KyungDong City Gas Co. Ltd. 267290
KRX · Südkorea · Versorger
KRW 21.150,00-50,00 (-0,24 %)
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 21.150,00 | -0,24 % | KRW 21.150,00 | KRW 21.150,00 | KRW 21.000,00 | 5,91K |
| 2026-09-30 | KRW 21.200,00 | -1,85 % | KRW 21.550,00 | KRW 21.600,00 | KRW 21.100,00 | 3,50K |
| 2026-09-29 | KRW 21.600,00 | -0,46 % | KRW 21.700,00 | KRW 21.700,00 | KRW 21.300,00 | 2,34K |
| 2026-09-28 | KRW 21.700,00 | +0,70 % | KRW 21.550,00 | KRW 21.700,00 | KRW 21.500,00 | 2,77K |
| 2026-09-23 | KRW 21.550,00 | +0,23 % | KRW 21.450,00 | KRW 21.550,00 | KRW 21.400,00 | 5,24K |
| 2026-09-22 | KRW 21.500,00 | 0,00 % | KRW 21.750,00 | KRW 21.750,00 | KRW 21.400,00 | 7,03K |
| 2026-09-21 | KRW 21.500,00 | -2,05 % | KRW 22.050,00 | KRW 22.050,00 | KRW 21.450,00 | 8,03K |
| 2026-09-18 | KRW 21.950,00 | +0,23 % | KRW 22.000,00 | KRW 22.000,00 | KRW 21.650,00 | 4,67K |
| 2026-09-17 | KRW 21.900,00 | 0,00 % | KRW 21.850,00 | KRW 21.950,00 | KRW 21.750,00 | 2,24K |
| 2026-09-16 | KRW 21.900,00 | 0,00 % | KRW 22.150,00 | KRW 22.150,00 | KRW 21.750,00 | 2,10K |
| 2026-09-15 | KRW 21.900,00 | -0,45 % | KRW 22.000,00 | KRW 22.300,00 | KRW 21.700,00 | 3,59K |
| 2026-09-14 | KRW 22.000,00 | -0,90 % | KRW 21.950,00 | KRW 22.100,00 | KRW 21.850,00 | 5,81K |
| 2026-09-11 | KRW 22.200,00 | -0,45 % | KRW 22.300,00 | KRW 22.400,00 | KRW 22.000,00 | 5,47K |
| 2026-09-10 | KRW 22.300,00 | +0,22 % | KRW 22.100,00 | KRW 22.400,00 | KRW 21.700,00 | 7,77K |
| 2026-09-09 | KRW 22.250,00 | +0,23 % | KRW 22.200,00 | KRW 22.300,00 | KRW 21.950,00 | 4,51K |
| 2026-09-08 | KRW 22.200,00 | +0,45 % | KRW 22.000,00 | KRW 22.200,00 | KRW 21.900,00 | 6,57K |
| 2026-09-07 | KRW 22.100,00 | -0,23 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.900,00 | 3,45K |
| 2026-09-04 | KRW 22.150,00 | +0,45 % | KRW 21.850,00 | KRW 22.200,00 | KRW 21.850,00 | 7,03K |
| 2026-09-03 | KRW 22.050,00 | +0,92 % | KRW 21.900,00 | KRW 22.100,00 | KRW 21.700,00 | 6,49K |
| 2026-09-02 | KRW 21.850,00 | -0,23 % | KRW 21.900,00 | KRW 22.000,00 | KRW 21.500,00 | 9,85K |
| 2026-09-01 | KRW 21.900,00 | +0,69 % | KRW 21.750,00 | KRW 22.000,00 | KRW 21.650,00 | 7,47K |
| 2026-08-31 | KRW 21.750,00 | 0,00 % | KRW 21.750,00 | KRW 21.800,00 | KRW 21.100,00 | 17,59K |
| 2026-08-28 | KRW 21.750,00 | 0,00 % | KRW 21.750,00 | KRW 21.800,00 | KRW 21.450,00 | 3,88K |
| 2026-08-27 | KRW 21.750,00 | +1,16 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.350,00 | 11,33K |
| 2026-08-26 | KRW 21.500,00 | -1,15 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.400,00 | 11,06K |
| 2026-08-25 | KRW 21.750,00 | +0,93 % | KRW 21.450,00 | KRW 21.800,00 | KRW 21.350,00 | 3,93K |
| 2026-08-24 | KRW 21.550,00 | +0,70 % | KRW 21.600,00 | KRW 21.650,00 | KRW 21.350,00 | 2,72K |
| 2026-08-21 | KRW 21.400,00 | -1,38 % | KRW 21.700,00 | KRW 21.950,00 | KRW 21.275,00 | 7,76K |
| 2026-08-20 | KRW 21.700,00 | -0,23 % | KRW 21.750,00 | KRW 21.950,00 | KRW 21.350,00 | 8,02K |
