Yujin Technology Co., Ltd. 240600
KRX · Südkorea · Produzierendes Gewerbe
KRW 860,00-77,00 (-8,22 %)
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 860,00 | -8,22 % | KRW 922,00 | KRW 982,00 | KRW 843,00 | 92,68K |
| 2026-10-01 | KRW 937,00 | 0,00 % | KRW 999,00 | KRW 999,00 | KRW 920,00 | 55,77K |
| 2026-09-30 | KRW 937,00 | +5,04 % | KRW 999,00 | KRW 999,00 | KRW 893,00 | 78,76K |
| 2026-09-29 | KRW 892,00 | -12,63 % | KRW 1.006,00 | KRW 1.007,00 | KRW 829,00 | 184,43K |
| 2026-09-28 | KRW 1.021,00 | -6,07 % | KRW 980,00 | KRW 1.073,00 | KRW 980,00 | 55,07K |
| 2026-09-23 | KRW 1.087,00 | -5,97 % | KRW 1.125,00 | KRW 1.190,00 | KRW 963,00 | 156,95K |
| 2026-09-22 | KRW 1.156,00 | -8,47 % | KRW 1.201,00 | KRW 1.298,00 | KRW 1.136,00 | 64,37K |
| 2026-09-21 | KRW 1.263,00 | +2,68 % | KRW 1.220,00 | KRW 1.340,00 | KRW 1.193,00 | 46,56K |
| 2026-09-18 | KRW 1.230,00 | +2,50 % | KRW 1.215,00 | KRW 1.360,00 | KRW 1.100,00 | 58,66K |
| 2026-09-17 | KRW 1.200,00 | +7,91 % | KRW 1.124,00 | KRW 1.347,00 | KRW 1.124,00 | 194,16K |
| 2026-09-16 | KRW 1.112,00 | -13,19 % | KRW 1.287,00 | KRW 1.373,00 | KRW 1.002,00 | 247,33K |
| 2026-09-15 | KRW 1.281,00 | -17,03 % | KRW 1.531,00 | KRW 1.576,00 | KRW 1.281,00 | 90,17K |
| 2026-09-14 | KRW 1.544,00 | -2,89 % | KRW 1.564,00 | KRW 1.633,00 | KRW 1.540,00 | 22,01K |
| 2026-09-11 | KRW 1.590,00 | -3,05 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.572,00 | 21,39K |
| 2026-09-10 | KRW 1.640,00 | -1,15 % | KRW 1.650,00 | KRW 1.654,00 | KRW 1.580,00 | 38,85K |
| 2026-09-09 | KRW 1.659,00 | +1,04 % | KRW 1.611,00 | KRW 1.740,00 | KRW 1.611,00 | 15,78K |
| 2026-09-08 | KRW 1.642,00 | -3,75 % | KRW 1.706,00 | KRW 1.819,00 | KRW 1.620,00 | 16,12K |
| 2026-09-07 | KRW 1.706,00 | +1,73 % | KRW 1.639,00 | KRW 1.728,00 | KRW 1.638,00 | 18,44K |
| 2026-09-04 | KRW 1.677,00 | -1,99 % | KRW 1.711,00 | KRW 1.785,00 | KRW 1.677,00 | 10,14K |
| 2026-09-03 | KRW 1.711,00 | -3,50 % | KRW 1.800,00 | KRW 1.899,00 | KRW 1.703,00 | 19,61K |
| 2026-09-02 | KRW 1.773,00 | 0,00 % | KRW 1.850,00 | KRW 1.882,00 | KRW 1.721,00 | 27,19K |
| 2026-09-01 | KRW 1.773,00 | +1,84 % | KRW 1.741,00 | KRW 1.773,00 | KRW 1.704,00 | 13,45K |
| 2026-08-31 | KRW 1.741,00 | +2,05 % | KRW 1.706,00 | KRW 1.747,00 | KRW 1.650,00 | 7,24K |
| 2026-08-28 | KRW 1.706,00 | -2,90 % | KRW 1.757,00 | KRW 1.789,00 | KRW 1.706,00 | 29,95K |
| 2026-08-27 | KRW 1.757,00 | -2,50 % | KRW 1.802,00 | KRW 1.820,00 | KRW 1.711,00 | 25,35K |
| 2026-08-26 | KRW 1.802,00 | +2,97 % | KRW 1.750,00 | KRW 1.924,00 | KRW 1.682,00 | 58,80K |
| 2026-08-25 | KRW 1.750,00 | +0,75 % | KRW 1.603,00 | KRW 1.762,00 | KRW 1.567,00 | 50,23K |
| 2026-08-24 | KRW 1.737,00 | +0,64 % | KRW 1.726,00 | KRW 1.768,00 | KRW 1.702,00 | 14,01K |
| 2026-08-21 | KRW 1.726,00 | -7,70 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.684,00 | 41,15K |
| 2026-08-20 | KRW 1.870,00 | +3,60 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.810,00 | 23,88K |
