CROWN CONFECTIONERY CO.,LTD 264900
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.590,00-30,00 (-0,39 %)
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 7.590,00 | -0,39 % | KRW 7.670,00 | KRW 7.670,00 | KRW 7.580,00 | 6,11K |
| 2026-10-01 | KRW 7.620,00 | 0,00 % | KRW 7.660,00 | KRW 7.740,00 | KRW 7.600,00 | 4,64K |
| 2026-09-30 | KRW 7.620,00 | -1,04 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.620,00 | 6,67K |
| 2026-09-29 | KRW 7.700,00 | +0,39 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.650,00 |
| 2,01K |
| 2026-09-28 | KRW 7.670,00 | -0,13 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.620,00 | 7,92K |
| 2026-09-23 | KRW 7.680,00 | -0,65 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.670,00 | 5,46K |
| 2026-09-22 | KRW 7.730,00 | -0,26 % | KRW 7.800,00 | KRW 7.810,00 | KRW 7.700,00 | 7,69K |
| 2026-09-21 | KRW 7.750,00 | -0,26 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.650,00 | 12,05K |
| 2026-09-18 | KRW 7.770,00 | +0,91 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.760,00 | 4,67K |
| 2026-09-17 | KRW 7.700,00 | -3,51 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.650,00 | 43,97K |
| 2026-09-16 | KRW 7.980,00 | -0,87 % | KRW 8.070,00 | KRW 8.070,00 | KRW 7.970,00 | 6,19K |
| 2026-09-15 | KRW 8.050,00 | -0,25 % | KRW 8.030,00 | KRW 8.070,00 | KRW 8.020,00 | 1,92K |
| 2026-09-14 | KRW 8.070,00 | +0,25 % | KRW 8.050,00 | KRW 8.080,00 | KRW 8.010,00 | 2,38K |
| 2026-09-11 | KRW 8.050,00 | -0,74 % | KRW 8.020,00 | KRW 8.090,00 | KRW 8.000,00 | 9,69K |
| 2026-09-10 | KRW 8.110,00 | +1,00 % | KRW 8.030,00 | KRW 8.110,00 | KRW 8.000,00 | 8,39K |
| 2026-09-09 | KRW 8.030,00 | -0,37 % | KRW 8.060,00 | KRW 8.140,00 | KRW 8.010,00 | 13,40K |
| 2026-09-08 | KRW 8.060,00 | -0,37 % | KRW 8.130,00 | KRW 8.150,00 | KRW 8.050,00 | 6,20K |
| 2026-09-07 | KRW 8.090,00 | -0,25 % | KRW 8.150,00 | KRW 8.150,00 | KRW 8.090,00 | 2,29K |
| 2026-09-04 | KRW 8.110,00 | +0,25 % | KRW 8.090,00 | KRW 8.150,00 | KRW 8.080,00 | 4,11K |
| 2026-09-03 | KRW 8.090,00 | -0,86 % | KRW 8.160,00 | KRW 8.200,00 | KRW 8.080,00 | 8,54K |
| 2026-09-02 | KRW 8.160,00 | +0,12 % | KRW 8.140,00 | KRW 8.170,00 | KRW 8.090,00 | 1,91K |
| 2026-09-01 | KRW 8.150,00 | -0,12 % | KRW 8.160,00 | KRW 8.210,00 | KRW 8.090,00 | 20,04K |
| 2026-08-31 | KRW 8.160,00 | +0,62 % | KRW 8.180,00 | KRW 8.200,00 | KRW 8.110,00 | 4,25K |
| 2026-08-28 | KRW 8.110,00 | -0,37 % | KRW 8.070,00 | KRW 8.210,00 | KRW 8.070,00 | 3,32K |
| 2026-08-27 | KRW 8.140,00 | -0,97 % | KRW 8.210,00 | KRW 8.290,00 | KRW 8.040,00 | 12,17K |
| 2026-08-26 | KRW 8.220,00 | +0,61 % | KRW 8.170,00 | KRW 8.290,00 | KRW 8.170,00 | 4,34K |
| 2026-08-25 | KRW 8.170,00 | +0,49 % | KRW 8.110,00 | KRW 8.170,00 | KRW 8.080,00 | 3,55K |
| 2026-08-24 | KRW 8.130,00 | -0,25 % | KRW 8.150,00 | KRW 8.150,00 | KRW 8.090,00 | 1,18K |
| 2026-08-21 | KRW 8.150,00 | 0,00 % | KRW 8.140,00 | KRW 8.160,00 | KRW 8.050,00 | 11,43K |
