Best Bristle Company Co., Ltd. 318410
KRX · Südkorea · Prozessindustrie
KRW 6.390,00-30,00 (-0,47 %)
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 6.390,00 | -0,47 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.210,00 | 5,38K |
| 2026-10-01 | KRW 6.420,00 | -0,16 % | KRW 6.430,00 | KRW 6.510,00 | KRW 6.340,00 | 3,55K |
| 2026-09-30 | KRW 6.430,00 | -0,31 % | KRW 6.370,00 | KRW 6.460,00 | KRW 6.350,00 | 1,54K |
| 2026-09-29 | KRW 6.450,00 | -0,15 % | KRW 6.400,00 | KRW 6.520,00 | KRW 6.270,00 | 3,67K |
| 2026-09-28 | KRW 6.460,00 | +0,16 % | KRW 6.450,00 | KRW 6.490,00 | KRW 6.300,00 | 4,17K |
| 2026-09-23 | KRW 6.450,00 | +0,94 % | KRW 6.300,00 | KRW 6.480,00 | KRW 6.260,00 | 1,06K |
| 2026-09-22 | KRW 6.390,00 | +2,90 % | KRW 6.280,00 | KRW 6.390,00 | KRW 6.220,00 | 3,48K |
| 2026-09-21 | KRW 6.210,00 | -3,57 % | KRW 6.380,00 | KRW 6.450,00 | KRW 6.210,00 | 9,84K |
| 2026-09-18 | KRW 6.440,00 | +0,63 % | KRW 6.410,00 | KRW 6.440,00 | KRW 6.350,00 | 626 |
| 2026-09-17 | KRW 6.400,00 | +0,47 % | KRW 6.360,00 | KRW 6.420,00 | KRW 6.310,00 | 573 |
| 2026-09-16 | KRW 6.370,00 | -0,16 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.270,00 | 1,10K |
| 2026-09-15 | KRW 6.380,00 | 0,00 % | KRW 6.290,00 | KRW 6.390,00 | KRW 6.280,00 | 6,65K |
| 2026-09-14 | KRW 6.380,00 | -0,62 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.200,00 | 12,32K |
| 2026-09-11 | KRW 6.420,00 | -0,47 % | KRW 6.440,00 | KRW 6.460,00 | KRW 6.250,00 | 7,22K |
| 2026-09-10 | KRW 6.450,00 | -0,92 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.310,00 | 4,89K |
| 2026-09-09 | KRW 6.510,00 | -0,15 % | KRW 6.500,00 | KRW 6.510,00 | KRW 6.420,00 | 3,80K |
| 2026-09-08 | KRW 6.520,00 | -0,31 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.480,00 | 1,13K |
| 2026-09-07 | KRW 6.540,00 | -0,46 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.460,00 | 1,82K |
| 2026-09-04 | KRW 6.570,00 | +1,39 % | KRW 6.400,00 | KRW 6.570,00 | KRW 6.400,00 | 3,43K |
| 2026-09-03 | KRW 6.480,00 | -0,92 % | KRW 6.540,00 | KRW 6.570,00 | KRW 6.440,00 | 1,73K |
| 2026-09-02 | KRW 6.540,00 | -0,15 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.440,00 | 1,83K |
| 2026-09-01 | KRW 6.550,00 | -0,76 % | KRW 6.600,00 | KRW 6.640,00 | KRW 6.480,00 | 4,21K |
| 2026-08-31 | KRW 6.600,00 | -0,45 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.530,00 | 3,33K |
| 2026-08-28 | KRW 6.630,00 | -0,90 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.510,00 | 5,14K |
| 2026-08-27 | KRW 6.690,00 | +1,36 % | KRW 6.600,00 | KRW 6.720,00 | KRW 6.430,00 | 14,58K |
