YMT Co., Ltd. 251370
KRX · Südkorea · Prozessindustrie
KRW 9.350,00+330,00 (+3,66 %)
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 9.350,00 | +3,66 % | KRW 9.050,00 | KRW 9.520,00 | KRW 8.890,00 | 212,43K |
| 2026-10-01 | KRW 9.020,00 | +4,76 % | KRW 8.620,00 | KRW 9.050,00 | KRW 8.540,00 | 192,71K |
| 2026-09-30 | KRW 8.610,00 | +2,50 % | KRW 8.600,00 | KRW 9.330,00 | KRW 8.460,00 | 403,43K |
| 2026-09-29 | KRW 8.400,00 | +5,93 % | KRW 7.950,00 | KRW 8.450,00 | KRW 7.890,00 | 293,73K |
| 2026-09-28 | KRW 7.930,00 | +4,07 % | KRW 7.730,00 | KRW 8.200,00 | KRW 7.600,00 | 113,41K |
| 2026-09-23 | KRW 7.620,00 | +2,01 % | KRW 7.520,00 | KRW 7.790,00 | KRW 7.490,00 | 65,21K |
| 2026-09-22 | KRW 7.470,00 | -0,13 % | KRW 7.590,00 | KRW 7.700,00 | KRW 7.410,00 | 48,20K |
| 2026-09-21 | KRW 7.480,00 | +1,91 % | KRW 7.390,00 | KRW 7.540,00 | KRW 7.300,00 | 47,36K |
| 2026-09-18 | KRW 7.340,00 | +1,94 % | KRW 7.250,00 | KRW 7.350,00 | KRW 7.200,00 | 42,47K |
| 2026-09-17 | KRW 7.200,00 | +1,12 % | KRW 7.180,00 | KRW 7.300,00 | KRW 7.120,00 | 28,45K |
| 2026-09-16 | KRW 7.120,00 | 0,00 % | KRW 7.170,00 | KRW 7.210,00 | KRW 7.000,00 | 42,09K |
| 2026-09-15 | KRW 7.120,00 | +1,71 % | KRW 6.940,00 | KRW 7.250,00 | KRW 6.930,00 | 32,81K |
| 2026-09-14 | KRW 7.000,00 | -2,78 % | KRW 7.150,00 | KRW 7.270,00 | KRW 6.920,00 | 32,91K |
| 2026-09-11 | KRW 7.200,00 | -3,10 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.100,00 | 47,47K |
| 2026-09-10 | KRW 7.430,00 | +3,77 % | KRW 7.160,00 | KRW 7.670,00 | KRW 7.060,00 | 108,47K |
| 2026-09-09 | KRW 7.160,00 | +4,07 % | KRW 6.980,00 | KRW 7.320,00 | KRW 6.930,00 | 69,62K |
| 2026-09-08 | KRW 6.880,00 | -2,82 % | KRW 7.220,00 | KRW 7.270,00 | KRW 6.860,00 | 76,16K |
| 2026-09-07 | KRW 7.080,00 | +1,43 % | KRW 6.960,00 | KRW 7.110,00 | KRW 6.860,00 | 89,74K |
| 2026-09-04 | KRW 6.980,00 | +3,71 % | KRW 6.730,00 | KRW 7.110,00 | KRW 6.730,00 | 178,38K |
| 2026-09-03 | KRW 6.730,00 | -7,04 % | KRW 7.350,00 | KRW 7.350,00 | KRW 6.700,00 | 178,38K |
| 2026-09-02 | KRW 7.240,00 | -7,18 % | KRW 7.560,00 | KRW 7.790,00 | KRW 7.200,00 | 128,98K |
| 2026-09-01 | KRW 7.800,00 | -5,22 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.520,00 | 227,02K |
| 2026-08-31 | KRW 8.230,00 | -0,96 % | KRW 8.160,00 | KRW 8.410,00 | KRW 7.900,00 | 31,18K |
| 2026-08-28 | KRW 8.310,00 | +0,12 % | KRW 8.300,00 | KRW 8.360,00 | KRW 8.070,00 | 34,07K |
| 2026-08-27 | KRW 8.300,00 | +4,01 % | KRW 8.150,00 | KRW 8.490,00 | KRW 7.790,00 | 47,38K |
| 2026-08-26 | KRW 7.980,00 | +1,92 % | KRW 7.900,00 | KRW 8.070,00 | KRW 7.630,00 | 35,66K |
| 2026-08-25 | KRW 7.830,00 | +4,54 % | KRW 7.550,00 | KRW 7.850,00 | KRW 7.130,00 | 39,42K |
| 2026-08-24 | KRW 7.490,00 | +0,40 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.300,00 | 43,05K |
| 2026-08-21 | KRW 7.460,00 | -6,05 % | KRW 7.930,00 | KRW 7.930,00 | KRW 7.300,00 | 87,02K |
