YM Tech Co., Ltd. 273640
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.800,00+410,00 (+7,61 %)
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 5.800,00 | +7,61 % | KRW 5.390,00 | KRW 5.810,00 | KRW 5.290,00 | 69,50K |
| 2026-10-01 | KRW 5.390,00 | +3,26 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.120,00 | 14,34K |
| 2026-09-30 | KRW 5.220,00 | +1,56 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.140,00 | 11,19K |
| 2026-09-29 | KRW 5.140,00 | -1,72 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.070,00 | 10,32K |
| 2026-09-28 | KRW 5.230,00 | -0,95 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.160,00 | 8,50K |
| 2026-09-23 | KRW 5.280,00 | +0,76 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.190,00 | 12,72K |
| 2026-09-22 | KRW 5.240,00 | 0,00 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.230,00 | 25,59K |
| 2026-09-21 | KRW 5.240,00 | +1,16 % | KRW 5.110,00 | KRW 5.470,00 | KRW 5.030,00 | 60,75K |
| 2026-09-18 | KRW 5.180,00 | +1,37 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.100,00 | 8,04K |
| 2026-09-17 | KRW 5.110,00 | +0,39 % | KRW 5.070,00 | KRW 5.170,00 | KRW 5.040,00 | 7,59K |
| 2026-09-16 | KRW 5.090,00 | +0,59 % | KRW 5.130,00 | KRW 5.150,00 | KRW 5.040,00 | 8,59K |
| 2026-09-15 | KRW 5.060,00 | -1,75 % | KRW 5.220,00 | KRW 5.230,00 | KRW 5.060,00 | 4,43K |
| 2026-09-14 | KRW 5.150,00 | -0,39 % | KRW 5.080,00 | KRW 5.230,00 | KRW 5.030,00 | 9,17K |
| 2026-09-11 | KRW 5.170,00 | -1,52 % | KRW 5.200,00 | KRW 5.290,00 | KRW 5.120,00 | 6,18K |
| 2026-09-10 | KRW 5.250,00 | 0,00 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.130,00 | 8,66K |
| 2026-09-09 | KRW 5.250,00 | +4,37 % | KRW 5.020,00 | KRW 5.250,00 | KRW 4.990,00 | 8,02K |
| 2026-09-08 | KRW 5.030,00 | -2,71 % | KRW 5.080,00 | KRW 5.230,00 | KRW 5.030,00 | 10,07K |
| 2026-09-07 | KRW 5.170,00 | +0,58 % | KRW 5.360,00 | KRW 5.360,00 | KRW 4.970,00 | 14,70K |
| 2026-09-04 | KRW 5.140,00 | +1,58 % | KRW 5.120,00 | KRW 5.190,00 | KRW 5.060,00 | 5,32K |
| 2026-09-03 | KRW 5.060,00 | -0,39 % | KRW 5.080,00 | KRW 5.180,00 | KRW 4.915,00 | 12,19K |
| 2026-09-02 | KRW 5.080,00 | -3,79 % | KRW 5.200,00 | KRW 5.270,00 | KRW 5.080,00 | 7,72K |
| 2026-09-01 | KRW 5.280,00 | +1,54 % | KRW 5.190,00 | KRW 5.370,00 | KRW 5.100,00 | 14,62K |
| 2026-08-31 | KRW 5.200,00 | -1,14 % | KRW 5.260,00 | KRW 5.440,00 | KRW 5.020,00 | 16,92K |
| 2026-08-28 | KRW 5.260,00 | +2,73 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.120,00 | 19,69K |
| 2026-08-27 | KRW 5.120,00 | +0,99 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.010,00 | 12,02K |
| 2026-08-26 | KRW 5.070,00 | +0,40 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.970,00 | 4,53K |
| 2026-08-25 | KRW 5.050,00 | +2,33 % | KRW 4.810,00 | KRW 5.120,00 | KRW 4.780,00 | 6,77K |
| 2026-08-24 | KRW 4.935,00 | -0,90 % | KRW 4.980,00 | KRW 5.150,00 | KRW 4.870,00 | 12,38K |
