YeSUN Tech Co., Ltd. 250930
KRX · Südkorea · Prozessindustrie
KRW 529,00+64,00 (+13,76 %)
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 529,00 | +13,76 % | KRW 497,00 | KRW 534,00 | KRW 441,00 | 90,48K |
| 2026-10-01 | KRW 465,00 | -2,92 % | KRW 499,00 | KRW 591,00 | KRW 454,00 | 309,95K |
| 2026-09-30 | KRW 479,00 | -8,59 % | KRW 545,00 | KRW 573,00 | KRW 460,00 | 145,57K |
| 2026-09-29 | KRW 524,00 | -29,95 % | KRW 748,00 | KRW 758,00 | KRW 524,00 | 195,27K |
| 2026-09-28 | KRW 748,00 | -12,51 % | KRW 850,00 | KRW 850,00 | KRW 707,00 | 67,08K |
| 2026-09-23 | KRW 855,00 | -12,84 % | KRW 886,00 | KRW 999,00 | KRW 850,00 | 101,69K |
| 2026-09-22 | KRW 981,00 | -17,28 % | KRW 1.186,00 | KRW 1.186,00 | KRW 922,00 | 126,07K |
| 2026-09-21 | KRW 1.186,00 | +7,82 % | KRW 1.132,00 | KRW 1.198,00 | KRW 1.040,00 | 46,45K |
| 2026-09-18 | KRW 1.100,00 | -15,51 % | KRW 1.301,00 | KRW 1.302,00 | KRW 1.028,00 | 176,63K |
| 2026-09-17 | KRW 1.302,00 | -6,26 % | KRW 1.280,00 | KRW 1.387,00 | KRW 1.266,00 | 7,54K |
| 2026-09-16 | KRW 1.389,00 | -6,46 % | KRW 1.355,00 | KRW 1.485,00 | KRW 1.355,00 | 19,40K |
| 2026-09-15 | KRW 1.485,00 | -3,63 % | KRW 1.485,00 | KRW 1.540,00 | KRW 1.485,00 | 6,87K |
| 2026-09-14 | KRW 1.541,00 | -4,99 % | KRW 1.550,00 | KRW 1.581,00 | KRW 1.530,00 | 4,16K |
| 2026-09-11 | KRW 1.622,00 | -5,59 % | KRW 1.616,00 | KRW 1.689,00 | KRW 1.574,00 | 9,98K |
| 2026-09-10 | KRW 1.718,00 | +0,76 % | KRW 1.631,00 | KRW 1.743,00 | KRW 1.631,00 | 5,99K |
| 2026-09-09 | KRW 1.705,00 | +0,29 % | KRW 1.616,00 | KRW 1.844,00 | KRW 1.616,00 | 24,02K |
| 2026-09-08 | KRW 1.700,00 | -5,76 % | KRW 1.728,00 | KRW 1.864,00 | KRW 1.631,00 | 57,09K |
| 2026-09-07 | KRW 1.804,00 | -3,84 % | KRW 1.840,00 | KRW 1.899,00 | KRW 1.804,00 | 18,63K |
| 2026-09-04 | KRW 1.876,00 | +2,74 % | KRW 1.760,00 | KRW 1.898,00 | KRW 1.746,00 | 6,42K |
| 2026-09-03 | KRW 1.826,00 | +1,11 % | KRW 1.721,00 | KRW 1.899,00 | KRW 1.721,00 | 17,37K |
| 2026-09-02 | KRW 1.806,00 | -3,37 % | KRW 1.840,00 | KRW 1.880,00 | KRW 1.806,00 | 5,89K |
| 2026-09-01 | KRW 1.869,00 | +2,08 % | KRW 1.795,00 | KRW 1.869,00 | KRW 1.795,00 | 8,32K |
| 2026-08-31 | KRW 1.831,00 | +7,71 % | KRW 1.670,00 | KRW 1.931,00 | KRW 1.670,00 | 55,70K |
| 2026-08-28 | KRW 1.700,00 | -0,70 % | KRW 1.626,00 | KRW 1.778,00 | KRW 1.626,00 | 9,59K |
| 2026-08-27 | KRW 1.712,00 | +3,63 % | KRW 1.619,00 | KRW 1.825,00 | KRW 1.540,00 | 22,64K |
| 2026-08-26 | KRW 1.652,00 | +4,89 % | KRW 1.520,00 | KRW 1.751,00 | KRW 1.491,00 | 22,65K |
| 2026-08-25 | KRW 1.575,00 | -1,93 % | KRW 1.530,00 | KRW 1.606,00 | KRW 1.530,00 | 2,09K |
| 2026-08-24 | KRW 1.606,00 | -1,17 % | KRW 1.560,00 | KRW 1.625,00 | KRW 1.544,00 | 8,91K |
