JINYOUNG CO., LTD 285800
KRX · Südkorea · Prozessindustrie
KRW 4.310,00-155,00 (-3,47 %)
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 4.310,00 | -3,47 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.275,00 | 29,06K |
| 2026-10-01 | KRW 4.465,00 | +0,56 % | KRW 4.440,00 | KRW 4.550,00 | KRW 4.285,00 | 25,05K |
| 2026-09-30 | KRW 4.440,00 | -3,06 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.355,00 | 21,48K |
| 2026-09-29 | KRW 4.580,00 | +1,78 % | KRW 4.715,00 | KRW 4.895,00 |
| KRW 4.395,00 |
| 77,82K |
| 2026-09-28 | KRW 4.500,00 | +1,47 % | KRW 4.530,00 | KRW 4.570,00 | KRW 4.235,00 | 91,43K |
| 2026-09-23 | KRW 4.435,00 | -4,52 % | KRW 4.595,00 | KRW 4.780,00 | KRW 4.335,00 | 88,10K |
| 2026-09-22 | KRW 4.645,00 | -6,26 % | KRW 4.955,00 | KRW 4.990,00 | KRW 4.550,00 | 149,14K |
| 2026-09-21 | KRW 4.955,00 | -11,20 % | KRW 5.340,00 | KRW 6.000,00 | KRW 4.950,00 | 403,80K |
| 2026-09-18 | KRW 5.580,00 | +13,76 % | KRW 5.750,00 | KRW 6.250,00 | KRW 5.180,00 | 2,40M |
| 2026-09-17 | KRW 4.905,00 | +29,93 % | KRW 3.870,00 | KRW 4.905,00 | KRW 3.805,00 | 937,77K |
| 2026-09-16 | KRW 3.775,00 | -7,36 % | KRW 3.960,00 | KRW 4.000,00 | KRW 3.720,00 | 60,40K |
| 2026-09-15 | KRW 4.075,00 | -11,70 % | KRW 4.550,00 | KRW 4.555,00 | KRW 3.965,00 | 138,00K |
| 2026-09-14 | KRW 4.615,00 | -3,05 % | KRW 5.530,00 | KRW 6.080,00 | KRW 4.460,00 | 1,24M |
| 2026-09-11 | KRW 4.760,00 | +29,88 % | KRW 4.320,00 | KRW 4.760,00 | KRW 3.975,00 | 156,54K |
| 2026-09-10 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-09 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-08 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-07 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-04 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-03 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-02 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-09-01 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-31 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-28 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-27 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-26 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-25 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-24 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-21 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.665,00 | 0 |
| 2026-08-20 | KRW 3.665,00 | -0,68 % | KRW 3.700,00 | KRW 3.920,00 | KRW 3.585,00 | 42,93K |
| 2026-08-19 | KRW 3.690,00 | -3,28 % | KRW 3.810,00 | KRW 3.995,00 | KRW 3.650,00 | 34,75K |
| 2026-08-18 | KRW 3.815,00 | -9,49 % | KRW 4.325,00 | KRW 4.325,00 | KRW 3.730,00 | 56,56K |
| 2026-08-14 | KRW 4.215,00 | -0,24 % | KRW 4.265,00 | KRW 4.285,00 | KRW 4.090,00 | 25,86K |
