KRW 3.400,00 | -4,23 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.400,00 | 22,66K |
| 2026-09-04 | KRW 3.550,00 | +4,57 % | KRW 3.415,00 | KRW 3.550,00 | KRW 3.355,00 | 26,47K |
| 2026-09-03 | KRW 3.395,00 | +1,49 % | KRW 3.345,00 | KRW 3.575,00 | KRW 3.290,00 | 35,15K |
| 2026-09-02 | KRW 3.345,00 | -1,62 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.315,00 | 3,41K |
| 2026-09-01 | KRW 3.400,00 | -0,29 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.350,00 | 2,24K |
| 2026-08-31 | KRW 3.410,00 | +1,64 % | KRW 3.305,00 | KRW 3.410,00 | KRW 3.210,00 | 14,53K |
| 2026-08-28 | KRW 3.355,00 | +2,44 % | KRW 3.250,00 | KRW 3.370,00 | KRW 3.200,00 | 7,41K |
| 2026-08-27 | KRW 3.275,00 | -1,95 % | KRW 3.305,00 | KRW 3.350,00 | KRW 3.260,00 | 5,22K |
| 2026-08-26 | KRW 3.340,00 | +0,30 % | KRW 3.280,00 | KRW 3.390,00 | KRW 3.280,00 | 5,26K |
| 2026-08-25 | KRW 3.330,00 | +4,72 % | KRW 3.105,00 | KRW 3.330,00 | KRW 3.100,00 | 9,79K |
| 2026-08-24 | KRW 3.180,00 | +1,76 % | KRW 3.125,00 | KRW 3.225,00 | KRW 3.070,00 | 10,80K |
| 2026-08-21 | KRW 3.125,00 | -4,58 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.090,00 | 11,72K |
| 2026-08-20 | KRW 3.275,00 | +0,61 % | KRW 3.345,00 | KRW 3.435,00 | KRW 3.250,00 | 11,81K |
| 2026-08-19 | KRW 3.255,00 | -6,06 % | KRW 3.465,00 | KRW 3.485,00 | KRW 3.235,00 | 16,91K |
| 2026-08-18 | KRW 3.465,00 | -3,62 % | KRW 3.595,00 | KRW 3.650,00 | KRW 3.440,00 | 12,93K |
| 2026-08-14 | KRW 3.595,00 | -0,69 % | KRW 3.510,00 | KRW 3.620,00 | KRW 3.510,00 | 2,81K |
| 2026-08-13 | KRW 3.620,00 | +1,97 % | KRW 3.550,00 | KRW 3.630,00 | KRW 3.460,00 | 7,05K |
| 2026-08-12 | KRW 3.550,00 | -0,42 % | KRW 3.515,00 | KRW 3.600,00 | KRW 3.380,00 | 14,92K |
| 2026-08-11 | KRW 3.565,00 | -1,11 % | KRW 3.605,00 | KRW 3.660,00 | KRW 3.500,00 | 12,89K |
| 2026-08-10 | KRW 3.605,00 | +3,30 % | KRW 3.510,00 | KRW 3.605,00 | KRW 3.415,00 | 5,98K |
| 2026-08-07 | KRW 3.490,00 | +0,29 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.475,00 | 4,75K |
| 2026-08-06 | KRW 3.480,00 | -2,52 % | KRW 3.575,00 | KRW 3.585,00 | KRW 3.430,00 | 10,98K |
| 2026-08-05 | KRW 3.570,00 | +2,00 % | KRW 3.500,00 | KRW 3.590,00 | KRW 3.500,00 | 6,34K |
| 2026-08-04 | KRW 3.500,00 | +4,01 % | KRW 3.275,00 | KRW 3.590,00 | KRW 3.260,00 | 36,42K |
