YOUNGHWA TECH Co., Ltd. 265560
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.350,00-10,00 (-0,16 %)
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 6.360,00 | +1,92 % | KRW 6.250,00 | KRW 6.360,00 | KRW 6.190,00 | 18,65K |
| 2026-09-30 | KRW 6.240,00 | -0,32 % | KRW 6.290,00 | KRW 6.290,00 | KRW 6.220,00 | 7,51K |
| 2026-09-29 | KRW 6.260,00 | +0,16 % | KRW 6.350,00 | KRW 6.380,00 | KRW 6.180,00 | 23,58K |
| 2026-09-28 | KRW 6.250,00 | -3,55 % | KRW 6.470,00 | KRW 6.540,00 | KRW 6.250,00 | 20,79K |
| 2026-09-23 | KRW 6.480,00 | +0,31 % | KRW 6.460,00 | KRW 6.480,00 | KRW 6.390,00 | 8,92K |
| 2026-09-22 | KRW 6.460,00 | +0,94 % | KRW 6.420,00 | KRW 6.490,00 | KRW 6.400,00 | 4,40K |
| 2026-09-21 | KRW 6.400,00 | +0,31 % | KRW 6.390,00 | KRW 6.420,00 | KRW 6.350,00 | 4,26K |
| 2026-09-18 | KRW 6.380,00 | -0,31 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.320,00 | 9,13K |
| 2026-09-17 | KRW 6.400,00 | 0,00 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.350,00 | 5,53K |
| 2026-09-16 | KRW 6.400,00 | -1,69 % | KRW 6.520,00 | KRW 6.530,00 | KRW 6.370,00 | 10,56K |
| 2026-09-15 | KRW 6.510,00 | -2,11 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.470,00 | 17,63K |
| 2026-09-14 | KRW 6.650,00 | -1,77 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.600,00 | 8,48K |
| 2026-09-11 | KRW 6.770,00 | 0,00 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.690,00 | 8,02K |
| 2026-09-10 | KRW 6.770,00 | +0,15 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.680,00 | 5,92K |
| 2026-09-09 | KRW 6.760,00 | +0,60 % | KRW 6.730,00 | KRW 6.790,00 | KRW 6.720,00 | 4,22K |
| 2026-09-08 | KRW 6.720,00 | -2,04 % | KRW 6.870,00 | KRW 6.880,00 | KRW 6.720,00 | 7,05K |
| 2026-09-07 | KRW 6.860,00 | -0,44 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.790,00 | 8,38K |
| 2026-09-04 | KRW 6.890,00 | +0,73 % | KRW 6.840,00 | KRW 6.900,00 | KRW 6.840,00 | 5,59K |
| 2026-09-03 | KRW 6.840,00 | 0,00 % | KRW 6.850,00 | KRW 6.930,00 | KRW 6.750,00 | 12,01K |
| 2026-09-02 | KRW 6.840,00 | -2,98 % | KRW 7.010,00 | KRW 7.060,00 | KRW 6.810,00 | 16,66K |
| 2026-09-01 | KRW 7.050,00 | -0,56 % | KRW 7.090,00 | KRW 7.090,00 | KRW 7.000,00 | 6,64K |
| 2026-08-31 | KRW 7.090,00 | -0,56 % | KRW 7.130,00 | KRW 7.150,00 | KRW 6.990,00 | 13,85K |
| 2026-08-28 | KRW 7.130,00 | -0,14 % | KRW 7.160,00 | KRW 7.160,00 | KRW 7.050,00 | 4,72K |
| 2026-08-27 | KRW 7.140,00 | +0,14 % | KRW 7.140,00 | KRW 7.160,00 | KRW 7.070,00 | 6,40K |
| 2026-08-26 | KRW 7.130,00 | 0,00 % | KRW 7.130,00 | KRW 7.150,00 | KRW 7.070,00 | 4,31K |
| 2026-08-25 | KRW 7.130,00 | +3,33 % | KRW 6.840,00 | KRW 7.130,00 | KRW 6.780,00 | 14,67K |
| 2026-08-24 | KRW 6.900,00 | +0,44 % | KRW 6.880,00 | KRW 6.960,00 | KRW 6.850,00 | 6,57K |
| 2026-08-21 | KRW 6.870,00 | -1,86 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.790,00 | 9,90K |
| 2026-08-20 | KRW 7.000,00 | -0,57 % | KRW 7.050,00 | KRW 7.110,00 | KRW 6.960,00 | 6,88K |
