KUKJEON Co.Ltd 307750
KRX · Südkorea · Prozessindustrie
KRW 2.360,00+5,00 (+0,21 %)
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 2.360,00 | +0,21 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.330,00 | 169,46K |
| 2026-10-01 | KRW 2.355,00 | +3,74 % | KRW 2.270,00 | KRW 2.355,00 | KRW 2.255,00 | 76,13K |
| 2026-09-30 | KRW 2.270,00 | -0,22 % | KRW 2.275,00 | KRW 2.315,00 | KRW 2.265,00 | 57,78K |
| 2026-09-29 | KRW 2.275,00 | -3,19 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.270,00 | 79,15K |
| 2026-09-28 | KRW 2.350,00 | +4,44 % | KRW 2.285,00 | KRW 2.370,00 | KRW 2.250,00 | 160,42K |
| 2026-09-23 | KRW 2.250,00 | -1,75 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.230,00 | 65,39K |
| 2026-09-22 | KRW 2.290,00 | -0,65 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.270,00 | 66,23K |
| 2026-09-21 | KRW 2.305,00 | -1,71 % | KRW 2.340,00 | KRW 2.355,00 | KRW 2.295,00 | 70,49K |
| 2026-09-18 | KRW 2.345,00 | +1,96 % | KRW 2.315,00 | KRW 2.375,00 | KRW 2.310,00 | 168,91K |
| 2026-09-17 | KRW 2.300,00 | -1,71 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.270,00 | 226,08K |
| 2026-09-16 | KRW 2.340,00 | +3,54 % | KRW 2.255,00 | KRW 2.370,00 | KRW 2.240,00 | 252,05K |
| 2026-09-15 | KRW 2.260,00 | +2,26 % | KRW 2.210,00 | KRW 2.300,00 | KRW 2.200,00 | 117,34K |
| 2026-09-14 | KRW 2.210,00 | -1,56 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.200,00 | 70,89K |
| 2026-09-11 | KRW 2.245,00 | -0,44 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.205,00 | 97,89K |
| 2026-09-10 | KRW 2.255,00 | -1,31 % | KRW 2.285,00 | KRW 2.295,00 | KRW 2.205,00 | 122,92K |
| 2026-09-09 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.310,00 | KRW 2.275,00 | 128,13K |
| 2026-09-08 | KRW 2.285,00 | -1,08 % | KRW 2.315,00 | KRW 2.345,00 | KRW 2.280,00 | 147,42K |
| 2026-09-07 | KRW 2.310,00 | -1,28 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.305,00 | 143,56K |
| 2026-09-04 | KRW 2.340,00 | +2,63 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.280,00 | 186,16K |
| 2026-09-03 | KRW 2.280,00 | -1,72 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.255,00 | 243,46K |
| 2026-09-02 | KRW 2.320,00 | -2,52 % | KRW 2.375,00 | KRW 2.405,00 | KRW 2.290,00 | 414,18K |
| 2026-09-01 | KRW 2.380,00 | +5,54 % | KRW 2.235,00 | KRW 2.685,00 | KRW 2.200,00 | 2,48M |
| 2026-08-31 | KRW 2.255,00 | -0,44 % | KRW 2.230,00 | KRW 2.280,00 | KRW 2.170,00 | 109,17K |
| 2026-08-28 | KRW 2.265,00 | +1,12 % | KRW 2.220,00 | KRW 2.290,00 | KRW 2.200,00 | 194,87K |
| 2026-08-27 | KRW 2.240,00 | -3,66 % | KRW 2.305,00 | KRW 2.310,00 | KRW 2.210,00 | 327,39K |
| 2026-08-26 | KRW 2.325,00 | +7,39 % | KRW 2.200,00 | KRW 2.600,00 | KRW 2.150,00 | 2,54M |
| 2026-08-25 | KRW 2.165,00 | +0,70 % | KRW 2.125,00 | KRW 2.185,00 | KRW 2.065,00 | 83,76K |
| 2026-08-24 | KRW 2.150,00 | +2,63 % | KRW 2.100,00 | KRW 2.245,00 | KRW 2.100,00 | 192,09K |
| 2026-08-21 | KRW 2.095,00 | -4,56 % | KRW 2.155,00 | KRW 2.195,00 | KRW 2.065,00 | 64,47K |
