BORATR Co., Ltd. 250000
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 5.490,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.490,00 | 0,00 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.450,00 | 2,37K |
| 2026-09-30 | KRW 5.490,00 | -0,18 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.440,00 | 583 |
| 2026-09-29 | KRW 5.500,00 | -0,36 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.410,00 | 2,02K |
| 2026-09-28 | KRW 5.520,00 | -2,13 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.370,00 |
| 15,15K |
| 2026-09-23 | KRW 5.640,00 | +0,53 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.520,00 | 2,07K |
| 2026-09-22 | KRW 5.610,00 | -1,75 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.610,00 | 2,07K |
| 2026-09-21 | KRW 5.710,00 | +0,35 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.610,00 | 898 |
| 2026-09-18 | KRW 5.690,00 | -0,87 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.620,00 | 3,23K |
| 2026-09-17 | KRW 5.740,00 | -0,17 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.610,00 | 1,33K |
| 2026-09-16 | KRW 5.750,00 | +0,35 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.600,00 | 2,71K |
| 2026-09-15 | KRW 5.730,00 | -1,04 % | KRW 5.700,00 | KRW 5.790,00 | KRW 5.400,00 | 4,04K |
| 2026-09-14 | KRW 5.790,00 | -0,69 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.710,00 | 941 |
| 2026-09-11 | KRW 5.830,00 | -0,34 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.730,00 | 149 |
| 2026-09-10 | KRW 5.850,00 | 0,00 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.790,00 | 436 |
| 2026-09-09 | KRW 5.850,00 | +0,17 % | KRW 5.840,00 | KRW 5.860,00 | KRW 5.810,00 | 262 |
| 2026-09-08 | KRW 5.840,00 | +1,92 % | KRW 5.610,00 | KRW 5.840,00 | KRW 5.610,00 | 2,00K |
| 2026-09-07 | KRW 5.730,00 | -0,35 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.630,00 | 932 |
| 2026-09-04 | KRW 5.750,00 | -0,17 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.660,00 | 818 |
| 2026-09-03 | KRW 5.760,00 | 0,00 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.690,00 | 3,07K |
| 2026-09-02 | KRW 5.760,00 | -2,37 % | KRW 5.870,00 | KRW 5.880,00 | KRW 5.750,00 | 1,90K |
| 2026-09-01 | KRW 5.900,00 | -1,17 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.810,00 | 4,17K |
| 2026-08-31 | KRW 5.970,00 | +4,37 % | KRW 5.790,00 | KRW 6.000,00 | KRW 5.750,00 | 5,65K |
| 2026-08-28 | KRW 5.720,00 | -0,87 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.680,00 | 1,54K |
| 2026-08-27 | KRW 5.770,00 | +1,41 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.600,00 | 1,51K |
| 2026-08-26 | KRW 5.690,00 | -1,56 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.670,00 | 1,86K |
| 2026-08-25 | KRW 5.780,00 | -0,52 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.750,00 | 347 |
| 2026-08-24 | KRW 5.810,00 | -0,85 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.770,00 | 463 |
| 2026-08-21 | KRW 5.860,00 | 0,00 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.750,00 | 2,60K |
