KnJ Co., Ltd. 272110
KRX · Südkorea · Produzierendes Gewerbe
KRW 31.850,00-700,00 (-2,15 %)
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 32.550,00 | +6,37 % | KRW 30.900,00 | KRW 33.250,00 | KRW 30.300,00 | 152,22K |
| 2026-09-30 | KRW 30.600,00 | +2,34 % | KRW 30.200,00 | KRW 31.450,00 | KRW 29.700,00 | 74,38K |
| 2026-09-29 | KRW 29.900,00 | +2,40 % | KRW 29.150,00 | KRW 29.950,00 | KRW 28.550,00 | 52,88K |
| 2026-09-28 | KRW 29.200,00 | -3,63 % | KRW 30.400,00 | KRW 30.400,00 | KRW 28.850,00 | 58,22K |
| 2026-09-23 | KRW 30.300,00 | +1,85 % | KRW 30.150,00 | KRW 30.800,00 | KRW 29.850,00 | 65,22K |
| 2026-09-22 | KRW 29.750,00 | -0,50 % | KRW 29.900,00 | KRW 30.900,00 | KRW 29.550,00 | 94,41K |
| 2026-09-21 | KRW 29.900,00 | +10,54 % | KRW 27.600,00 | KRW 30.950,00 | KRW 27.600,00 | 249,28K |
| 2026-09-18 | KRW 27.050,00 | +4,04 % | KRW 26.500,00 | KRW 28.000,00 | KRW 26.300,00 | 109,39K |
| 2026-09-17 | KRW 26.000,00 | +2,16 % | KRW 25.600,00 | KRW 26.400,00 | KRW 25.350,00 | 43,17K |
| 2026-09-16 | KRW 25.450,00 | +0,20 % | KRW 25.900,00 | KRW 25.900,00 | KRW 24.950,00 | 49,59K |
| 2026-09-15 | KRW 25.400,00 | +2,42 % | KRW 25.000,00 | KRW 26.200,00 | KRW 24.250,00 | 76,21K |
| 2026-09-14 | KRW 24.800,00 | -2,36 % | KRW 24.900,00 | KRW 25.600,00 | KRW 24.250,00 | 32,38K |
| 2026-09-11 | KRW 25.400,00 | -2,50 % | KRW 25.550,00 | KRW 25.950,00 | KRW 25.150,00 | 48,49K |
| 2026-09-10 | KRW 26.050,00 | +3,17 % | KRW 25.250,00 | KRW 26.450,00 | KRW 24.600,00 | 63,93K |
| 2026-09-09 | KRW 25.250,00 | +1,81 % | KRW 25.000,00 | KRW 26.150,00 | KRW 24.900,00 | 63,19K |
| 2026-09-08 | KRW 24.800,00 | +0,20 % | KRW 25.100,00 | KRW 25.600,00 | KRW 24.650,00 | 58,12K |
| 2026-09-07 | KRW 24.750,00 | +1,43 % | KRW 25.200,00 | KRW 25.450,00 | KRW 24.650,00 | 52,04K |
| 2026-09-04 | KRW 24.400,00 | +2,31 % | KRW 24.000,00 | KRW 25.000,00 | KRW 23.850,00 | 56,33K |
| 2026-09-03 | KRW 23.850,00 | -1,65 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.500,00 | 62,51K |
| 2026-09-02 | KRW 24.250,00 | +2,11 % | KRW 23.450,00 | KRW 24.950,00 | KRW 22.900,00 | 68,08K |
| 2026-09-01 | KRW 23.750,00 | -1,04 % | KRW 23.650,00 | KRW 24.000,00 | KRW 23.250,00 | 32,07K |
| 2026-08-31 | KRW 24.000,00 | -2,04 % | KRW 24.000,00 | KRW 24.050,00 | KRW 22.750,00 | 70,26K |
| 2026-08-28 | KRW 24.500,00 | -2,97 % | KRW 25.000,00 | KRW 25.100,00 | KRW 24.200,00 | 42,78K |
| 2026-08-27 | KRW 25.250,00 | 0,00 % | KRW 25.800,00 | KRW 25.950,00 | KRW 25.100,00 | 47,21K |
| 2026-08-26 | KRW 25.250,00 | -1,75 % | KRW 25.700,00 | KRW 25.700,00 | KRW 24.500,00 | 44,84K |
| 2026-08-25 | KRW 25.700,00 | +4,05 % | KRW 23.900,00 | KRW 25.700,00 | KRW 23.700,00 | 51,25K |
| 2026-08-24 | KRW 24.700,00 | +1,02 % | KRW 24.550,00 | KRW 25.150,00 | KRW 23.100,00 | 39,39K |
| 2026-08-21 | KRW 24.450,00 | -3,74 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.100,00 | 50,98K |
| 2026-08-20 | KRW 25.400,00 | +1,20 % | KRW 25.400,00 | KRW 25.750,00 | KRW 25.050,00 | 39,95K |