| 2026-08-19 | KRW 21.750,00 | +0,23 % | KRW 21.450,00 | KRW 21.750,00 | KRW 21.250,00 | 11,55K |
| 2026-08-18 | KRW 21.700,00 | +0,23 % | KRW 21.550,00 | KRW 21.700,00 | KRW 21.250,00 | 10,95K |
| 2026-08-14 | KRW 21.650,00 | +3,10 % | KRW 20.850,00 | KRW 21.800,00 | KRW 20.850,00 | 28,26K |
| 2026-08-13 | KRW 21.000,00 | +0,24 % | KRW 21.000,00 | KRW 21.250,00 | KRW 20.750,00 | 7,59K |
| 2026-08-12 | KRW 20.950,00 | -1,64 % | KRW 21.150,00 | KRW 21.500,00 | KRW 20.750,00 | 11,11K |
| 2026-08-11 | KRW 21.300,00 | +1,43 % | KRW 20.700,00 | KRW 21.350,00 | KRW 20.700,00 | 5,33K |
| 2026-08-10 | KRW 21.000,00 | +2,19 % | KRW 20.500,00 | KRW 21.000,00 | KRW 20.400,00 | 18,82K |
| 2026-08-07 | KRW 20.550,00 | +0,24 % | KRW 20.500,00 | KRW 20.900,00 | KRW 20.350,00 | 4,47K |
| 2026-08-06 | KRW 20.500,00 | +1,74 % | KRW 20.400,00 | KRW 20.600,00 | KRW 20.200,00 | 6,02K |
| 2026-08-05 | KRW 20.150,00 | -0,49 % | KRW 20.150,00 | KRW 20.500,00 | KRW 20.150,00 | 5,82K |
| 2026-08-04 | KRW 20.250,00 | +1,76 % | KRW 19.720,00 | KRW 20.250,00 | KRW 19.720,00 | 5,55K |
| 2026-08-03 | KRW 19.900,00 | -3,63 % | KRW 20.400,00 | KRW 20.900,00 | KRW 19.900,00 | 6,10K |
| 2026-07-31 | KRW 20.650,00 | +2,74 % | KRW 20.275,00 | KRW 20.650,00 | KRW 20.150,00 | 7,23K |
| 2026-07-30 | KRW 20.100,00 | -0,99 % | KRW 20.150,00 | KRW 20.500,00 | KRW 20.000,00 | 6,34K |
| 2026-07-29 | KRW 20.300,00 | +2,22 % | KRW 20.300,00 | KRW 21.150,00 | KRW 19.860,00 | 62,56K |
| 2026-07-28 | KRW 19.860,00 | -1,93 % | KRW 19.850,00 | KRW 20.550,00 | KRW 19.850,00 | 30,76K |
| 2026-07-27 | KRW 20.250,00 | -0,25 % | KRW 20.300,00 | KRW 20.400,00 | KRW 20.100,00 | 35,78K |
| 2026-07-24 | KRW 20.300,00 | +3,05 % | KRW 20.150,00 | KRW 20.450,00 | KRW 19.850,00 | 53,38K |
| 2026-07-23 | KRW 19.700,00 | +0,56 % | KRW 19.590,00 | KRW 19.890,00 | KRW 19.450,00 | 14,28K |
| 2026-07-22 | KRW 19.590,00 | +2,67 % | KRW 19.100,00 | KRW 19.590,00 | KRW 18.880,00 | 8,30K |
| 2026-07-21 | KRW 19.080,00 | +0,69 % | KRW 18.860,00 | KRW 19.270,00 | KRW 18.860,00 | 5,52K |
| 2026-07-20 | KRW 18.950,00 | -3,22 % | KRW 19.600,00 | KRW 19.600,00 | KRW 18.500,00 | 19,28K |
| 2026-07-16 | KRW 19.580,00 | +1,98 % | KRW 19.060,00 | KRW 19.620,00 | KRW 19.060,00 | 13,91K |
| 2026-07-15 | KRW 19.200,00 | +0,52 % | KRW 19.460,00 | KRW 19.460,00 | KRW 19.100,00 | 10,85K |
| 2026-07-14 | KRW 19.100,00 | -0,68 % | KRW 19.480,00 | KRW 19.480,00 | KRW 19.050,00 | 33,72K |
| 2026-07-13 | KRW 19.230,00 | -0,83 % | KRW 19.550,00 | KRW 19.700,00 | KRW 19.100,00 | 20,84K |
| 2026-07-10 | KRW 19.390,00 | -0,77 % | KRW 19.590,00 | KRW 19.700,00 | KRW 19.300,00 | 8,96K |
| 2026-07-09 | KRW 19.540,00 | +0,98 % | KRW 18.900,00 | KRW 19.570,00 | KRW 18.900,00 | 14,39K |
| 2026-07-08 | KRW 19.350,00 | -0,21 % | KRW 19.380,00 | KRW 19.670,00 | KRW 19.110,00 | 32,76K |
| 2026-07-07 | KRW 19.390,00 | -1,22 % | KRW 19.740,00 | KRW 19.740,00 | KRW 19.120,00 | 22,98K |
| 2026-07-06 | KRW 19.630,00 | +1,19 % | KRW 19.440,00 | KRW 19.800,00 | KRW 19.420,00 | 13,50K |