| 2026-08-19 | KRW 1.805,00 | -6,04 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.791,00 | 48,28K |
| 2026-08-18 | KRW 1.921,00 | -3,42 % | KRW 1.989,00 | KRW 2.060,00 | KRW 1.874,00 | 30,60K |
| 2026-08-14 | KRW 1.989,00 | +0,86 % | KRW 1.972,00 | KRW 2.000,00 | KRW 1.888,00 | 19,25K |
| 2026-08-13 | KRW 1.972,00 | -2,86 % | KRW 2.140,00 | KRW 2.150,00 | KRW 1.940,00 | 47,77K |
| 2026-08-12 | KRW 2.030,00 | -2,17 % | KRW 2.115,00 | KRW 2.390,00 | KRW 2.030,00 | 103,99K |
| 2026-08-11 | KRW 2.075,00 | +5,60 % | KRW 2.270,00 | KRW 2.550,00 | KRW 2.075,00 | 843,72K |
| 2026-08-10 | KRW 1.965,00 | +10,21 % | KRW 1.783,00 | KRW 1.965,00 | KRW 1.701,00 | 56,93K |
| 2026-08-07 | KRW 1.783,00 | -1,05 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.751,00 | 17,08K |
| 2026-08-06 | KRW 1.802,00 | -8,76 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.779,00 | 32,92K |
| 2026-08-05 | KRW 1.975,00 | +0,25 % | KRW 1.970,00 | KRW 2.070,00 | KRW 1.960,00 | 31,89K |
| 2026-08-04 | KRW 1.970,00 | +3,25 % | KRW 1.918,00 | KRW 2.135,00 | KRW 1.918,00 | 53,85K |
| 2026-08-03 | KRW 1.908,00 | -3,59 % | KRW 1.950,00 | KRW 2.055,00 | KRW 1.908,00 | 52,94K |
| 2026-07-31 | KRW 1.979,00 | +8,08 % | KRW 1.950,00 | KRW 2.065,00 | KRW 1.891,00 | 32,93K |
| 2026-07-30 | KRW 1.831,00 | -6,01 % | KRW 1.948,00 | KRW 2.030,00 | KRW 1.800,00 | 31,15K |
| 2026-07-29 | KRW 1.948,00 | -22,24 % | KRW 2.095,00 | KRW 2.155,00 | KRW 1.818,00 | 85,33K |
| 2026-07-28 | KRW 2.505,00 | -5,11 % | KRW 2.460,00 | KRW 2.600,00 | KRW 2.400,00 | 45,54K |
| 2026-07-27 | KRW 2.640,00 | +2,72 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.405,00 | 45,82K |
| 2026-07-24 | KRW 2.570,00 | -0,77 % | KRW 2.590,00 | KRW 2.645,00 | KRW 2.405,00 | 26,06K |
| 2026-07-23 | KRW 2.590,00 | +14,60 % | KRW 2.275,00 | KRW 2.735,00 | KRW 2.200,00 | 272,28K |
| 2026-07-22 | KRW 2.260,00 | +4,15 % | KRW 2.200,00 | KRW 2.285,00 | KRW 2.120,00 | 25,51K |
| 2026-07-21 | KRW 2.170,00 | +3,33 % | KRW 2.100,00 | KRW 2.300,00 | KRW 2.070,00 | 86,63K |
| 2026-07-20 | KRW 2.100,00 | -8,10 % | KRW 2.285,00 | KRW 2.355,00 | KRW 2.080,00 | 35,39K |
| 2026-07-16 | KRW 2.285,00 | -3,38 % | KRW 2.370,00 | KRW 2.405,00 | KRW 2.200,00 | 62,82K |
| 2026-07-15 | KRW 2.365,00 | +6,77 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.215,00 | 95,35K |
| 2026-07-14 | KRW 2.215,00 | -5,54 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.110,00 | 97,67K |
| 2026-07-13 | KRW 2.345,00 | +15,52 % | KRW 2.055,00 | KRW 2.600,00 | KRW 2.055,00 | 382,44K |
| 2026-07-10 | KRW 2.030,00 | +1,25 % | KRW 1.896,00 | KRW 2.090,00 | KRW 1.896,00 | 29,31K |
| 2026-07-09 | KRW 2.005,00 | +0,25 % | KRW 2.160,00 | KRW 2.165,00 | KRW 1.950,00 | 25,22K |
| 2026-07-08 | KRW 2.000,00 | -4,31 % | KRW 2.100,00 | KRW 2.200,00 | KRW 1.963,00 | 36,63K |
| 2026-07-07 | KRW 2.090,00 | -8,13 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.005,00 | 63,10K |