| 2026-08-19 | KRW 25.100,00 | -3,28 % | KRW 25.600,00 | KRW 26.500,00 | KRW 24.700,00 | 93,48K |
| 2026-08-18 | KRW 25.950,00 | -1,33 % | KRW 26.300,00 | KRW 27.900,00 | KRW 25.650,00 | 106,53K |
| 2026-08-14 | KRW 26.300,00 | -6,07 % | KRW 27.950,00 | KRW 27.950,00 | KRW 25.200,00 | 272,00K |
| 2026-08-13 | KRW 28.000,00 | -8,79 % | KRW 30.800,00 | KRW 31.050,00 | KRW 27.300,00 | 193,45K |
| 2026-08-12 | KRW 30.700,00 | +0,99 % | KRW 30.400,00 | KRW 31.150,00 | KRW 29.700,00 | 56,36K |
| 2026-08-11 | KRW 30.400,00 | +2,36 % | KRW 28.950,00 | KRW 32.100,00 | KRW 28.950,00 | 114,85K |
| 2026-08-10 | KRW 29.700,00 | +5,51 % | KRW 28.200,00 | KRW 29.950,00 | KRW 27.900,00 | 121,96K |
| 2026-08-07 | KRW 28.150,00 | +0,54 % | KRW 27.650,00 | KRW 28.950,00 | KRW 26.600,00 | 116,97K |
| 2026-08-06 | KRW 28.000,00 | +0,72 % | KRW 27.400,00 | KRW 28.400,00 | KRW 26.550,00 | 49,25K |
| 2026-08-05 | KRW 27.800,00 | +6,31 % | KRW 27.500,00 | KRW 28.300,00 | KRW 26.300,00 | 93,26K |
| 2026-08-04 | KRW 26.150,00 | -0,57 % | KRW 26.050,00 | KRW 27.650,00 | KRW 25.450,00 | 74,44K |
| 2026-08-03 | KRW 26.300,00 | +6,05 % | KRW 24.550,00 | KRW 28.100,00 | KRW 24.400,00 | 174,52K |
| 2026-07-31 | KRW 24.800,00 | +23,69 % | KRW 21.950,00 | KRW 25.200,00 | KRW 21.800,00 | 113,60K |
| 2026-07-30 | KRW 20.050,00 | -2,67 % | KRW 19.800,00 | KRW 21.350,00 | KRW 19.550,00 | 115,71K |
| 2026-07-29 | KRW 20.600,00 | -10,82 % | KRW 23.350,00 | KRW 24.400,00 | KRW 19.320,00 | 203,84K |
| 2026-07-28 | KRW 23.100,00 | -13,16 % | KRW 25.100,00 | KRW 25.800,00 | KRW 22.150,00 | 131,52K |
| 2026-07-27 | KRW 26.600,00 | +1,33 % | KRW 26.700,00 | KRW 27.350,00 | KRW 26.000,00 | 26,62K |
| 2026-07-24 | KRW 26.250,00 | -7,89 % | KRW 28.500,00 | KRW 28.500,00 | KRW 26.150,00 | 38,19K |
| 2026-07-23 | KRW 28.500,00 | +3,83 % | KRW 27.450,00 | KRW 28.900,00 | KRW 27.300,00 | 35,17K |
| 2026-07-22 | KRW 27.450,00 | +1,86 % | KRW 28.000,00 | KRW 29.400,00 | KRW 27.350,00 | 59,30K |
| 2026-07-21 | KRW 26.950,00 | -0,74 % | KRW 27.000,00 | KRW 27.600,00 | KRW 26.150,00 | 40,37K |
| 2026-07-20 | KRW 27.150,00 | -5,40 % | KRW 28.250,00 | KRW 29.150,00 | KRW 27.050,00 | 72,28K |
| 2026-07-16 | KRW 28.700,00 | -5,75 % | KRW 29.350,00 | KRW 29.750,00 | KRW 28.050,00 | 57,29K |
| 2026-07-15 | KRW 30.450,00 | +6,65 % | KRW 29.450,00 | KRW 30.950,00 | KRW 29.350,00 | 75,43K |
| 2026-07-14 | KRW 28.550,00 | -2,06 % | KRW 29.150,00 | KRW 29.750,00 | KRW 26.450,00 | 81,41K |
| 2026-07-13 | KRW 29.150,00 | +2,64 % | KRW 28.600,00 | KRW 31.650,00 | KRW 28.500,00 | 134,00K |
| 2026-07-10 | KRW 28.400,00 | +11,37 % | KRW 26.050,00 | KRW 28.700,00 | KRW 26.050,00 | 85,71K |
| 2026-07-09 | KRW 25.500,00 | +5,81 % | KRW 24.100,00 | KRW 26.800,00 | KRW 24.100,00 | 124,13K |
| 2026-07-08 | KRW 24.100,00 | -7,84 % | KRW 25.050,00 | KRW 26.000,00 | KRW 23.100,00 | 88,42K |
| 2026-07-07 | KRW 26.150,00 | -3,68 % | KRW 26.500,00 | KRW 27.850,00 | KRW 25.150,00 | 107,07K |
| 2026-07-06 | KRW 27.150,00 | -3,89 % | KRW 28.250,00 | KRW 28.400,00 | KRW 26.000,00 | 73,74K |