| 2026-08-20 | KRW 2.195,00 | +2,33 % | KRW 2.150,00 | KRW 2.200,00 | KRW 2.130,00 | 86,61K |
| 2026-08-19 | KRW 2.145,00 | -2,50 % | KRW 2.130,00 | KRW 2.190,00 | KRW 2.095,00 | 68,66K |
| 2026-08-18 | KRW 2.200,00 | -4,76 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.160,00 | 98,25K |
| 2026-08-14 | KRW 2.310,00 | +1,32 % | KRW 2.305,00 | KRW 2.360,00 | KRW 2.265,00 | 89,48K |
| 2026-08-13 | KRW 2.280,00 | -1,30 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.250,00 | 64,66K |
| 2026-08-12 | KRW 2.310,00 | -0,43 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.275,00 | 75,33K |
| 2026-08-11 | KRW 2.320,00 | +0,43 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.210,00 | 57,06K |
| 2026-08-10 | KRW 2.310,00 | +7,69 % | KRW 2.150,00 | KRW 2.340,00 | KRW 2.150,00 | 133,84K |
| 2026-08-07 | KRW 2.145,00 | -1,38 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.115,00 | 92,08K |
| 2026-08-06 | KRW 2.175,00 | 0,00 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.115,00 | 51,39K |
| 2026-08-05 | KRW 2.175,00 | +0,93 % | KRW 2.170,00 | KRW 2.220,00 | KRW 2.150,00 | 90,18K |
| 2026-08-04 | KRW 2.155,00 | +5,38 % | KRW 2.005,00 | KRW 2.160,00 | KRW 2.000,00 | 103,03K |
| 2026-08-03 | KRW 2.045,00 | +2,82 % | KRW 1.989,00 | KRW 2.090,00 | KRW 1.986,00 | 101,25K |
| 2026-07-31 | KRW 1.989,00 | +10,50 % | KRW 1.832,00 | KRW 2.020,00 | KRW 1.832,00 | 138,90K |
| 2026-07-30 | KRW 1.800,00 | -1,64 % | KRW 1.700,00 | KRW 1.940,00 | KRW 1.700,00 | 198,35K |
| 2026-07-29 | KRW 1.830,00 | -6,49 % | KRW 1.950,00 | KRW 1.998,00 | KRW 1.789,00 | 339,38K |
| 2026-07-28 | KRW 1.957,00 | -3,83 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.920,00 | 136,61K |
| 2026-07-27 | KRW 2.035,00 | -2,16 % | KRW 2.060,00 | KRW 2.120,00 | KRW 2.000,00 | 102,37K |
| 2026-07-24 | KRW 2.080,00 | -1,19 % | KRW 2.090,00 | KRW 2.145,00 | KRW 2.025,00 | 61,05K |
| 2026-07-23 | KRW 2.105,00 | +5,25 % | KRW 2.000,00 | KRW 2.115,00 | KRW 2.000,00 | 107,95K |
| 2026-07-22 | KRW 2.000,00 | -0,25 % | KRW 2.015,00 | KRW 2.085,00 | KRW 2.000,00 | 101,41K |
| 2026-07-21 | KRW 2.005,00 | -2,67 % | KRW 2.015,00 | KRW 2.070,00 | KRW 1.998,00 | 108,39K |
| 2026-07-20 | KRW 2.060,00 | -3,96 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.010,00 | 92,23K |
| 2026-07-16 | KRW 2.145,00 | -0,46 % | KRW 2.160,00 | KRW 2.205,00 | KRW 2.120,00 | 58,98K |
| 2026-07-15 | KRW 2.155,00 | +3,11 % | KRW 2.095,00 | KRW 2.260,00 | KRW 2.095,00 | 96,80K |
| 2026-07-14 | KRW 2.090,00 | -4,35 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.040,00 | 132,33K |
| 2026-07-13 | KRW 2.185,00 | -3,53 % | KRW 2.260,00 | KRW 2.360,00 | KRW 2.150,00 | 141,92K |
| 2026-07-10 | KRW 2.265,00 | +4,38 % | KRW 2.155,00 | KRW 2.285,00 | KRW 2.155,00 | 84,10K |
| 2026-07-09 | KRW 2.170,00 | -1,14 % | KRW 2.165,00 | KRW 2.255,00 | KRW 2.120,00 | 125,76K |
| 2026-07-08 | KRW 2.195,00 | -5,79 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.175,00 | 220,63K |