| 2026-08-21 | KRW 4.980,00 | -1,58 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.820,00 | 8,70K |
| 2026-08-20 | KRW 5.060,00 | +1,30 % | KRW 4.995,00 | KRW 5.150,00 | KRW 4.875,00 | 10,25K |
| 2026-08-19 | KRW 4.995,00 | -4,31 % | KRW 5.050,00 | KRW 5.150,00 | KRW 4.990,00 | 14,15K |
| 2026-08-18 | KRW 5.220,00 | -1,69 % | KRW 5.310,00 | KRW 5.370,00 | KRW 5.080,00 | 24,18K |
| 2026-08-14 | KRW 5.310,00 | +0,95 % | KRW 5.260,00 | KRW 5.410,00 | KRW 5.240,00 | 16,88K |
| 2026-08-13 | KRW 5.260,00 | +0,19 % | KRW 5.260,00 | KRW 5.420,00 | KRW 5.140,00 | 43,14K |
| 2026-08-12 | KRW 5.250,00 | +2,54 % | KRW 5.120,00 | KRW 5.550,00 | KRW 5.070,00 | 94,55K |
| 2026-08-11 | KRW 5.120,00 | +1,79 % | KRW 4.955,00 | KRW 5.270,00 | KRW 4.855,00 | 22,73K |
| 2026-08-10 | KRW 5.030,00 | +2,65 % | KRW 4.905,00 | KRW 5.090,00 | KRW 4.905,00 | 14,98K |
| 2026-08-07 | KRW 4.900,00 | -0,61 % | KRW 4.935,00 | KRW 5.070,00 | KRW 4.805,00 | 7,35K |
| 2026-08-06 | KRW 4.930,00 | -1,10 % | KRW 4.985,00 | KRW 5.030,00 | KRW 4.850,00 | 8,90K |
| 2026-08-05 | KRW 4.985,00 | +3,10 % | KRW 4.970,00 | KRW 5.080,00 | KRW 4.902,00 | 8,68K |
| 2026-08-04 | KRW 4.835,00 | +3,76 % | KRW 4.550,00 | KRW 4.870,00 | KRW 4.550,00 | 7,76K |
| 2026-08-03 | KRW 4.660,00 | +3,10 % | KRW 4.340,00 | KRW 4.765,00 | KRW 4.340,00 | 10,38K |
| 2026-07-31 | KRW 4.520,00 | +9,44 % | KRW 4.330,00 | KRW 4.705,00 | KRW 4.250,00 | 12,92K |
| 2026-07-30 | KRW 4.130,00 | -3,84 % | KRW 3.905,00 | KRW 4.435,00 | KRW 3.905,00 | 25,97K |
| 2026-07-29 | KRW 4.295,00 | -7,53 % | KRW 4.640,00 | KRW 4.765,00 | KRW 4.120,00 | 36,24K |
| 2026-07-28 | KRW 4.645,00 | -7,47 % | KRW 4.950,00 | KRW 5.060,00 | KRW 4.620,00 | 36,14K |
| 2026-07-27 | KRW 5.020,00 | 0,00 % | KRW 5.020,00 | KRW 5.120,00 | KRW 4.955,00 | 5,42K |
| 2026-07-24 | KRW 5.020,00 | -1,95 % | KRW 5.120,00 | KRW 5.130,00 | KRW 4.960,00 | 6,94K |
| 2026-07-23 | KRW 5.120,00 | +5,79 % | KRW 4.840,00 | KRW 5.120,00 | KRW 4.840,00 | 11,85K |
| 2026-07-22 | KRW 4.840,00 | -1,43 % | KRW 4.810,00 | KRW 5.100,00 | KRW 4.810,00 | 12,28K |
| 2026-07-21 | KRW 4.910,00 | +2,72 % | KRW 4.635,00 | KRW 4.950,00 | KRW 4.635,00 | 23,34K |
| 2026-07-20 | KRW 4.780,00 | -4,30 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.770,00 | 25,12K |
| 2026-07-16 | KRW 4.995,00 | -4,86 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.930,00 | 19,66K |
| 2026-07-15 | KRW 5.250,00 | +5,95 % | KRW 4.970,00 | KRW 5.380,00 | KRW 4.970,00 | 14,07K |
| 2026-07-14 | KRW 4.955,00 | +0,41 % | KRW 4.910,00 | KRW 5.060,00 | KRW 4.775,00 | 100,41K |
| 2026-07-13 | KRW 4.935,00 | -7,41 % | KRW 5.470,00 | KRW 5.480,00 | KRW 4.930,00 | 26,34K |
| 2026-07-10 | KRW 5.330,00 | +4,92 % | KRW 5.080,00 | KRW 5.430,00 | KRW 5.080,00 | 27,26K |
| 2026-07-09 | KRW 5.080,00 | -1,55 % | KRW 5.030,00 | KRW 5.320,00 | KRW 5.030,00 | 34,98K |
| 2026-07-08 | KRW 5.160,00 | -5,32 % | KRW 5.250,00 | KRW 5.490,00 | KRW 5.090,00 | 18,34K |