| 2026-08-20 | KRW 7.940,00 | +4,47 % | KRW 7.700,00 | KRW 8.035,00 | KRW 7.700,00 | 52,53K |
| 2026-08-19 | KRW 7.600,00 | -4,16 % | KRW 7.770,00 | KRW 7.890,00 | KRW 7.480,00 | 79,03K |
| 2026-08-18 | KRW 7.930,00 | -10,29 % | KRW 8.740,00 | KRW 8.740,00 | KRW 7.720,00 | 269,16K |
| 2026-08-14 | KRW 8.840,00 | -0,34 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.410,00 | 58,23K |
| 2026-08-13 | KRW 8.870,00 | -0,11 % | KRW 8.870,00 | KRW 9.150,00 | KRW 8.730,00 | 70,06K |
| 2026-08-12 | KRW 8.880,00 | +2,30 % | KRW 8.680,00 | KRW 8.930,00 | KRW 8.450,00 | 57,53K |
| 2026-08-11 | KRW 8.680,00 | +0,12 % | KRW 8.470,00 | KRW 8.990,00 | KRW 8.410,00 | 41,58K |
| 2026-08-10 | KRW 8.670,00 | +8,78 % | KRW 8.000,00 | KRW 8.670,00 | KRW 8.000,00 | 72,55K |
| 2026-08-07 | KRW 7.970,00 | -1,12 % | KRW 8.020,00 | KRW 8.280,00 | KRW 7.700,00 | 50,14K |
| 2026-08-06 | KRW 8.060,00 | -3,59 % | KRW 8.060,00 | KRW 8.350,00 | KRW 7.840,00 | 80,30K |
| 2026-08-05 | KRW 8.360,00 | +3,59 % | KRW 8.400,00 | KRW 8.500,00 | KRW 8.200,00 | 55,78K |
| 2026-08-04 | KRW 8.070,00 | +3,20 % | KRW 7.840,00 | KRW 8.110,00 | KRW 7.720,00 | 52,38K |
| 2026-08-03 | KRW 7.820,00 | +5,68 % | KRW 7.410,00 | KRW 8.100,00 | KRW 7.280,00 | 86,11K |
| 2026-07-31 | KRW 7.400,00 | +13,15 % | KRW 6.770,00 | KRW 7.490,00 | KRW 6.770,00 | 146,06K |
| 2026-07-30 | KRW 6.540,00 | -3,82 % | KRW 6.450,00 | KRW 7.090,00 | KRW 6.410,00 | 175,71K |
| 2026-07-29 | KRW 6.800,00 | -11,92 % | KRW 7.720,00 | KRW 7.950,00 | KRW 6.200,00 | 332,49K |
| 2026-07-28 | KRW 7.720,00 | -6,99 % | KRW 7.920,00 | KRW 8.340,00 | KRW 7.500,00 | 123,14K |
| 2026-07-27 | KRW 8.300,00 | -0,60 % | KRW 8.410,00 | KRW 8.680,00 | KRW 8.230,00 | 42,65K |
| 2026-07-24 | KRW 8.350,00 | -6,07 % | KRW 8.700,00 | KRW 8.810,00 | KRW 8.280,00 | 49,35K |
| 2026-07-23 | KRW 8.890,00 | +4,47 % | KRW 8.650,00 | KRW 8.950,00 | KRW 8.480,00 | 48,24K |
| 2026-07-22 | KRW 8.510,00 | -2,74 % | KRW 9.030,00 | KRW 9.350,00 | KRW 8.430,00 | 68,78K |
| 2026-07-21 | KRW 8.750,00 | +3,92 % | KRW 8.340,00 | KRW 8.900,00 | KRW 8.120,00 | 77,59K |
| 2026-07-20 | KRW 8.420,00 | -8,87 % | KRW 8.900,00 | KRW 9.100,00 | KRW 8.420,00 | 84,59K |
| 2026-07-16 | KRW 9.240,00 | -6,19 % | KRW 9.580,00 | KRW 9.580,00 | KRW 9.020,00 | 47,84K |
| 2026-07-15 | KRW 9.850,00 | +6,49 % | KRW 9.360,00 | KRW 10.100,00 | KRW 9.360,00 | 59,78K |
| 2026-07-14 | KRW 9.250,00 | -2,12 % | KRW 9.400,00 | KRW 9.430,00 | KRW 8.730,00 | 97,97K |
| 2026-07-13 | KRW 9.450,00 | -6,06 % | KRW 10.060,00 | KRW 10.690,00 | KRW 9.280,00 | 87,32K |
| 2026-07-10 | KRW 10.060,00 | +9,23 % | KRW 9.300,00 | KRW 10.120,00 | KRW 9.300,00 | 60,35K |
| 2026-07-09 | KRW 9.210,00 | +2,56 % | KRW 9.000,00 | KRW 9.500,00 | KRW 8.910,00 | 69,59K |
| 2026-07-08 | KRW 8.980,00 | -4,97 % | KRW 9.210,00 | KRW 9.540,00 | KRW 8.710,00 | 182,14K |
| 2026-07-07 | KRW 9.450,00 | -6,90 % | KRW 9.810,00 | KRW 10.270,00 | KRW 9.110,00 | 101,06K |