| 2026-08-19 | KRW 7.040,00 | -2,09 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.000,00 | 8,78K |
| 2026-08-18 | KRW 7.190,00 | -4,01 % | KRW 7.490,00 | KRW 7.500,00 | KRW 7.080,00 | 24,88K |
| 2026-08-14 | KRW 7.490,00 | +0,40 % | KRW 7.460,00 | KRW 7.580,00 | KRW 7.420,00 | 4,53K |
| 2026-08-13 | KRW 7.460,00 | -0,67 % | KRW 7.500,00 | KRW 7.510,00 | KRW 7.400,00 | 3,71K |
| 2026-08-12 | KRW 7.510,00 | +0,27 % | KRW 7.500,00 | KRW 7.550,00 | KRW 7.450,00 | 3,77K |
| 2026-08-11 | KRW 7.490,00 | -0,27 % | KRW 7.290,00 | KRW 7.570,00 | KRW 7.290,00 | 14,71K |
| 2026-08-10 | KRW 7.510,00 | +3,16 % | KRW 7.230,00 | KRW 7.550,00 | KRW 7.210,00 | 9,12K |
| 2026-08-07 | KRW 7.280,00 | 0,00 % | KRW 7.330,00 | KRW 7.350,00 | KRW 7.190,00 | 4,59K |
| 2026-08-06 | KRW 7.280,00 | +1,11 % | KRW 7.210,00 | KRW 7.350,00 | KRW 7.010,00 | 8,51K |
| 2026-08-05 | KRW 7.200,00 | +1,27 % | KRW 7.060,00 | KRW 7.230,00 | KRW 7.060,00 | 14,43K |
| 2026-08-04 | KRW 7.110,00 | +1,72 % | KRW 6.990,00 | KRW 7.120,00 | KRW 6.980,00 | 8,60K |
| 2026-08-03 | KRW 6.990,00 | +1,30 % | KRW 6.910,00 | KRW 7.170,00 | KRW 6.840,00 | 14,65K |
| 2026-07-31 | KRW 6.900,00 | +5,99 % | KRW 6.520,00 | KRW 6.900,00 | KRW 6.520,00 | 11,14K |
| 2026-07-30 | KRW 6.510,00 | +1,88 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.370,00 | 11,92K |
| 2026-07-29 | KRW 6.390,00 | -4,63 % | KRW 6.710,00 | KRW 6.760,00 | KRW 6.240,00 | 25,77K |
| 2026-07-28 | KRW 6.700,00 | -3,74 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.630,00 | 14,10K |
| 2026-07-27 | KRW 6.960,00 | -1,14 % | KRW 7.030,00 | KRW 7.070,00 | KRW 6.910,00 | 6,07K |
| 2026-07-24 | KRW 7.040,00 | -0,98 % | KRW 7.050,00 | KRW 7.120,00 | KRW 6.940,00 | 3,33K |
| 2026-07-23 | KRW 7.110,00 | +2,30 % | KRW 6.910,00 | KRW 7.110,00 | KRW 6.880,00 | 7,31K |
| 2026-07-22 | KRW 6.950,00 | -1,14 % | KRW 7.030,00 | KRW 7.120,00 | KRW 6.920,00 | 9,31K |
| 2026-07-21 | KRW 7.030,00 | +1,88 % | KRW 6.910,00 | KRW 7.030,00 | KRW 6.760,00 | 14,68K |
| 2026-07-20 | KRW 6.900,00 | -1,85 % | KRW 7.010,00 | KRW 7.030,00 | KRW 6.800,00 | 11,57K |
| 2026-07-16 | KRW 7.030,00 | +0,29 % | KRW 7.010,00 | KRW 7.060,00 | KRW 6.890,00 | 11,39K |
| 2026-07-15 | KRW 7.010,00 | +1,30 % | KRW 6.930,00 | KRW 7.070,00 | KRW 6.880,00 | 36,80K |
| 2026-07-14 | KRW 6.920,00 | -1,14 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.710,00 | 52,73K |
| 2026-07-13 | KRW 7.000,00 | -2,64 % | KRW 7.200,00 | KRW 7.390,00 | KRW 6.870,00 | 26,04K |
| 2026-07-10 | KRW 7.190,00 | +3,90 % | KRW 6.950,00 | KRW 7.250,00 | KRW 6.940,00 | 27,79K |
| 2026-07-09 | KRW 6.920,00 | +0,44 % | KRW 6.860,00 | KRW 6.970,00 | KRW 6.610,00 | 17,70K |
| 2026-07-08 | KRW 6.890,00 | -1,01 % | KRW 6.860,00 | KRW 7.080,00 | KRW 6.790,00 | 14,37K |
| 2026-07-07 | KRW 6.960,00 | -1,28 % | KRW 7.060,00 | KRW 7.240,00 | KRW 6.860,00 | 20,32K |