| 2026-07-07 | KRW 2.330,00 | +3,56 % | KRW 2.250,00 | KRW 2.355,00 | KRW 2.230,00 | 352,49K |
| 2026-07-06 | KRW 2.250,00 | -0,44 % | KRW 2.245,00 | KRW 2.275,00 | KRW 2.185,00 | 104,38K |
| 2026-07-03 | KRW 2.260,00 | +4,63 % | KRW 2.150,00 | KRW 2.295,00 | KRW 2.110,00 | 80,52K |
| 2026-07-02 | KRW 2.160,00 | -4,00 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.145,00 | 92,11K |
| 2026-07-01 | KRW 2.250,00 | +3,69 % | KRW 2.170,00 | KRW 2.320,00 | KRW 2.130,00 | 110,97K |
| 2026-06-30 | KRW 2.170,00 | -2,91 % | KRW 2.235,00 | KRW 2.285,00 | KRW 2.150,00 | 77,08K |
| 2026-06-29 | KRW 2.235,00 | +13,34 % | KRW 1.934,00 | KRW 2.270,00 | KRW 1.934,00 | 242,46K |
| 2026-06-26 | KRW 1.972,00 | -4,50 % | KRW 2.050,00 | KRW 2.060,00 | KRW 1.940,00 | 263,82K |
| 2026-06-25 | KRW 2.065,00 | -4,84 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.045,00 | 148,66K |
| 2026-06-24 | KRW 2.170,00 | +3,83 % | KRW 2.060,00 | KRW 2.190,00 | KRW 2.060,00 | 198,36K |
| 2026-06-23 | KRW 2.090,00 | -5,00 % | KRW 2.165,00 | KRW 2.275,00 | KRW 2.060,00 | 202,60K |
| 2026-06-22 | KRW 2.200,00 | -4,56 % | KRW 2.305,00 | KRW 2.320,00 | KRW 2.175,00 | 140,46K |
| 2026-06-19 | KRW 2.305,00 | -3,56 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.245,00 | 251,01K |
| 2026-06-18 | KRW 2.390,00 | -6,46 % | KRW 2.555,00 | KRW 2.585,00 | KRW 2.390,00 | 152,99K |
| 2026-06-17 | KRW 2.555,00 | +1,79 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.470,00 | 155,12K |
| 2026-06-16 | KRW 2.510,00 | 0,00 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.465,00 | 116,43K |
| 2026-06-15 | KRW 2.510,00 | +1,21 % | KRW 2.485,00 | KRW 2.565,00 | KRW 2.460,00 | 136,36K |
| 2026-06-12 | KRW 2.480,00 | +1,64 % | KRW 2.460,00 | KRW 2.570,00 | KRW 2.420,00 | 224,13K |
| 2026-06-11 | KRW 2.440,00 | +5,40 % | KRW 2.260,00 | KRW 2.450,00 | KRW 2.165,00 | 137,81K |
| 2026-06-10 | KRW 2.315,00 | -3,94 % | KRW 2.390,00 | KRW 2.425,00 | KRW 2.260,00 | 4 |
| 2026-06-09 | KRW 2.410,00 | +4,10 % | KRW 2.285,00 | KRW 2.445,00 | KRW 2.285,00 | 183,14K |
| 2026-06-08 | KRW 2.315,00 | -7,77 % | KRW 2.370,00 | KRW 2.500,00 | KRW 2.260,00 | 292,02K |
| 2026-06-05 | KRW 2.510,00 | -3,65 % | KRW 2.580,00 | KRW 2.605,00 | KRW 2.460,00 | 177,02K |
| 2026-06-04 | KRW 2.605,00 | +1,96 % | KRW 2.510,00 | KRW 2.655,00 | KRW 2.495,00 | 295,68K |
| 2026-06-02 | KRW 2.555,00 | -4,84 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.550,00 | 230,26K |
| 2026-06-01 | KRW 2.685,00 | -3,76 % | KRW 2.790,00 | KRW 2.850,00 | KRW 2.645,00 | 368,14K |
| 2026-05-29 | KRW 2.790,00 | -6,06 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.750,00 | 378,57K |
| 2026-05-28 | KRW 2.970,00 | -0,83 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.835,00 | 304,06K |
| 2026-05-27 | KRW 2.995,00 | -3,70 % | KRW 3.115,00 | KRW 3.140,00 | KRW 2.980,00 | 285,96K |
| 2026-05-26 | KRW 3.110,00 | -2,96 % | KRW 3.210,00 | KRW 3.230,00 | KRW 3.100,00 | 211,63K |
| 2026-05-22 | KRW 3.205,00 | +4,23 % | KRW 3.075,00 | KRW 3.225,00 | KRW 3.075,00 | 246,30K |