| 2026-08-20 | KRW 5.860,00 | +0,34 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.780,00 | 1,46K |
| 2026-08-19 | KRW 5.840,00 | -1,02 % | KRW 5.900,00 | KRW 5.930,00 | KRW 5.750,00 | 1,71K |
| 2026-08-18 | KRW 5.900,00 | -0,67 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.760,00 | 10,75K |
| 2026-08-14 | KRW 5.940,00 | -0,50 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.840,00 | 4,98K |
| 2026-08-13 | KRW 5.970,00 | +1,36 % | KRW 5.890,00 | KRW 5.980,00 | KRW 5.890,00 | 2,09K |
| 2026-08-12 | KRW 5.890,00 | +2,08 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.750,00 | 3,15K |
| 2026-08-11 | KRW 5.770,00 | +1,23 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.680,00 | 1,74K |
| 2026-08-10 | KRW 5.700,00 | +1,79 % | KRW 5.590,00 | KRW 5.720,00 | KRW 5.520,00 | 10,42K |
| 2026-08-07 | KRW 5.600,00 | +1,27 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.490,00 | 1,99K |
| 2026-08-06 | KRW 5.530,00 | +1,65 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.360,00 | 12,42K |
| 2026-08-05 | KRW 5.440,00 | 0,00 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.310,00 | 6,79K |
| 2026-08-04 | KRW 5.440,00 | +3,82 % | KRW 5.240,00 | KRW 5.680,00 | KRW 5.190,00 | 3,62K |
| 2026-08-03 | KRW 5.240,00 | +1,95 % | KRW 5.110,00 | KRW 5.260,00 | KRW 5.110,00 | 3,44K |
| 2026-07-31 | KRW 5.140,00 | +0,98 % | KRW 5.140,00 | KRW 5.140,00 | KRW 5.000,00 | 8,22K |
| 2026-07-30 | KRW 5.090,00 | -2,12 % | KRW 5.200,00 | KRW 5.230,00 | KRW 4.950,00 | 12,12K |
| 2026-07-29 | KRW 5.200,00 | -0,95 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.960,00 | 9,03K |
| 2026-07-28 | KRW 5.250,00 | -0,76 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.975,00 | 25,98K |
| 2026-07-27 | KRW 5.290,00 | 0,00 % | KRW 5.250,00 | KRW 5.290,00 | KRW 5.100,00 | 17,89K |
| 2026-07-24 | KRW 5.290,00 | -0,94 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.150,00 | 8,11K |
| 2026-07-23 | KRW 5.340,00 | +1,14 % | KRW 5.240,00 | KRW 5.340,00 | KRW 5.160,00 | 8,05K |
| 2026-07-22 | KRW 5.280,00 | +0,57 % | KRW 5.270,00 | KRW 5.290,00 | KRW 5.200,00 | 3,75K |
| 2026-07-21 | KRW 5.250,00 | -2,60 % | KRW 5.060,00 | KRW 5.360,00 | KRW 5.060,00 | 12,96K |
| 2026-07-20 | KRW 5.390,00 | -2,00 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.180,00 | 6,64K |
| 2026-07-16 | KRW 5.500,00 | -0,54 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.400,00 | 4,90K |
| 2026-07-15 | KRW 5.530,00 | +2,41 % | KRW 5.420,00 | KRW 5.600,00 | KRW 5.400,00 | 5,01K |
| 2026-07-14 | KRW 5.400,00 | -0,37 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.200,00 | 31,51K |
| 2026-07-13 | KRW 5.420,00 | 0,00 % | KRW 5.460,00 | KRW 5.640,00 | KRW 5.360,00 | 2,74K |
| 2026-07-10 | KRW 5.420,00 | +0,56 % | KRW 5.390,00 | KRW 5.420,00 | KRW 5.380,00 | 2,83K |
| 2026-07-09 | KRW 5.390,00 | -2,36 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.290,00 | 3,45K |
| 2026-07-08 | KRW 5.520,00 | -1,43 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.400,00 | 6,04K |
| 2026-07-07 | KRW 5.600,00 | -0,36 % | KRW 5.690,00 | KRW 5.700,00 | KRW 5.480,00 | 3,85K |