| 2026-07-06 | KRW 10.150,00 | -2,40 % | KRW 10.440,00 | KRW 10.500,00 | KRW 9.600,00 | 60,45K |
| 2026-07-03 | KRW 10.400,00 | +1,86 % | KRW 10.560,00 | KRW 10.560,00 | KRW 9.830,00 | 43,00K |
| 2026-07-02 | KRW 10.210,00 | -9,41 % | KRW 11.220,00 | KRW 11.220,00 | KRW 10.110,00 | 125,74K |
| 2026-07-01 | KRW 11.270,00 | +4,16 % | KRW 10.820,00 | KRW 11.320,00 | KRW 10.690,00 | 97,96K |
| 2026-06-30 | KRW 10.820,00 | +0,56 % | KRW 10.500,00 | KRW 11.010,00 | KRW 10.100,00 | 135,30K |
| 2026-06-29 | KRW 10.760,00 | +7,60 % | KRW 9.850,00 | KRW 10.830,00 | KRW 9.850,00 | 135,89K |
| 2026-06-26 | KRW 10.000,00 | -8,59 % | KRW 10.650,00 | KRW 11.230,00 | KRW 9.700,00 | 214,83K |
| 2026-06-25 | KRW 10.940,00 | -4,04 % | KRW 11.410,00 | KRW 11.870,00 | KRW 10.600,00 | 107,82K |
| 2026-06-24 | KRW 11.400,00 | -0,26 % | KRW 11.320,00 | KRW 11.900,00 | KRW 11.070,00 | 100,97K |
| 2026-06-23 | KRW 11.430,00 | -11,94 % | KRW 12.670,00 | KRW 12.700,00 | KRW 11.300,00 | 185,34K |
| 2026-06-22 | KRW 12.980,00 | +0,39 % | KRW 12.930,00 | KRW 13.200,00 | KRW 12.500,00 | 90,80K |
| 2026-06-19 | KRW 12.930,00 | -9,39 % | KRW 14.800,00 | KRW 15.190,00 | KRW 12.660,00 | 169,44K |
| 2026-06-18 | KRW 14.270,00 | -1,11 % | KRW 14.430,00 | KRW 14.820,00 | KRW 14.000,00 | 65,39K |
| 2026-06-17 | KRW 14.430,00 | -0,48 % | KRW 14.280,00 | KRW 15.290,00 | KRW 14.050,00 | 126,31K |
| 2026-06-16 | KRW 14.500,00 | +0,97 % | KRW 14.550,00 | KRW 14.980,00 | KRW 14.270,00 | 90,61K |
| 2026-06-15 | KRW 14.360,00 | -0,97 % | KRW 14.800,00 | KRW 15.350,00 | KRW 14.100,00 | 144,94K |
| 2026-06-12 | KRW 14.500,00 | +2,91 % | KRW 14.510,00 | KRW 15.190,00 | KRW 14.300,00 | 185,50K |
| 2026-06-11 | KRW 14.090,00 | +13,08 % | KRW 12.200,00 | KRW 14.150,00 | KRW 12.040,00 | 190,94K |
| 2026-06-10 | KRW 12.460,00 | -7,57 % | KRW 13.440,00 | KRW 13.440,00 | KRW 12.150,00 | 30 |
| 2026-06-09 | KRW 13.480,00 | +9,77 % | KRW 12.300,00 | KRW 13.800,00 | KRW 12.300,00 | 149,17K |
| 2026-06-08 | KRW 12.280,00 | -6,40 % | KRW 11.900,00 | KRW 12.600,00 | KRW 11.860,00 | 163,03K |
| 2026-06-05 | KRW 13.120,00 | -5,48 % | KRW 13.840,00 | KRW 13.840,00 | KRW 12.710,00 | 133,73K |
| 2026-06-04 | KRW 13.880,00 | -0,22 % | KRW 13.830,00 | KRW 14.780,00 | KRW 13.650,00 | 149,12K |
| 2026-06-02 | KRW 13.910,00 | -1,90 % | KRW 14.350,00 | KRW 14.450,00 | KRW 13.200,00 | 215,05K |
| 2026-06-01 | KRW 14.180,00 | +4,26 % | KRW 13.700,00 | KRW 16.270,00 | KRW 13.290,00 | 674,69K |
| 2026-05-29 | KRW 13.600,00 | -6,01 % | KRW 14.510,00 | KRW 14.690,00 | KRW 13.200,00 | 227,75K |
| 2026-05-28 | KRW 14.470,00 | -6,89 % | KRW 15.540,00 | KRW 15.540,00 | KRW 13.800,00 | 319,78K |
| 2026-05-27 | KRW 15.540,00 | -3,06 % | KRW 16.350,00 | KRW 16.360,00 | KRW 14.950,00 | 345,84K |
| 2026-05-26 | KRW 16.030,00 | +6,16 % | KRW 15.800,00 | KRW 16.750,00 | KRW 15.800,00 | 526,53K |
| 2026-05-22 | KRW 15.100,00 | +3,92 % | KRW 14.770,00 | KRW 15.280,00 | KRW 14.490,00 | 242,17K |