KBG Corp. 318000
KRX · Südkorea · Prozessindustrie
KRW 2.720,00-45,00 (-1,63 %)
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 2.720,00 | -1,63 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.705,00 | 10,32K |
| 2026-10-01 | KRW 2.765,00 | +3,56 % | KRW 2.670,00 | KRW 2.765,00 | KRW 2.615,00 | 10,45K |
| 2026-09-30 | KRW 2.670,00 | -0,74 % | KRW 2.690,00 | KRW 2.705,00 | KRW 2.645,00 | 7,71K |
| 2026-09-29 | KRW 2.690,00 | -2,18 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.670,00 | 16,78K |
| 2026-09-28 | KRW 2.750,00 | -0,72 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.740,00 | 5,24K |
| 2026-09-23 | KRW 2.770,00 | +0,91 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.710,00 | 3,04K |
| 2026-09-22 | KRW 2.745,00 | -0,18 % | KRW 2.715,00 | KRW 2.775,00 | KRW 2.715,00 | 3,54K |
| 2026-09-21 | KRW 2.750,00 | +0,36 % | KRW 2.745,00 | KRW 2.750,00 | KRW 2.695,00 | 3,00K |
| 2026-09-18 | KRW 2.740,00 | +0,37 % | KRW 2.780,00 | KRW 2.785,00 | KRW 2.720,00 | 5,21K |
| 2026-09-17 | KRW 2.730,00 | +0,74 % | KRW 2.715,00 | KRW 2.840,00 | KRW 2.710,00 | 9,44K |
| 2026-09-16 | KRW 2.710,00 | -0,37 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.710,00 | 3,90K |
| 2026-09-15 | KRW 2.720,00 | +1,12 % | KRW 2.700,00 | KRW 2.745,00 | KRW 2.700,00 | 2,94K |
| 2026-09-14 | KRW 2.690,00 | -0,19 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.655,00 | 12,61K |
| 2026-09-11 | KRW 2.695,00 | -1,10 % | KRW 2.740,00 | KRW 2.780,00 | KRW 2.680,00 | 13,35K |
| 2026-09-10 | KRW 2.725,00 | -2,50 % | KRW 2.795,00 | KRW 2.920,00 | KRW 2.705,00 | 11,39K |
| 2026-09-09 | KRW 2.795,00 | 0,00 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.770,00 | 3,59K |
| 2026-09-08 | KRW 2.795,00 | -0,71 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.785,00 | 6,46K |
| 2026-09-07 | KRW 2.815,00 | -0,53 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.810,00 | 2,18K |
| 2026-09-04 | KRW 2.830,00 | +0,18 % | KRW 2.825,00 | KRW 2.870,00 | KRW 2.810,00 | 6,92K |
| 2026-09-03 | KRW 2.825,00 | 0,00 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.810,00 | 2,32K |
| 2026-09-02 | KRW 2.825,00 | 0,00 % | KRW 2.830,00 | KRW 2.840,00 | KRW 2.815,00 | 1,74K |
| 2026-09-01 | KRW 2.825,00 | -0,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.820,00 | 3,05K |
| 2026-08-31 | KRW 2.830,00 | -2,75 % | KRW 2.835,00 | KRW 2.910,00 | KRW 2.825,00 | 4,11K |
| 2026-08-28 | KRW 2.910,00 | +0,52 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.810,00 | 7,34K |
| 2026-08-27 | KRW 2.895,00 | +2,48 % | KRW 2.860,00 | KRW 2.895,00 | KRW 2.805,00 | 7,59K |
| 2026-08-26 | KRW 2.825,00 | +0,71 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.795,00 | 10,67K |
| 2026-08-25 | KRW 2.805,00 | -1,75 % | KRW 2.810,00 | KRW 2.860,00 | KRW 2.800,00 | 5,38K |
| 2026-08-24 | KRW 2.855,00 | -1,55 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.825,00 | 4,17K |
| 2026-08-21 | KRW 2.900,00 | +1,40 % | KRW 2.860,00 | KRW 2.935,00 | KRW 2.800,00 | 9,92K |