| 2026-07-06 | KRW 5.620,00 | +1,26 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.500,00 | 5,45K |
| 2026-07-03 | KRW 5.550,00 | -0,18 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.300,00 | 3,82K |
| 2026-07-02 | KRW 5.560,00 | +0,18 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.410,00 | 5,94K |
| 2026-07-01 | KRW 5.550,00 | +1,28 % | KRW 5.520,00 | KRW 5.550,00 | KRW 5.410,00 | 1,62K |
| 2026-06-30 | KRW 5.480,00 | +0,37 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.440,00 | 444 |
| 2026-06-29 | KRW 5.460,00 | +5,20 % | KRW 5.190,00 | KRW 5.470,00 | KRW 5.130,00 | 3,43K |
| 2026-06-26 | KRW 5.190,00 | -6,82 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.030,00 | 13,98K |
| 2026-06-25 | KRW 5.570,00 | -2,45 % | KRW 5.670,00 | KRW 5.750,00 | KRW 5.480,00 | 8,20K |
| 2026-06-24 | KRW 5.710,00 | -0,35 % | KRW 5.690,00 | KRW 5.780,00 | KRW 5.500,00 | 13,18K |
| 2026-06-23 | KRW 5.730,00 | -3,86 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.500,00 | 16,29K |
| 2026-06-22 | KRW 5.960,00 | -2,61 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.900,00 | 4,56K |
| 2026-06-19 | KRW 6.120,00 | -1,13 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.850,00 | 9,09K |
| 2026-06-18 | KRW 6.190,00 | -0,64 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.100,00 | 2,00K |
| 2026-06-17 | KRW 6.230,00 | -0,16 % | KRW 6.260,00 | KRW 6.260,00 | KRW 6.160,00 | 1,57K |
| 2026-06-16 | KRW 6.240,00 | -0,32 % | KRW 6.150,00 | KRW 6.270,00 | KRW 6.150,00 | 3,11K |
| 2026-06-15 | KRW 6.260,00 | +1,29 % | KRW 6.270,00 | KRW 6.380,00 | KRW 6.180,00 | 7,02K |
| 2026-06-12 | KRW 6.180,00 | +0,65 % | KRW 6.110,00 | KRW 6.280,00 | KRW 6.100,00 | 5,21K |
| 2026-06-11 | KRW 6.140,00 | -0,49 % | KRW 6.120,00 | KRW 6.160,00 | KRW 5.940,00 | 8,31K |
| 2026-06-10 | KRW 6.170,00 | -0,48 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.980,00 | 9,96K |
| 2026-06-09 | KRW 6.200,00 | -0,64 % | KRW 5.950,00 | KRW 6.210,00 | KRW 5.950,00 | 6,34K |
| 2026-06-08 | KRW 6.240,00 | -2,04 % | KRW 6.220,00 | KRW 6.350,00 | KRW 5.930,00 | 10,63K |
| 2026-06-05 | KRW 6.370,00 | +0,31 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.110,00 | 8,67K |
| 2026-06-04 | KRW 6.350,00 | -0,47 % | KRW 6.330,00 | KRW 6.470,00 | KRW 6.210,00 | 7,55K |
| 2026-06-02 | KRW 6.380,00 | -0,62 % | KRW 6.220,00 | KRW 6.800,00 | KRW 6.140,00 | 20,36K |
| 2026-06-01 | KRW 6.420,00 | -6,14 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.280,00 | 21,17K |
| 2026-05-29 | KRW 6.840,00 | -3,53 % | KRW 7.090,00 | KRW 7.100,00 | KRW 6.720,00 | 14,48K |
| 2026-05-28 | KRW 7.090,00 | -4,19 % | KRW 7.390,00 | KRW 7.390,00 | KRW 6.970,00 | 26,40K |
| 2026-05-27 | KRW 7.400,00 | -6,45 % | KRW 7.900,00 | KRW 7.970,00 | KRW 7.210,00 | 34,37K |
| 2026-05-26 | KRW 7.910,00 | +1,28 % | KRW 7.990,00 | KRW 8.190,00 | KRW 7.770,00 | 83,07K |
| 2026-05-22 | KRW 7.810,00 | +8,47 % | KRW 7.210,00 | KRW 8.230,00 | KRW 6.960,00 | 223,23K |
| 2026-05-21 | KRW 7.200,00 | +2,56 % | KRW 7.030,00 | KRW 7.250,00 | KRW 7.030,00 | 4,32K |