| 2026-08-20 | KRW 8.150,00 | -0,24 % | KRW 8.170,00 | KRW 8.180,00 | KRW 8.070,00 | 9,86K |
| 2026-08-19 | KRW 8.170,00 | -0,37 % | KRW 8.200,00 | KRW 8.200,00 | KRW 8.050,00 | 11,49K |
| 2026-08-18 | KRW 8.200,00 | -0,85 % | KRW 8.270,00 | KRW 8.270,00 | KRW 8.100,00 | 11,41K |
| 2026-08-14 | KRW 8.270,00 | +1,60 % | KRW 8.130,00 | KRW 8.650,00 | KRW 8.090,00 | 58,15K |
| 2026-08-13 | KRW 8.140,00 | +0,12 % | KRW 8.130,00 | KRW 8.220,00 | KRW 8.040,00 | 7,18K |
| 2026-08-12 | KRW 8.130,00 | -0,97 % | KRW 8.240,00 | KRW 8.240,00 | KRW 8.130,00 | 6,60K |
| 2026-08-11 | KRW 8.210,00 | +0,61 % | KRW 8.230,00 | KRW 8.230,00 | KRW 8.140,00 | 3,34K |
| 2026-08-10 | KRW 8.160,00 | 0,00 % | KRW 8.160,00 | KRW 8.220,00 | KRW 8.120,00 | 3,42K |
| 2026-08-07 | KRW 8.160,00 | +0,74 % | KRW 8.020,00 | KRW 8.200,00 | KRW 8.000,00 | 3,45K |
| 2026-08-06 | KRW 8.100,00 | 0,00 % | KRW 8.090,00 | KRW 8.130,00 | KRW 8.000,00 | 2,02K |
| 2026-08-05 | KRW 8.100,00 | +0,25 % | KRW 8.100,00 | KRW 8.130,00 | KRW 8.030,00 | 1,09K |
| 2026-08-04 | KRW 8.080,00 | +0,50 % | KRW 8.000,00 | KRW 8.170,00 | KRW 8.000,00 | 3,67K |
| 2026-08-03 | KRW 8.040,00 | +0,37 % | KRW 8.050,00 | KRW 8.130,00 | KRW 7.930,00 | 1,86K |
| 2026-07-31 | KRW 8.010,00 | -0,12 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.980,00 | 7,29K |
| 2026-07-30 | KRW 8.020,00 | -0,12 % | KRW 7.800,00 | KRW 8.180,00 | KRW 7.800,00 | 13,13K |
| 2026-07-29 | KRW 8.030,00 | +1,26 % | KRW 7.930,00 | KRW 8.190,00 | KRW 7.840,00 | 22,85K |
| 2026-07-28 | KRW 7.930,00 | -2,10 % | KRW 8.110,00 | KRW 8.140,00 | KRW 7.870,00 | 18,31K |
| 2026-07-27 | KRW 8.100,00 | +0,75 % | KRW 8.040,00 | KRW 8.180,00 | KRW 8.040,00 | 4,27K |
| 2026-07-24 | KRW 8.040,00 | +0,37 % | KRW 7.990,00 | KRW 8.100,00 | KRW 7.950,00 | 11,00K |
| 2026-07-23 | KRW 8.010,00 | -0,25 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.970,00 | 4,64K |
| 2026-07-22 | KRW 8.030,00 | 0,00 % | KRW 8.030,00 | KRW 8.090,00 | KRW 7.970,00 | 4,98K |
| 2026-07-21 | KRW 8.030,00 | +0,38 % | KRW 7.990,00 | KRW 8.090,00 | KRW 7.880,00 | 7,16K |
| 2026-07-20 | KRW 8.000,00 | -1,48 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.910,00 | 13,84K |
| 2026-07-16 | KRW 8.120,00 | -0,12 % | KRW 8.250,00 | KRW 8.270,00 | KRW 8.020,00 | 11,03K |
| 2026-07-15 | KRW 8.130,00 | -0,37 % | KRW 8.160,00 | KRW 8.210,00 | KRW 8.080,00 | 15,44K |
| 2026-07-14 | KRW 8.160,00 | +0,62 % | KRW 8.110,00 | KRW 8.210,00 | KRW 8.050,00 | 44,99K |
| 2026-07-13 | KRW 8.110,00 | -2,87 % | KRW 8.350,00 | KRW 8.500,00 | KRW 8.090,00 | 23,00K |
| 2026-07-10 | KRW 8.350,00 | +1,46 % | KRW 8.250,00 | KRW 8.400,00 | KRW 8.220,00 | 11,26K |
| 2026-07-09 | KRW 8.230,00 | -3,06 % | KRW 8.410,00 | KRW 8.480,00 | KRW 8.150,00 | 13,74K |
| 2026-07-08 | KRW 8.490,00 | +1,31 % | KRW 8.380,00 | KRW 8.650,00 | KRW 8.230,00 | 44,25K |