| 2026-08-13 | KRW 4.225,00 | -5,06 % | KRW 4.425,00 | KRW 4.450,00 | KRW 4.135,00 | 50,24K |
| 2026-08-12 | KRW 4.450,00 | +3,49 % | KRW 4.335,00 | KRW 4.645,00 | KRW 4.205,00 | 77,12K |
| 2026-08-11 | KRW 4.300,00 | +6,83 % | KRW 4.055,00 | KRW 4.750,00 | KRW 4.055,00 | 111,19K |
| 2026-08-10 | KRW 4.025,00 | +3,47 % | KRW 3.890,00 | KRW 4.060,00 | KRW 3.885,00 | 34,33K |
| 2026-08-07 | KRW 3.890,00 | -1,14 % | KRW 3.935,00 | KRW 4.100,00 | KRW 3.765,00 | 31,46K |
| 2026-08-06 | KRW 3.935,00 | -0,88 % | KRW 4.195,00 | KRW 4.220,00 | KRW 3.735,00 | 38,66K |
| 2026-08-05 | KRW 3.970,00 | +2,98 % | KRW 3.895,00 | KRW 4.245,00 | KRW 3.865,00 | 38,46K |
| 2026-08-04 | KRW 3.855,00 | +7,83 % | KRW 3.495,00 | KRW 3.950,00 | KRW 3.495,00 | 49,65K |
| 2026-08-03 | KRW 3.575,00 | +0,85 % | KRW 3.545,00 | KRW 3.730,00 | KRW 3.505,00 | 44,18K |
| 2026-07-31 | KRW 3.545,00 | +1,29 % | KRW 3.500,00 | KRW 3.650,00 | KRW 3.395,00 | 91,02K |
| 2026-07-30 | KRW 3.500,00 | +0,86 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.250,00 | 57,67K |
| 2026-07-29 | KRW 3.470,00 | -4,80 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.165,00 | 147,22K |
| 2026-07-28 | KRW 3.645,00 | -8,65 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.500,00 | 100,85K |
| 2026-07-27 | KRW 3.990,00 | -16,88 % | KRW 4.000,00 | KRW 4.220,00 | KRW 3.740,00 | 281,36K |
| 2026-07-24 | KRW 4.800,00 | +9,09 % | KRW 4.580,00 | KRW 5.720,00 | KRW 4.530,00 | 1,97M |
| 2026-07-23 | KRW 4.400,00 | -7,95 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.130,00 | 158,03K |
| 2026-07-22 | KRW 4.780,00 | -3,82 % | KRW 4.600,00 | KRW 5.120,00 | KRW 4.500,00 | 323,90K |
| 2026-07-21 | KRW 4.970,00 | -30,00 % | KRW 7.590,00 | KRW 7.950,00 | KRW 4.970,00 | 810,41K |
| 2026-07-20 | KRW 7.100,00 | +29,92 % | KRW 5.850,00 | KRW 7.100,00 | KRW 5.790,00 | 392,34K |
| 2026-07-16 | KRW 5.465,00 | +29,96 % | KRW 4.205,00 | KRW 5.465,00 | KRW 4.205,00 | 653,91K |
| 2026-07-15 | KRW 4.205,00 | -0,12 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.145,00 | 18,63K |
| 2026-07-14 | KRW 4.210,00 | -2,43 % | KRW 4.400,00 | KRW 4.545,00 | KRW 4.150,00 | 35,62K |
| 2026-07-13 | KRW 4.315,00 | +1,17 % | KRW 4.360,00 | KRW 4.680,00 | KRW 4.180,00 | 84,10K |
| 2026-07-10 | KRW 4.265,00 | +3,52 % | KRW 4.120,00 | KRW 4.400,00 | KRW 3.925,00 | 36,71K |
| 2026-07-09 | KRW 4.120,00 | -10,53 % | KRW 4.610,00 | KRW 4.900,00 | KRW 4.025,00 | 347,64K |
| 2026-07-08 | KRW 4.605,00 | +11,77 % | KRW 4.325,00 | KRW 5.350,00 | KRW 4.145,00 | 601,94K |
| 2026-07-07 | KRW 4.120,00 | -6,36 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.100,00 | 13,63K |
| 2026-07-06 | KRW 4.400,00 | +8,11 % | KRW 3.925,00 | KRW 4.590,00 | KRW 3.925,00 | 36,54K |