| 2026-08-21 | KRW 1.625,00 | +1,75 % | KRW 1.541,00 | KRW 1.626,00 | KRW 1.541,00 | 11,81K |
| 2026-08-20 | KRW 1.597,00 | +0,95 % | KRW 1.582,00 | KRW 1.645,00 | KRW 1.582,00 | 9,64K |
| 2026-08-19 | KRW 1.582,00 | -0,69 % | KRW 1.513,00 | KRW 1.752,00 | KRW 1.442,00 | 45,81K |
| 2026-08-18 | KRW 1.593,00 | -10,81 % | KRW 1.715,00 | KRW 1.777,00 | KRW 1.537,00 | 20,42K |
| 2026-08-14 | KRW 1.786,00 | +3,30 % | KRW 1.729,00 | KRW 1.850,00 | KRW 1.677,00 | 5,82K |
| 2026-08-13 | KRW 1.729,00 | +1,29 % | KRW 1.670,00 | KRW 1.789,00 | KRW 1.630,00 | 8,32K |
| 2026-08-12 | KRW 1.707,00 | +3,14 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.634,00 | 7,63K |
| 2026-08-11 | KRW 1.655,00 | -0,78 % | KRW 1.605,00 | KRW 1.660,00 | KRW 1.605,00 | 3,30K |
| 2026-08-10 | KRW 1.668,00 | -0,71 % | KRW 1.625,00 | KRW 1.668,00 | KRW 1.615,00 | 13,11K |
| 2026-08-07 | KRW 1.680,00 | +0,12 % | KRW 1.640,00 | KRW 1.800,00 | KRW 1.636,00 | 5,92K |
| 2026-08-06 | KRW 1.678,00 | +1,39 % | KRW 1.655,00 | KRW 1.689,00 | KRW 1.614,00 | 12,30K |
| 2026-08-05 | KRW 1.655,00 | +0,36 % | KRW 1.600,00 | KRW 1.715,00 | KRW 1.538,00 | 13,21K |
| 2026-08-04 | KRW 1.649,00 | +11,87 % | KRW 1.410,00 | KRW 1.735,00 | KRW 1.410,00 | 34,97K |
| 2026-08-03 | KRW 1.474,00 | -8,39 % | KRW 1.510,00 | KRW 1.599,00 | KRW 1.474,00 | 23,03K |
| 2026-07-31 | KRW 1.609,00 | -0,80 % | KRW 1.461,00 | KRW 1.773,00 | KRW 1.461,00 | 25,30K |
| 2026-07-30 | KRW 1.622,00 | +3,97 % | KRW 1.560,00 | KRW 1.998,00 | KRW 1.419,00 | 146,44K |
| 2026-07-29 | KRW 1.560,00 | -15,68 % | KRW 1.703,00 | KRW 1.826,00 | KRW 1.332,00 | 34,88K |
| 2026-07-28 | KRW 1.850,00 | -4,10 % | KRW 1.837,00 | KRW 1.928,00 | KRW 1.758,00 | 20,16K |
| 2026-07-27 | KRW 1.929,00 | +6,22 % | KRW 1.816,00 | KRW 1.996,00 | KRW 1.771,00 | 34,24K |
| 2026-07-24 | KRW 1.816,00 | +2,14 % | KRW 1.956,00 | KRW 1.956,00 | KRW 1.801,00 | 33,79K |
| 2026-07-23 | KRW 1.778,00 | -3,89 % | KRW 1.849,00 | KRW 2.020,00 | KRW 1.765,00 | 126,72K |
| 2026-07-22 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-21 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-20 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-16 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-15 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-14 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-13 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-10 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-09 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-08 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-07 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-06 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-03 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-02 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-07-01 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-06-30 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.850,00 | 0 |