| 2026-08-20 | KRW 2.860,00 | +1,96 % | KRW 2.805,00 | KRW 2.860,00 | KRW 2.800,00 | 5,22K |
| 2026-08-19 | KRW 2.805,00 | -4,92 % | KRW 2.920,00 | KRW 2.950,00 | KRW 2.800,00 | 13,63K |
| 2026-08-18 | KRW 2.950,00 | -1,34 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.950,00 | 18,35K |
| 2026-08-14 | KRW 2.990,00 | +0,17 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.960,00 | 6,23K |
| 2026-08-13 | KRW 2.985,00 | -0,67 % | KRW 3.035,00 | KRW 3.055,00 | KRW 2.960,00 | 9,77K |
| 2026-08-12 | KRW 3.005,00 | +0,17 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.960,00 | 6,73K |
| 2026-08-11 | KRW 3.000,00 | -1,64 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.970,00 | 8,50K |
| 2026-08-10 | KRW 3.050,00 | +2,52 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.925,00 | 9,46K |
| 2026-08-07 | KRW 2.975,00 | +3,30 % | KRW 2.890,00 | KRW 2.990,00 | KRW 2.880,00 | 15,95K |
| 2026-08-06 | KRW 2.880,00 | +1,59 % | KRW 2.835,00 | KRW 2.900,00 | KRW 2.815,00 | 10,23K |
| 2026-08-05 | KRW 2.835,00 | +0,18 % | KRW 2.835,00 | KRW 2.900,00 | KRW 2.795,00 | 7,18K |
| 2026-08-04 | KRW 2.830,00 | +0,71 % | KRW 2.765,00 | KRW 2.830,00 | KRW 2.765,00 | 5,95K |
| 2026-08-03 | KRW 2.810,00 | +2,37 % | KRW 2.780,00 | KRW 2.840,00 | KRW 2.745,00 | 13,93K |
| 2026-07-31 | KRW 2.745,00 | +2,43 % | KRW 2.630,00 | KRW 2.750,00 | KRW 2.630,00 | 9,83K |
| 2026-07-30 | KRW 2.680,00 | +3,28 % | KRW 2.550,00 | KRW 2.720,00 | KRW 2.545,00 | 22,76K |
| 2026-07-29 | KRW 2.595,00 | -9,90 % | KRW 2.820,00 | KRW 2.875,00 | KRW 2.595,00 | 54,33K |
| 2026-07-28 | KRW 2.880,00 | -1,54 % | KRW 2.820,00 | KRW 2.940,00 | KRW 2.820,00 | 15,22K |
| 2026-07-27 | KRW 2.925,00 | 0,00 % | KRW 2.925,00 | KRW 2.935,00 | KRW 2.905,00 | 3,23K |
| 2026-07-24 | KRW 2.925,00 | -0,51 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.870,00 | 7,29K |
| 2026-07-23 | KRW 2.940,00 | +0,68 % | KRW 2.915,00 | KRW 2.970,00 | KRW 2.905,00 | 7,91K |
| 2026-07-22 | KRW 2.920,00 | +1,04 % | KRW 2.870,00 | KRW 2.980,00 | KRW 2.850,00 | 5,42K |
| 2026-07-21 | KRW 2.890,00 | +0,87 % | KRW 2.820,00 | KRW 2.965,00 | KRW 2.820,00 | 11,47K |
| 2026-07-20 | KRW 2.865,00 | -2,05 % | KRW 2.855,00 | KRW 2.920,00 | KRW 2.825,00 | 6,74K |
| 2026-07-16 | KRW 2.925,00 | +0,17 % | KRW 2.930,00 | KRW 3.040,00 | KRW 2.920,00 | 6,54K |
| 2026-07-15 | KRW 2.920,00 | +0,17 % | KRW 2.915,00 | KRW 3.100,00 | KRW 2.855,00 | 10,57K |
| 2026-07-14 | KRW 2.915,00 | -0,68 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.825,00 | 93,56K |
| 2026-07-13 | KRW 2.935,00 | -4,71 % | KRW 3.080,00 | KRW 3.145,00 | KRW 2.915,00 | 12,73K |
| 2026-07-10 | KRW 3.080,00 | +2,33 % | KRW 2.960,00 | KRW 3.110,00 | KRW 2.960,00 | 6,12K |
| 2026-07-09 | KRW 3.010,00 | +0,67 % | KRW 2.900,00 | KRW 3.020,00 | KRW 2.900,00 | 8,43K |
| 2026-07-08 | KRW 2.990,00 | -0,99 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.930,00 | 20,03K |