| 2026-07-07 | KRW 8.380,00 | +0,12 % | KRW 8.330,00 | KRW 8.570,00 | KRW 8.260,00 | 20,74K |
| 2026-07-06 | KRW 8.370,00 | -0,95 % | KRW 8.390,00 | KRW 8.500,00 | KRW 8.170,00 | 26,46K |
| 2026-07-03 | KRW 8.450,00 | -0,71 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.150,00 | 16,91K |
| 2026-07-02 | KRW 8.510,00 | +2,90 % | KRW 8.270,00 | KRW 8.600,00 | KRW 8.080,00 | 45,27K |
| 2026-07-01 | KRW 8.270,00 | +2,48 % | KRW 8.070,00 | KRW 8.380,00 | KRW 8.070,00 | 32,99K |
| 2026-06-30 | KRW 8.070,00 | +0,12 % | KRW 7.900,00 | KRW 8.170,00 | KRW 7.830,00 | 28,61K |
| 2026-06-29 | KRW 8.060,00 | +5,50 % | KRW 7.770,00 | KRW 8.230,00 | KRW 7.770,00 | 52,98K |
| 2026-06-26 | KRW 7.640,00 | -0,91 % | KRW 7.680,00 | KRW 7.880,00 | KRW 7.560,00 | 48,35K |
| 2026-06-25 | KRW 7.710,00 | -0,77 % | KRW 7.720,00 | KRW 8.020,00 | KRW 7.680,00 | 80,57K |
| 2026-06-24 | KRW 7.770,00 | +2,78 % | KRW 7.970,00 | KRW 8.230,00 | KRW 7.600,00 | 140,07K |
| 2026-06-23 | KRW 7.560,00 | -6,55 % | KRW 8.090,00 | KRW 10.160,00 | KRW 7.560,00 | 1,90M |
| 2026-06-22 | KRW 8.090,00 | -0,61 % | KRW 8.080,00 | KRW 8.210,00 | KRW 7.950,00 | 17,23K |
| 2026-06-19 | KRW 8.140,00 | -0,85 % | KRW 8.280,00 | KRW 8.410,00 | KRW 8.000,00 | 27,90K |
| 2026-06-18 | KRW 8.210,00 | -2,26 % | KRW 8.400,00 | KRW 8.400,00 | KRW 8.200,00 | 11,67K |
| 2026-06-17 | KRW 8.400,00 | +0,72 % | KRW 8.340,00 | KRW 8.490,00 | KRW 8.280,00 | 15,95K |
| 2026-06-16 | KRW 8.340,00 | +1,09 % | KRW 8.370,00 | KRW 8.450,00 | KRW 8.220,00 | 19,13K |
| 2026-06-15 | KRW 8.250,00 | -2,02 % | KRW 8.420,00 | KRW 8.520,00 | KRW 8.250,00 | 14,60K |
| 2026-06-12 | KRW 8.420,00 | +4,86 % | KRW 8.040,00 | KRW 8.480,00 | KRW 8.040,00 | 28,94K |
| 2026-06-11 | KRW 8.030,00 | -1,47 % | KRW 8.060,00 | KRW 8.200,00 | KRW 8.030,00 | 12,18K |
| 2026-06-10 | KRW 8.150,00 | +0,62 % | KRW 8.040,00 | KRW 8.380,00 | KRW 8.020,00 | 15,48K |
| 2026-06-09 | KRW 8.100,00 | +1,25 % | KRW 8.290,00 | KRW 8.290,00 | KRW 8.010,00 | 5,81K |
| 2026-06-08 | KRW 8.000,00 | -2,44 % | KRW 8.130,00 | KRW 8.150,00 | KRW 7.860,00 | 10,62K |
| 2026-06-05 | KRW 8.200,00 | +1,23 % | KRW 8.100,00 | KRW 8.200,00 | KRW 7.970,00 | 23,49K |
| 2026-06-04 | KRW 8.100,00 | +0,12 % | KRW 8.090,00 | KRW 8.190,00 | KRW 8.010,00 | 6,58K |
| 2026-06-02 | KRW 8.090,00 | +1,25 % | KRW 8.190,00 | KRW 8.300,00 | KRW 7.880,00 | 25,83K |
| 2026-06-01 | KRW 7.990,00 | -1,72 % | KRW 8.100,00 | KRW 8.220,00 | KRW 7.990,00 | 34,36K |
| 2026-05-29 | KRW 8.130,00 | -0,73 % | KRW 8.280,00 | KRW 8.320,00 | KRW 8.100,00 | 17,32K |
| 2026-05-28 | KRW 8.190,00 | +0,86 % | KRW 8.130,00 | KRW 8.280,00 | KRW 8.100,00 | 17,14K |
| 2026-05-27 | KRW 8.120,00 | -2,17 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.120,00 | 12,90K |
| 2026-05-26 | KRW 8.300,00 | 0,00 % | KRW 8.300,00 | KRW 8.400,00 | KRW 8.280,00 | 5,63K |
| 2026-05-22 | KRW 8.300,00 | +0,36 % | KRW 8.390,00 | KRW 8.390,00 | KRW 8.180,00 | 21,22K |