| 2026-08-03 | KRW 3.365,00 | +2,28 % | KRW 3.200,00 | KRW 3.445,00 | KRW 3.195,00 | 11,62K |
| 2026-07-31 | KRW 3.290,00 | +12,86 % | KRW 3.000,00 | KRW 3.300,00 | KRW 3.000,00 | 17,72K |
| 2026-07-30 | KRW 2.915,00 | 0,00 % | KRW 2.770,00 | KRW 3.045,00 | KRW 2.770,00 | 36,29K |
| 2026-07-29 | KRW 2.915,00 | -8,48 % | KRW 3.210,00 | KRW 3.260,00 | KRW 2.890,00 | 48,44K |
| 2026-07-28 | KRW 3.185,00 | -10,28 % | KRW 3.210,00 | KRW 3.450,00 | KRW 3.160,00 | 48,79K |
| 2026-07-27 | KRW 3.550,00 | +2,01 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.400,00 | 7,22K |
| 2026-07-24 | KRW 3.480,00 | -1,42 % | KRW 3.530,00 | KRW 3.545,00 | KRW 3.435,00 | 5,08K |
| 2026-07-23 | KRW 3.530,00 | +2,92 % | KRW 3.355,00 | KRW 3.550,00 | KRW 3.355,00 | 9,59K |
| 2026-07-22 | KRW 3.430,00 | +1,63 % | KRW 3.375,00 | KRW 3.465,00 | KRW 3.340,00 | 12,43K |
| 2026-07-21 | KRW 3.375,00 | +2,27 % | KRW 3.205,00 | KRW 3.440,00 | KRW 3.205,00 | 21,18K |
| 2026-07-20 | KRW 3.300,00 | -5,44 % | KRW 3.490,00 | KRW 3.510,00 | KRW 3.300,00 | 23,98K |
| 2026-07-16 | KRW 3.490,00 | -0,14 % | KRW 3.400,00 | KRW 3.490,00 | KRW 3.375,00 | 9,14K |
| 2026-07-15 | KRW 3.495,00 | +5,11 % | KRW 3.330,00 | KRW 3.525,00 | KRW 3.330,00 | 12,54K |
| 2026-07-14 | KRW 3.325,00 | -3,62 % | KRW 3.315,00 | KRW 3.535,00 | KRW 3.270,00 | 79,05K |
| 2026-07-13 | KRW 3.450,00 | -8,00 % | KRW 3.720,00 | KRW 3.800,00 | KRW 3.450,00 | 27,62K |
| 2026-07-10 | KRW 3.750,00 | +6,08 % | KRW 3.510,00 | KRW 3.750,00 | KRW 3.510,00 | 9,91K |
| 2026-07-09 | KRW 3.535,00 | 0,00 % | KRW 3.400,00 | KRW 3.610,00 | KRW 3.400,00 | 18,09K |
| 2026-07-08 | KRW 3.535,00 | -8,42 % | KRW 3.830,00 | KRW 3.850,00 | KRW 3.495,00 | 35,47K |
| 2026-07-07 | KRW 3.860,00 | -1,66 % | KRW 3.925,00 | KRW 3.985,00 | KRW 3.805,00 | 45,00K |
| 2026-07-06 | KRW 3.925,00 | +4,81 % | KRW 3.745,00 | KRW 3.980,00 | KRW 3.745,00 | 44,88K |
| 2026-07-03 | KRW 3.745,00 | +4,76 % | KRW 3.575,00 | KRW 3.755,00 | KRW 3.455,00 | 39,87K |
| 2026-07-02 | KRW 3.575,00 | -4,67 % | KRW 3.625,00 | KRW 3.755,00 | KRW 3.545,00 | 32,86K |
| 2026-07-01 | KRW 3.750,00 | +2,88 % | KRW 3.615,00 | KRW 3.795,00 | KRW 3.605,00 | 36,12K |
| 2026-06-30 | KRW 3.645,00 | +3,70 % | KRW 3.450,00 | KRW 3.660,00 | KRW 3.450,00 | 25,14K |
| 2026-06-29 | KRW 3.515,00 | +8,66 % | KRW 3.210,00 | KRW 3.525,00 | KRW 3.210,00 | 37,43K |