| 2026-07-06 | KRW 7.050,00 | -2,35 % | KRW 7.220,00 | KRW 7.220,00 | KRW 6.990,00 | 17,73K |
| 2026-07-03 | KRW 7.220,00 | +3,88 % | KRW 6.950,00 | KRW 7.220,00 | KRW 6.850,00 | 27,51K |
| 2026-07-02 | KRW 6.950,00 | +0,72 % | KRW 6.900,00 | KRW 7.100,00 | KRW 6.700,00 | 23,23K |
| 2026-07-01 | KRW 6.900,00 | +2,37 % | KRW 6.810,00 | KRW 7.000,00 | KRW 6.670,00 | 20,35K |
| 2026-06-30 | KRW 6.740,00 | -1,17 % | KRW 6.830,00 | KRW 6.970,00 | KRW 6.660,00 | 24,62K |
| 2026-06-29 | KRW 6.820,00 | +10,36 % | KRW 5.930,00 | KRW 6.860,00 | KRW 5.930,00 | 58,54K |
| 2026-06-26 | KRW 6.180,00 | -2,37 % | KRW 6.340,00 | KRW 6.350,00 | KRW 6.000,00 | 56,53K |
| 2026-06-25 | KRW 6.330,00 | -2,47 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.300,00 | 52,79K |
| 2026-06-24 | KRW 6.490,00 | +1,41 % | KRW 6.350,00 | KRW 6.560,00 | KRW 6.290,00 | 41,57K |
| 2026-06-23 | KRW 6.400,00 | -7,25 % | KRW 6.600,00 | KRW 6.900,00 | KRW 6.370,00 | 71,51K |
| 2026-06-22 | KRW 6.900,00 | -3,90 % | KRW 7.180,00 | KRW 7.200,00 | KRW 6.840,00 | 35,05K |
| 2026-06-19 | KRW 7.180,00 | -4,01 % | KRW 7.490,00 | KRW 7.550,00 | KRW 7.000,00 | 35,55K |
| 2026-06-18 | KRW 7.480,00 | -4,96 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.400,00 | 29,01K |
| 2026-06-17 | KRW 7.870,00 | 0,00 % | KRW 7.870,00 | KRW 7.940,00 | KRW 7.750,00 | 28,62K |
| 2026-06-16 | KRW 7.870,00 | -1,01 % | KRW 7.950,00 | KRW 7.960,00 | KRW 7.800,00 | 16,19K |
| 2026-06-15 | KRW 7.950,00 | +3,52 % | KRW 7.780,00 | KRW 7.960,00 | KRW 7.670,00 | 34,00K |
| 2026-06-12 | KRW 7.680,00 | +2,40 % | KRW 7.550,00 | KRW 7.720,00 | KRW 7.510,00 | 18,91K |
| 2026-06-11 | KRW 7.500,00 | +2,74 % | KRW 7.280,00 | KRW 7.530,00 | KRW 7.180,00 | 18,65K |
| 2026-06-10 | KRW 7.300,00 | +1,11 % | KRW 7.200,00 | KRW 7.400,00 | KRW 7.160,00 | 6 |
| 2026-06-09 | KRW 7.220,00 | +4,34 % | KRW 7.000,00 | KRW 7.320,00 | KRW 7.000,00 | 21,14K |
| 2026-06-08 | KRW 6.920,00 | -7,73 % | KRW 7.250,00 | KRW 7.500,00 | KRW 6.850,00 | 50,80K |
| 2026-06-05 | KRW 7.500,00 | -0,53 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.280,00 | 16,68K |
| 2026-06-04 | KRW 7.540,00 | +2,45 % | KRW 7.290,00 | KRW 7.680,00 | KRW 7.000,00 | 22,40K |
| 2026-06-02 | KRW 7.360,00 | -2,26 % | KRW 7.470,00 | KRW 7.520,00 | KRW 7.200,00 | 56,62K |
| 2026-06-01 | KRW 7.530,00 | -6,34 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.510,00 | 65,02K |
| 2026-05-29 | KRW 8.040,00 | -4,74 % | KRW 8.440,00 | KRW 8.500,00 | KRW 8.010,00 | 37,39K |
| 2026-05-28 | KRW 8.440,00 | -2,43 % | KRW 8.650,00 | KRW 8.700,00 | KRW 8.170,00 | 37,39K |
| 2026-05-27 | KRW 8.650,00 | -3,24 % | KRW 8.940,00 | KRW 8.990,00 | KRW 8.630,00 | 37,81K |
| 2026-05-26 | KRW 8.940,00 | +0,11 % | KRW 9.110,00 | KRW 9.370,00 | KRW 8.920,00 | 61,25K |
| 2026-05-22 | KRW 8.930,00 | +3,12 % | KRW 8.710,00 | KRW 8.940,00 | KRW 8.700,00 | 23,72K |
| 2026-05-21 | KRW 8.660,00 | +2,49 % | KRW 8.490,00 | KRW 8.910,00 | KRW 8.490,00 | 58,05K |