| 2026-07-03 | KRW 19.400,00 | +0,21 % | KRW 19.040,00 | KRW 19.520,00 | KRW 19.040,00 | 20,38K |
| 2026-07-02 | KRW 19.360,00 | 0,00 % | KRW 19.030,00 | KRW 19.390,00 | KRW 19.030,00 | 11,44K |
| 2026-07-01 | KRW 19.360,00 | +1,10 % | KRW 19.150,00 | KRW 19.440,00 | KRW 19.080,00 | 17,05K |
| 2026-06-30 | KRW 19.150,00 | -1,34 % | KRW 19.410,00 | KRW 19.430,00 | KRW 19.120,00 | 6,26K |
| 2026-06-29 | KRW 19.410,00 | +4,69 % | KRW 18.480,00 | KRW 19.430,00 | KRW 18.480,00 | 16,28K |
| 2026-06-26 | KRW 18.540,00 | +0,11 % | KRW 19.290,00 | KRW 19.290,00 | KRW 18.370,00 | 29,76K |
| 2026-06-25 | KRW 18.520,00 | -0,48 % | KRW 18.650,00 | KRW 19.140,00 | KRW 18.510,00 | 42,44K |
| 2026-06-24 | KRW 18.610,00 | +0,54 % | KRW 18.850,00 | KRW 18.850,00 | KRW 18.470,00 | 32,03K |
| 2026-06-23 | KRW 18.510,00 | -1,39 % | KRW 18.860,00 | KRW 18.860,00 | KRW 18.490,00 | 48,35K |
| 2026-06-22 | KRW 18.770,00 | -2,54 % | KRW 18.960,00 | KRW 19.280,00 | KRW 18.710,00 | 25,94K |
| 2026-06-19 | KRW 19.260,00 | -1,33 % | KRW 19.770,00 | KRW 19.770,00 | KRW 19.000,00 | 34,22K |
| 2026-06-18 | KRW 19.520,00 | -2,40 % | KRW 20.100,00 | KRW 20.100,00 | KRW 19.500,00 | 37,70K |
| 2026-06-17 | KRW 20.000,00 | -1,96 % | KRW 20.450,00 | KRW 20.500,00 | KRW 19.970,00 | 59,32K |
| 2026-06-16 | KRW 20.400,00 | +0,49 % | KRW 20.300,00 | KRW 20.850,00 | KRW 20.300,00 | 65,87K |
| 2026-06-15 | KRW 20.300,00 | -0,25 % | KRW 20.900,00 | KRW 20.900,00 | KRW 20.200,00 | 50,95K |
| 2026-06-12 | KRW 20.350,00 | +0,99 % | KRW 20.200,00 | KRW 20.800,00 | KRW 20.200,00 | 37,65K |
| 2026-06-11 | KRW 20.150,00 | +1,15 % | KRW 19.950,00 | KRW 20.250,00 | KRW 19.950,00 | 20,89K |
| 2026-06-10 | KRW 19.920,00 | -0,25 % | KRW 19.970,00 | KRW 20.400,00 | KRW 19.860,00 | 9,33K |
| 2026-06-09 | KRW 19.970,00 | +0,25 % | KRW 20.500,00 | KRW 20.500,00 | KRW 19.970,00 | 23,85K |
| 2026-06-08 | KRW 19.920,00 | -4,00 % | KRW 20.350,00 | KRW 20.350,00 | KRW 19.920,00 | 20,46K |
| 2026-06-05 | KRW 20.750,00 | +0,24 % | KRW 20.700,00 | KRW 21.000,00 | KRW 20.550,00 | 6,32K |
| 2026-06-04 | KRW 20.700,00 | -1,43 % | KRW 21.000,00 | KRW 21.350,00 | KRW 20.700,00 | 8,46K |
| 2026-06-02 | KRW 21.000,00 | -0,47 % | KRW 20.900,00 | KRW 21.350,00 | KRW 20.700,00 | 11,13K |
| 2026-06-01 | KRW 21.100,00 | -2,54 % | KRW 21.600,00 | KRW 21.600,00 | KRW 20.950,00 | 17,82K |
| 2026-05-29 | KRW 21.650,00 | -2,26 % | KRW 22.150,00 | KRW 22.900,00 | KRW 21.550,00 | 6,51K |
| 2026-05-28 | KRW 22.150,00 | 0,00 % | KRW 22.200,00 | KRW 22.300,00 | KRW 21.900,00 | 6,58K |
| 2026-05-27 | KRW 22.150,00 | -0,67 % | KRW 22.300,00 | KRW 22.800,00 | KRW 22.100,00 | 27,44K |
| 2026-05-26 | KRW 22.300,00 | -1,98 % | KRW 22.750,00 | KRW 22.900,00 | KRW 22.300,00 | 7,66K |
| 2026-05-22 | KRW 22.750,00 | +1,34 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.200,00 | 6,58K |
| 2026-05-21 | KRW 22.450,00 | 0,00 % | KRW 22.250,00 | KRW 22.450,00 | KRW 21.950,00 | 12,66K |