| 2026-08-26 | KRW 6.600,00 | +0,61 % | KRW 6.550,00 | KRW 6.600,00 | KRW 6.450,00 | 3,54K |
| 2026-08-25 | KRW 6.560,00 | +0,15 % | KRW 6.540,00 | KRW 6.560,00 | KRW 6.440,00 | 5,62K |
| 2026-08-24 | KRW 6.550,00 | -0,76 % | KRW 6.580,00 | KRW 6.610,00 | KRW 6.460,00 | 11,14K |
| 2026-08-21 | KRW 6.600,00 | -3,37 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.560,00 | 9,02K |
| 2026-08-20 | KRW 6.830,00 | +3,64 % | KRW 6.550,00 | KRW 6.830,00 | KRW 6.550,00 | 5,50K |
| 2026-08-19 | KRW 6.590,00 | -1,64 % | KRW 6.680,00 | KRW 6.740,00 | KRW 6.470,00 | 5,31K |
| 2026-08-18 | KRW 6.700,00 | +6,18 % | KRW 6.390,00 | KRW 6.920,00 | KRW 6.390,00 | 65,21K |
| 2026-08-14 | KRW 6.310,00 | +2,77 % | KRW 6.150,00 | KRW 6.480,00 | KRW 5.950,00 | 44,77K |
| 2026-08-13 | KRW 6.140,00 | +0,49 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.940,00 | 3,41K |
| 2026-08-12 | KRW 6.110,00 | +2,86 % | KRW 5.940,00 | KRW 6.140,00 | KRW 5.940,00 | 5,12K |
| 2026-08-11 | KRW 5.940,00 | 0,00 % | KRW 5.890,00 | KRW 6.020,00 | KRW 5.890,00 | 2,30K |
| 2026-08-10 | KRW 5.940,00 | +2,24 % | KRW 5.820,00 | KRW 5.980,00 | KRW 5.780,00 | 6,22K |
| 2026-08-07 | KRW 5.810,00 | +0,17 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.600,00 | 2,88K |
| 2026-08-06 | KRW 5.800,00 | +1,75 % | KRW 5.570,00 | KRW 5.820,00 | KRW 5.560,00 | 2,12K |
| 2026-08-05 | KRW 5.700,00 | +0,88 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.600,00 | 6,79K |
| 2026-08-04 | KRW 5.650,00 | +0,71 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.500,00 | 4,41K |
| 2026-08-03 | KRW 5.610,00 | +2,75 % | KRW 5.420,00 | KRW 5.640,00 | KRW 5.420,00 | 12,86K |
| 2026-07-31 | KRW 5.460,00 | +4,00 % | KRW 5.410,00 | KRW 5.480,00 | KRW 5.330,00 | 10,81K |
| 2026-07-30 | KRW 5.250,00 | -4,02 % | KRW 5.090,00 | KRW 5.700,00 | KRW 5.090,00 | 17,02K |
| 2026-07-29 | KRW 5.470,00 | -1,97 % | KRW 5.560,00 | KRW 5.880,00 | KRW 5.210,00 | 13,92K |
| 2026-07-28 | KRW 5.580,00 | -2,45 % | KRW 5.620,00 | KRW 5.710,00 | KRW 5.380,00 | 11,56K |
| 2026-07-27 | KRW 5.720,00 | -1,72 % | KRW 5.800,00 | KRW 5.940,00 | KRW 5.660,00 | 8,98K |
| 2026-07-24 | KRW 5.820,00 | -1,19 % | KRW 5.880,00 | KRW 5.980,00 | KRW 5.800,00 | 2,97K |
| 2026-07-23 | KRW 5.890,00 | +0,68 % | KRW 5.860,00 | KRW 5.980,00 | KRW 5.750,00 | 2,67K |
| 2026-07-22 | KRW 5.850,00 | +1,04 % | KRW 5.810,00 | KRW 5.930,00 | KRW 5.790,00 | 2,26K |
| 2026-07-21 | KRW 5.790,00 | +0,35 % | KRW 5.770,00 | KRW 5.950,00 | KRW 5.600,00 | 6,57K |