| 2026-07-06 | KRW 2.275,00 | +8,85 % | KRW 2.090,00 | KRW 2.540,00 | KRW 2.090,00 | 195,10K |
| 2026-07-03 | KRW 2.090,00 | +6,74 % | KRW 1.901,00 | KRW 2.095,00 | KRW 1.901,00 | 21,34K |
| 2026-07-02 | KRW 1.958,00 | -5,18 % | KRW 1.936,00 | KRW 2.100,00 | KRW 1.860,00 | 52,64K |
| 2026-07-01 | KRW 2.065,00 | +7,27 % | KRW 1.925,00 | KRW 2.100,00 | KRW 1.920,00 | 57,64K |
| 2026-06-30 | KRW 1.925,00 | -5,64 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.925,00 | 38,92K |
| 2026-06-29 | KRW 2.040,00 | +6,86 % | KRW 1.909,00 | KRW 2.065,00 | KRW 1.890,00 | 67,63K |
| 2026-06-26 | KRW 1.909,00 | -5,26 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.873,00 | 55,66K |
| 2026-06-25 | KRW 2.015,00 | -4,28 % | KRW 2.105,00 | KRW 2.190,00 | KRW 1.990,00 | 81,13K |
| 2026-06-24 | KRW 2.105,00 | -2,32 % | KRW 2.155,00 | KRW 2.240,00 | KRW 2.050,00 | 91,69K |
| 2026-06-23 | KRW 2.155,00 | -13,28 % | KRW 2.365,00 | KRW 2.485,00 | KRW 2.155,00 | 118,50K |
| 2026-06-22 | KRW 2.485,00 | -5,15 % | KRW 2.700,00 | KRW 2.800,00 | KRW 2.360,00 | 179,70K |
| 2026-06-19 | KRW 2.620,00 | -11,34 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.620,00 | 145,46K |
| 2026-06-18 | KRW 2.955,00 | -5,74 % | KRW 3.130,00 | KRW 3.135,00 | KRW 2.810,00 | 334,01K |
| 2026-06-17 | KRW 3.135,00 | -11,94 % | KRW 3.950,00 | KRW 4.175,00 | KRW 2.970,00 | 1,55M |
| 2026-06-16 | KRW 3.560,00 | +29,93 % | KRW 3.065,00 | KRW 3.560,00 | KRW 2.800,00 | 2,78M |
| 2026-06-15 | KRW 2.740,00 | +29,86 % | KRW 2.120,00 | KRW 2.740,00 | KRW 2.120,00 | 136,59K |
| 2026-06-12 | KRW 2.110,00 | +0,72 % | KRW 2.095,00 | KRW 2.250,00 | KRW 2.095,00 | 24,77K |
| 2026-06-11 | KRW 2.095,00 | +0,48 % | KRW 2.085,00 | KRW 2.200,00 | KRW 1.981,00 | 17,92K |
| 2026-06-10 | KRW 2.085,00 | -2,57 % | KRW 2.140,00 | KRW 2.225,00 | KRW 2.015,00 | 28,68K |
| 2026-06-09 | KRW 2.140,00 | +0,23 % | KRW 2.140,00 | KRW 2.245,00 | KRW 2.135,00 | 18,97K |
| 2026-06-08 | KRW 2.135,00 | -10,86 % | KRW 2.395,00 | KRW 2.440,00 | KRW 2.010,00 | 39,62K |
| 2026-06-05 | KRW 2.395,00 | +3,46 % | KRW 2.320,00 | KRW 2.500,00 | KRW 2.320,00 | 17,91K |
| 2026-06-04 | KRW 2.315,00 | -1,49 % | KRW 2.350,00 | KRW 2.535,00 | KRW 2.310,00 | 24,90K |
| 2026-06-02 | KRW 2.350,00 | -5,05 % | KRW 2.475,00 | KRW 2.595,00 | KRW 2.280,00 | 48,43K |
| 2026-06-01 | KRW 2.475,00 | -8,33 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.465,00 | 86,10K |
| 2026-05-29 | KRW 2.700,00 | +0,19 % | KRW 2.695,00 | KRW 2.725,00 | KRW 2.555,00 | 27,05K |
| 2026-05-28 | KRW 2.695,00 | -1,64 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.630,00 | 26,39K |
| 2026-05-27 | KRW 2.740,00 | -3,01 % | KRW 2.840,00 | KRW 2.930,00 | KRW 2.730,00 | 34,45K |
| 2026-05-26 | KRW 2.825,00 | -0,18 % | KRW 2.840,00 | KRW 2.940,00 | KRW 2.810,00 | 32,03K |
| 2026-05-22 | KRW 2.830,00 | +2,91 % | KRW 2.750,00 | KRW 2.940,00 | KRW 2.730,00 | 25,18K |