| 2026-06-26 | KRW 3.235,00 | -6,64 % | KRW 3.440,00 | KRW 3.460,00 | KRW 3.150,00 | 46,65K |
| 2026-06-25 | KRW 3.465,00 | +3,74 % | KRW 3.345,00 | KRW 3.490,00 | KRW 3.345,00 | 19,49K |
| 2026-06-24 | KRW 3.340,00 | -1,04 % | KRW 3.385,00 | KRW 3.475,00 | KRW 3.310,00 | 55,41K |
| 2026-06-23 | KRW 3.375,00 | -8,54 % | KRW 3.660,00 | KRW 3.670,00 | KRW 3.300,00 | 60,30K |
| 2026-06-22 | KRW 3.690,00 | +0,14 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.520,00 | 20,77K |
| 2026-06-19 | KRW 3.685,00 | -4,41 % | KRW 3.830,00 | KRW 3.835,00 | KRW 3.540,00 | 50,92K |
| 2026-06-18 | KRW 3.855,00 | -5,75 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.780,00 | 26,94K |
| 2026-06-17 | KRW 4.090,00 | -0,24 % | KRW 4.100,00 | KRW 4.190,00 | KRW 4.010,00 | 16,78K |
| 2026-06-16 | KRW 4.100,00 | -0,61 % | KRW 4.175,00 | KRW 4.175,00 | KRW 3.900,00 | 27,78K |
| 2026-06-15 | KRW 4.125,00 | +1,23 % | KRW 4.075,00 | KRW 4.125,00 | KRW 3.830,00 | 18,39K |
| 2026-06-12 | KRW 4.075,00 | +6,96 % | KRW 3.810,00 | KRW 4.095,00 | KRW 3.800,00 | 27,76K |
| 2026-06-11 | KRW 3.810,00 | +3,25 % | KRW 3.660,00 | KRW 3.845,00 | KRW 3.550,00 | 28,43K |
| 2026-06-10 | KRW 3.690,00 | -2,89 % | KRW 3.760,00 | KRW 3.800,00 | KRW 3.535,00 | 69 |
| 2026-06-09 | KRW 3.800,00 | +9,51 % | KRW 3.420,00 | KRW 4.000,00 | KRW 3.420,00 | 58,52K |
| 2026-06-08 | KRW 3.470,00 | -8,68 % | KRW 3.505,00 | KRW 3.780,00 | KRW 3.400,00 | 95,12K |
| 2026-06-05 | KRW 3.800,00 | -4,64 % | KRW 3.985,00 | KRW 3.990,00 | KRW 3.695,00 | 90,14K |
| 2026-06-04 | KRW 3.985,00 | -1,12 % | KRW 4.070,00 | KRW 4.145,00 | KRW 3.930,00 | 41,11K |
| 2026-06-02 | KRW 4.030,00 | -4,05 % | KRW 4.170,00 | KRW 4.195,00 | KRW 3.940,00 | 56,21K |
| 2026-06-01 | KRW 4.200,00 | -6,15 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.070,00 | 108,85K |
| 2026-05-29 | KRW 4.475,00 | -7,83 % | KRW 4.815,00 | KRW 4.865,00 | KRW 4.420,00 | 74,49K |
| 2026-05-28 | KRW 4.855,00 | +8,73 % | KRW 4.510,00 | KRW 4.900,00 | KRW 4.415,00 | 125,33K |
| 2026-05-27 | KRW 4.465,00 | -6,59 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.330,00 | 135,15K |
| 2026-05-26 | KRW 4.780,00 | -4,97 % | KRW 5.090,00 | KRW 5.100,00 | KRW 4.775,00 | 93,39K |
| 2026-05-22 | KRW 5.030,00 | +4,68 % | KRW 4.810,00 | KRW 5.060,00 | KRW 4.810,00 | 72,66K |