| 2026-06-29 | KRW 1.850,00 | +11,11 % | KRW 1.635,00 | KRW 1.865,00 | KRW 1.620,00 | 43,65K |
| 2026-06-26 | KRW 1.665,00 | -8,77 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.590,00 | 31,46K |
| 2026-06-25 | KRW 1.825,00 | +2,82 % | KRW 1.775,00 | KRW 1.875,00 | KRW 1.520,00 | 44,92K |
| 2026-06-24 | KRW 1.775,00 | -7,31 % | KRW 1.865,00 | KRW 1.910,00 | KRW 1.770,00 | 24,07K |
| 2026-06-23 | KRW 1.915,00 | -1,79 % | KRW 1.940,00 | KRW 2.025,00 | KRW 1.845,00 | 28,49K |
| 2026-06-22 | KRW 1.950,00 | -3,94 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.845,00 | 39,07K |
| 2026-06-19 | KRW 2.030,00 | +2,78 % | KRW 1.975,00 | KRW 2.250,00 | KRW 1.975,00 | 58,63K |
| 2026-06-18 | KRW 1.975,00 | -2,95 % | KRW 2.020,00 | KRW 2.085,00 | KRW 1.975,00 | 7,19K |
| 2026-06-17 | KRW 2.035,00 | -2,63 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.035,00 | 7,32K |
| 2026-06-16 | KRW 2.090,00 | +1,95 % | KRW 2.070,00 | KRW 2.115,00 | KRW 2.055,00 | 9,93K |
| 2026-06-15 | KRW 2.050,00 | -3,53 % | KRW 2.125,00 | KRW 2.180,00 | KRW 2.040,00 | 16,23K |
| 2026-06-12 | KRW 2.125,00 | +5,72 % | KRW 2.010,00 | KRW 2.165,00 | KRW 2.010,00 | 15,15K |
| 2026-06-11 | KRW 2.010,00 | +1,52 % | KRW 1.980,00 | KRW 2.085,00 | KRW 1.925,00 | 15,01K |
| 2026-06-10 | KRW 1.980,00 | -1,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.900,00 | 14,56K |
| 2026-06-09 | KRW 2.000,00 | -3,38 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.895,00 | 24,20K |
| 2026-06-08 | KRW 2.070,00 | -4,61 % | KRW 2.110,00 | KRW 2.135,00 | KRW 1.970,00 | 21,40K |
| 2026-06-05 | KRW 2.170,00 | -0,23 % | KRW 2.135,00 | KRW 2.250,00 | KRW 2.110,00 | 27,02K |
| 2026-06-04 | KRW 2.175,00 | -0,23 % | KRW 2.115,00 | KRW 2.250,00 | KRW 2.115,00 | 16,62K |
| 2026-06-02 | KRW 2.180,00 | -1,13 % | KRW 2.205,00 | KRW 2.245,00 | KRW 2.120,00 | 24,19K |
| 2026-06-01 | KRW 2.205,00 | -2,86 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.010,00 | 49,97K |
| 2026-05-29 | KRW 2.270,00 | +2,02 % | KRW 2.140,00 | KRW 2.270,00 | KRW 2.110,00 | 42,35K |
| 2026-05-28 | KRW 2.225,00 | +1,37 % | KRW 2.145,00 | KRW 2.295,00 | KRW 2.130,00 | 31,01K |
| 2026-05-27 | KRW 2.195,00 | -2,23 % | KRW 2.245,00 | KRW 2.370,00 | KRW 2.195,00 | 30,61K |
| 2026-05-26 | KRW 2.245,00 | -3,23 % | KRW 2.320,00 | KRW 2.415,00 | KRW 2.150,00 | 31,10K |
| 2026-05-22 | KRW 2.320,00 | +5,69 % | KRW 2.195,00 | KRW 2.465,00 | KRW 2.180,00 | 62,27K |