| 2026-07-07 | KRW 5.450,00 | +0,93 % | KRW 5.590,00 | KRW 5.680,00 | KRW 5.300,00 | 28,35K |
| 2026-07-06 | KRW 5.400,00 | -1,82 % | KRW 5.420,00 | KRW 5.610,00 | KRW 5.360,00 | 21,96K |
| 2026-07-03 | KRW 5.500,00 | -0,18 % | KRW 5.500,00 | KRW 5.690,00 | KRW 5.230,00 | 18,98K |
| 2026-07-02 | KRW 5.510,00 | -2,48 % | KRW 5.620,00 | KRW 5.750,00 | KRW 5.330,00 | 23,28K |
| 2026-07-01 | KRW 5.650,00 | -1,91 % | KRW 5.760,00 | KRW 5.850,00 | KRW 5.500,00 | 41,85K |
| 2026-06-30 | KRW 5.760,00 | +2,49 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.420,00 | 16,79K |
| 2026-06-29 | KRW 5.620,00 | +9,55 % | KRW 4.910,00 | KRW 5.680,00 | KRW 4.910,00 | 26,52K |
| 2026-06-26 | KRW 5.130,00 | -4,29 % | KRW 5.360,00 | KRW 5.550,00 | KRW 4.980,00 | 38,05K |
| 2026-06-25 | KRW 5.360,00 | -3,42 % | KRW 5.650,00 | KRW 5.820,00 | KRW 5.350,00 | 28,77K |
| 2026-06-24 | KRW 5.550,00 | -0,89 % | KRW 5.600,00 | KRW 5.740,00 | KRW 5.400,00 | 35,90K |
| 2026-06-23 | KRW 5.600,00 | -7,89 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.580,00 | 59,08K |
| 2026-06-22 | KRW 6.080,00 | -5,44 % | KRW 6.170,00 | KRW 6.460,00 | KRW 5.980,00 | 45,42K |
| 2026-06-19 | KRW 6.430,00 | -3,45 % | KRW 6.660,00 | KRW 6.850,00 | KRW 6.250,00 | 65,48K |
| 2026-06-18 | KRW 6.660,00 | -4,86 % | KRW 6.870,00 | KRW 6.970,00 | KRW 6.590,00 | 56,99K |
| 2026-06-17 | KRW 7.000,00 | -0,71 % | KRW 7.050,00 | KRW 7.120,00 | KRW 6.830,00 | 23,08K |
| 2026-06-16 | KRW 7.050,00 | +1,88 % | KRW 6.950,00 | KRW 7.050,00 | KRW 6.730,00 | 30,26K |
| 2026-06-15 | KRW 6.920,00 | +1,32 % | KRW 7.150,00 | KRW 7.220,00 | KRW 6.800,00 | 28,99K |
| 2026-06-12 | KRW 6.830,00 | +3,64 % | KRW 6.630,00 | KRW 7.100,00 | KRW 6.630,00 | 28,27K |
| 2026-06-11 | KRW 6.590,00 | +0,30 % | KRW 6.570,00 | KRW 6.840,00 | KRW 6.410,00 | 28,07K |
| 2026-06-10 | KRW 6.570,00 | -2,38 % | KRW 6.730,00 | KRW 6.850,00 | KRW 6.400,00 | 57,63K |
| 2026-06-09 | KRW 6.730,00 | +2,59 % | KRW 6.560,00 | KRW 6.990,00 | KRW 6.560,00 | 70,21K |
| 2026-06-08 | KRW 6.560,00 | -7,74 % | KRW 6.500,00 | KRW 7.120,00 | KRW 6.500,00 | 96,39K |
| 2026-06-05 | KRW 7.110,00 | -4,18 % | KRW 7.420,00 | KRW 7.420,00 | KRW 6.990,00 | 36,15K |
| 2026-06-04 | KRW 7.420,00 | +1,92 % | KRW 7.130,00 | KRW 7.700,00 | KRW 7.130,00 | 58,67K |
| 2026-06-02 | KRW 7.280,00 | -3,45 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.020,00 | 57,61K |
| 2026-06-01 | KRW 7.540,00 | -5,75 % | KRW 8.000,00 | KRW 8.120,00 | KRW 7.500,00 | 133,92K |
| 2026-05-29 | KRW 8.000,00 | -7,41 % | KRW 8.800,00 | KRW 8.800,00 | KRW 7.940,00 | 131,46K |
| 2026-05-28 | KRW 8.640,00 | -1,71 % | KRW 9.080,00 | KRW 9.230,00 | KRW 8.430,00 | 114,14K |
| 2026-05-27 | KRW 8.790,00 | -6,98 % | KRW 9.500,00 | KRW 9.570,00 | KRW 8.730,00 | 122,14K |
| 2026-05-26 | KRW 9.450,00 | -1,46 % | KRW 9.830,00 | KRW 10.430,00 | KRW 9.420,00 | 156,79K |
| 2026-05-22 | KRW 9.590,00 | +5,27 % | KRW 9.290,00 | KRW 9.690,00 | KRW 9.250,00 | 81,09K |