| 2026-07-07 | KRW 3.020,00 | -3,36 % | KRW 2.920,00 | KRW 3.145,00 | KRW 2.920,00 | 14,83K |
| 2026-07-06 | KRW 3.125,00 | +2,12 % | KRW 3.065,00 | KRW 3.130,00 | KRW 2.970,00 | 5,19K |
| 2026-07-03 | KRW 3.060,00 | +6,25 % | KRW 2.865,00 | KRW 3.070,00 | KRW 2.865,00 | 20,04K |
| 2026-07-02 | KRW 2.880,00 | -4,64 % | KRW 2.995,00 | KRW 3.035,00 | KRW 2.880,00 | 15,58K |
| 2026-07-01 | KRW 3.020,00 | +4,32 % | KRW 2.895,00 | KRW 3.100,00 | KRW 2.895,00 | 11,01K |
| 2026-06-30 | KRW 2.895,00 | -2,53 % | KRW 2.950,00 | KRW 3.010,00 | KRW 2.895,00 | 10,65K |
| 2026-06-29 | KRW 2.970,00 | +4,76 % | KRW 2.810,00 | KRW 2.995,00 | KRW 2.810,00 | 7,45K |
| 2026-06-26 | KRW 2.835,00 | -5,34 % | KRW 2.995,00 | KRW 3.050,00 | KRW 2.815,00 | 30,40K |
| 2026-06-25 | KRW 2.995,00 | -2,60 % | KRW 2.905,00 | KRW 3.070,00 | KRW 2.855,00 | 26,80K |
| 2026-06-24 | KRW 3.075,00 | +4,41 % | KRW 2.945,00 | KRW 3.100,00 | KRW 2.920,00 | 12,72K |
| 2026-06-23 | KRW 2.945,00 | -6,36 % | KRW 3.145,00 | KRW 3.280,00 | KRW 2.840,00 | 30,58K |
| 2026-06-22 | KRW 3.145,00 | -4,12 % | KRW 3.255,00 | KRW 3.305,00 | KRW 3.090,00 | 12,10K |
| 2026-06-19 | KRW 3.280,00 | -3,10 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.185,00 | 23,50K |
| 2026-06-18 | KRW 3.385,00 | -1,88 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.280,00 | 15,95K |
| 2026-06-17 | KRW 3.450,00 | +0,44 % | KRW 3.435,00 | KRW 3.500,00 | KRW 3.400,00 | 14,59K |
| 2026-06-16 | KRW 3.435,00 | +1,63 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.295,00 | 9,14K |
| 2026-06-15 | KRW 3.380,00 | +0,30 % | KRW 3.370,00 | KRW 3.500,00 | KRW 3.360,00 | 9,04K |
| 2026-06-12 | KRW 3.370,00 | +2,59 % | KRW 3.225,00 | KRW 3.530,00 | KRW 3.225,00 | 14,19K |
| 2026-06-11 | KRW 3.285,00 | +2,66 % | KRW 3.050,00 | KRW 3.300,00 | KRW 3.050,00 | 8,78K |
| 2026-06-10 | KRW 3.200,00 | -1,39 % | KRW 3.080,00 | KRW 3.300,00 | KRW 3.080,00 | 24,81K |
| 2026-06-09 | KRW 3.245,00 | +6,57 % | KRW 3.045,00 | KRW 3.345,00 | KRW 3.045,00 | 18,52K |
| 2026-06-08 | KRW 3.045,00 | -5,43 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.030,00 | 46,53K |
| 2026-06-05 | KRW 3.220,00 | -4,45 % | KRW 3.340,00 | KRW 3.395,00 | KRW 3.220,00 | 15,99K |
| 2026-06-04 | KRW 3.370,00 | -1,75 % | KRW 3.340,00 | KRW 3.495,00 | KRW 3.340,00 | 7,72K |
| 2026-06-02 | KRW 3.430,00 | -1,15 % | KRW 3.470,00 | KRW 3.500,00 | KRW 3.340,00 | 31,14K |
| 2026-06-01 | KRW 3.470,00 | -7,10 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.340,00 | 82,63K |
| 2026-05-29 | KRW 3.735,00 | -1,58 % | KRW 3.770,00 | KRW 3.820,00 | KRW 3.635,00 | 46,01K |
| 2026-05-28 | KRW 3.795,00 | -1,17 % | KRW 3.840,00 | KRW 3.880,00 | KRW 3.675,00 | 62,50K |
| 2026-05-27 | KRW 3.840,00 | -1,92 % | KRW 3.905,00 | KRW 3.965,00 | KRW 3.765,00 | 52,79K |
| 2026-05-26 | KRW 3.915,00 | -0,63 % | KRW 3.960,00 | KRW 4.000,00 | KRW 3.910,00 | 11,57K |
| 2026-05-22 | KRW 3.940,00 | -1,13 % | KRW 3.985,00 | KRW 4.050,00 | KRW 3.910,00 | 32,88K |