| 2026-07-03 | KRW 28.250,00 | +1,25 % | KRW 27.750,00 | KRW 28.500,00 | KRW 26.150,00 | 74,67K |
| 2026-07-02 | KRW 27.900,00 | -10,86 % | KRW 30.100,00 | KRW 31.200,00 | KRW 27.800,00 | 128,57K |
| 2026-07-01 | KRW 31.300,00 | +2,29 % | KRW 30.650,00 | KRW 33.200,00 | KRW 30.000,00 | 87,19K |
| 2026-06-30 | KRW 30.600,00 | +0,16 % | KRW 30.550,00 | KRW 31.950,00 | KRW 30.050,00 | 58,52K |
| 2026-06-29 | KRW 30.550,00 | +8,72 % | KRW 28.100,00 | KRW 30.850,00 | KRW 28.100,00 | 71,55K |
| 2026-06-26 | KRW 28.100,00 | -2,77 % | KRW 28.850,00 | KRW 29.950,00 | KRW 27.400,00 | 101,91K |
| 2026-06-25 | KRW 28.900,00 | -3,83 % | KRW 31.000,00 | KRW 32.000,00 | KRW 28.000,00 | 131,47K |
| 2026-06-24 | KRW 30.050,00 | -1,96 % | KRW 30.750,00 | KRW 31.950,00 | KRW 29.300,00 | 101,66K |
| 2026-06-23 | KRW 30.650,00 | -9,85 % | KRW 33.650,00 | KRW 33.950,00 | KRW 30.600,00 | 165,70K |
| 2026-06-22 | KRW 34.000,00 | +0,74 % | KRW 33.450,00 | KRW 35.350,00 | KRW 32.100,00 | 102,89K |
| 2026-06-19 | KRW 33.750,00 | -5,73 % | KRW 35.800,00 | KRW 36.050,00 | KRW 32.250,00 | 138,45K |
| 2026-06-18 | KRW 35.800,00 | -2,45 % | KRW 36.250,00 | KRW 37.450,00 | KRW 35.200,00 | 137,13K |
| 2026-06-17 | KRW 36.700,00 | -0,94 % | KRW 36.700,00 | KRW 38.400,00 | KRW 36.200,00 | 67,39K |
| 2026-06-16 | KRW 37.050,00 | -0,80 % | KRW 37.900,00 | KRW 39.450,00 | KRW 36.500,00 | 138,35K |
| 2026-06-15 | KRW 37.350,00 | -3,24 % | KRW 39.600,00 | KRW 39.600,00 | KRW 36.300,00 | 133,89K |
| 2026-06-12 | KRW 38.600,00 | +8,27 % | KRW 37.200,00 | KRW 40.900,00 | KRW 36.000,00 | 264,65K |
| 2026-06-11 | KRW 35.650,00 | +10,03 % | KRW 31.600,00 | KRW 36.400,00 | KRW 31.600,00 | 205,35K |
| 2026-06-10 | KRW 32.400,00 | -2,85 % | KRW 32.050,00 | KRW 34.900,00 | KRW 31.700,00 | 3 |
| 2026-06-09 | KRW 33.350,00 | +11,73 % | KRW 30.000,00 | KRW 33.600,00 | KRW 30.000,00 | 150,12K |
| 2026-06-08 | KRW 29.850,00 | -1,65 % | KRW 29.250,00 | KRW 32.200,00 | KRW 29.000,00 | 267,93K |
| 2026-06-05 | KRW 30.350,00 | -1,14 % | KRW 31.400,00 | KRW 32.550,00 | KRW 29.400,00 | 125,64K |
| 2026-06-04 | KRW 30.700,00 | +3,19 % | KRW 29.850,00 | KRW 33.100,00 | KRW 29.850,00 | 151,24K |
| 2026-06-02 | KRW 29.750,00 | -2,94 % | KRW 30.650,00 | KRW 31.250,00 | KRW 28.500,00 | 139,39K |
| 2026-06-01 | KRW 30.650,00 | -5,11 % | KRW 32.500,00 | KRW 32.500,00 | KRW 29.850,00 | 143,76K |
| 2026-05-29 | KRW 32.300,00 | -0,92 % | KRW 33.400,00 | KRW 35.250,00 | KRW 30.850,00 | 207,72K |
| 2026-05-28 | KRW 32.600,00 | -3,41 % | KRW 33.500,00 | KRW 33.750,00 | KRW 31.050,00 | 122,99K |
| 2026-05-27 | KRW 33.750,00 | -5,99 % | KRW 36.350,00 | KRW 36.800,00 | KRW 33.650,00 | 180,84K |
| 2026-05-26 | KRW 35.900,00 | -0,14 % | KRW 36.950,00 | KRW 37.950,00 | KRW 34.900,00 | 154,42K |
| 2026-05-22 | KRW 35.950,00 | +6,99 % | KRW 34.300,00 | KRW 36.200,00 | KRW 33.800,00 | 79,44K |
| 2026-05-21 | KRW 33.600,00 | +3,23 % | KRW 34.000,00 | KRW 35.600,00 | KRW 33.450,00 | 154,88K |