| 2026-07-03 | KRW 4.070,00 | +1,12 % | KRW 4.220,00 | KRW 4.220,00 | KRW 3.680,00 | 20,21K |
| 2026-07-02 | KRW 4.025,00 | -4,28 % | KRW 4.320,00 | KRW 4.320,00 | KRW 3.605,00 | 30,66K |
| 2026-07-01 | KRW 4.205,00 | -6,66 % | KRW 4.395,00 | KRW 4.475,00 | KRW 4.010,00 | 57,07K |
| 2026-06-30 | KRW 4.505,00 | +15,22 % | KRW 3.910,00 | KRW 5.080,00 | KRW 3.910,00 | 277,03K |
| 2026-06-29 | KRW 3.910,00 | +1,30 % | KRW 3.535,00 | KRW 4.040,00 | KRW 3.530,00 | 42,33K |
| 2026-06-26 | KRW 3.860,00 | -5,04 % | KRW 3.915,00 | KRW 4.045,00 | KRW 3.780,00 | 15,59K |
| 2026-06-25 | KRW 4.065,00 | -0,97 % | KRW 4.105,00 | KRW 4.190,00 | KRW 4.025,00 | 15,61K |
| 2026-06-24 | KRW 4.105,00 | -4,65 % | KRW 4.005,00 | KRW 4.340,00 | KRW 4.005,00 | 20,59K |
| 2026-06-23 | KRW 4.305,00 | -4,12 % | KRW 4.490,00 | KRW 4.530,00 | KRW 4.200,00 | 23,85K |
| 2026-06-22 | KRW 4.490,00 | -6,46 % | KRW 4.810,00 | KRW 5.020,00 | KRW 4.250,00 | 38,23K |
| 2026-06-19 | KRW 4.800,00 | -5,33 % | KRW 5.075,00 | KRW 5.325,00 | KRW 4.675,00 | 29,20K |
| 2026-06-18 | KRW 5.070,00 | -7,73 % | KRW 5.625,00 | KRW 5.625,00 | KRW 5.070,00 | 21,80K |
| 2026-06-17 | KRW 5.495,00 | +1,20 % | KRW 5.440,00 | KRW 5.645,00 | KRW 5.315,00 | 12,35K |
| 2026-06-16 | KRW 5.430,00 | +1,50 % | KRW 5.350,00 | KRW 5.445,00 | KRW 5.260,00 | 9,28K |
| 2026-06-15 | KRW 5.350,00 | +0,38 % | KRW 5.330,00 | KRW 5.665,00 | KRW 5.175,00 | 27,47K |
| 2026-06-12 | KRW 5.330,00 | -1,20 % | KRW 5.395,00 | KRW 5.730,00 | KRW 5.205,00 | 37,05K |
| 2026-06-11 | KRW 5.395,00 | -1,19 % | KRW 5.460,00 | KRW 7.050,00 | KRW 5.200,00 | 265,12K |
| 2026-06-10 | KRW 5.460,00 | +0,18 % | KRW 5.400,00 | KRW 5.715,00 | KRW 5.115,00 | 24,44K |
| 2026-06-09 | KRW 5.450,00 | +0,93 % | KRW 5.400,00 | KRW 5.750,00 | KRW 5.400,00 | 11,76K |
| 2026-06-08 | KRW 5.400,00 | -10,37 % | KRW 5.965,00 | KRW 5.965,00 | KRW 5.370,00 | 14,42K |
| 2026-06-05 | KRW 6.025,00 | +3,61 % | KRW 5.395,00 | KRW 6.200,00 | KRW 5.395,00 | 19,56K |
| 2026-06-04 | KRW 5.815,00 | -6,21 % | KRW 5.575,00 | KRW 6.325,00 | KRW 5.575,00 | 19,42K |
| 2026-06-02 | KRW 6.200,00 | -4,62 % | KRW 6.000,00 | KRW 6.200,00 | KRW 5.675,00 | 56,47K |
| 2026-06-01 | KRW 6.500,00 | -3,63 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.340,00 | 24,80K |
| 2026-05-29 | KRW 6.745,00 | -2,10 % | KRW 6.795,00 | KRW 6.995,00 | KRW 6.500,00 | 17,66K |
| 2026-05-28 | KRW 6.890,00 | -1,92 % | KRW 7.050,00 | KRW 7.345,00 | KRW 6.475,00 | 34,38K |
| 2026-05-27 | KRW 7.025,00 | -3,04 % | KRW 7.020,00 | KRW 7.195,00 | KRW 6.875,00 | 22,39K |
| 2026-05-26 | KRW 7.245,00 | +1,76 % | KRW 7.120,00 | KRW 7.950,00 | KRW 6.775,00 | 115,75K |
| 2026-05-22 | KRW 7.120,00 | -4,62 % | KRW 7.465,00 | KRW 7.560,00 | KRW 7.105,00 | 23,73K |