| 2026-07-20 | KRW 5.770,00 | -4,94 % | KRW 6.010,00 | KRW 6.110,00 | KRW 5.770,00 | 10,13K |
| 2026-07-16 | KRW 6.070,00 | +5,75 % | KRW 5.730,00 | KRW 6.170,00 | KRW 5.700,00 | 12,01K |
| 2026-07-15 | KRW 5.740,00 | +2,50 % | KRW 5.600,00 | KRW 5.740,00 | KRW 5.600,00 | 5,77K |
| 2026-07-14 | KRW 5.600,00 | -2,95 % | KRW 5.760,00 | KRW 5.770,00 | KRW 5.380,00 | 30,27K |
| 2026-07-13 | KRW 5.770,00 | -2,04 % | KRW 5.880,00 | KRW 5.890,00 | KRW 5.760,00 | 2,23K |
| 2026-07-10 | KRW 5.890,00 | +3,51 % | KRW 5.700,00 | KRW 5.900,00 | KRW 5.700,00 | 5,17K |
| 2026-07-09 | KRW 5.690,00 | -2,74 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.470,00 | 16,40K |
| 2026-07-08 | KRW 5.850,00 | +1,56 % | KRW 5.800,00 | KRW 5.950,00 | KRW 5.720,00 | 8,93K |
| 2026-07-07 | KRW 5.760,00 | -2,87 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.610,00 | 5,74K |
| 2026-07-06 | KRW 5.930,00 | +2,77 % | KRW 5.770,00 | KRW 5.950,00 | KRW 5.760,00 | 4,70K |
| 2026-07-03 | KRW 5.770,00 | -0,35 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.450,00 | 3,14K |
| 2026-07-02 | KRW 5.790,00 | -1,36 % | KRW 5.870,00 | KRW 5.880,00 | KRW 5.790,00 | 5,28K |
| 2026-07-01 | KRW 5.870,00 | +0,34 % | KRW 5.860,00 | KRW 5.930,00 | KRW 5.820,00 | 3,49K |
| 2026-06-30 | KRW 5.850,00 | +0,69 % | KRW 5.860,00 | KRW 5.870,00 | KRW 5.740,00 | 3,00K |
| 2026-06-29 | KRW 5.810,00 | +4,87 % | KRW 5.490,00 | KRW 5.960,00 | KRW 5.490,00 | 23,47K |
| 2026-06-26 | KRW 5.540,00 | -1,07 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.400,00 | 14,67K |
| 2026-06-25 | KRW 5.600,00 | -2,10 % | KRW 5.750,00 | KRW 5.770,00 | KRW 5.600,00 | 4,48K |
| 2026-06-24 | KRW 5.720,00 | -0,17 % | KRW 5.700,00 | KRW 5.820,00 | KRW 5.600,00 | 10,85K |
| 2026-06-23 | KRW 5.730,00 | -3,54 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.730,00 | 12,40K |
| 2026-06-22 | KRW 5.940,00 | -2,62 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.870,00 | 6,38K |
| 2026-06-19 | KRW 6.100,00 | +1,84 % | KRW 5.980,00 | KRW 6.170,00 | KRW 5.830,00 | 14,41K |
| 2026-06-18 | KRW 5.990,00 | -4,77 % | KRW 6.300,00 | KRW 6.320,00 | KRW 5.850,00 | 42,29K |
| 2026-06-17 | KRW 6.290,00 | +0,96 % | KRW 6.190,00 | KRW 6.390,00 | KRW 6.050,00 | 10,58K |
| 2026-06-16 | KRW 6.230,00 | -0,16 % | KRW 6.140,00 | KRW 6.240,00 | KRW 6.080,00 | 6,73K |
| 2026-06-15 | KRW 6.240,00 | +0,65 % | KRW 6.200,00 | KRW 6.250,00 | KRW 6.080,00 | 8,18K |
| 2026-06-12 | KRW 6.200,00 | +4,73 % | KRW 5.930,00 | KRW 6.230,00 | KRW 5.930,00 | 13,20K |
| 2026-06-11 | KRW 5.920,00 | +1,02 % | KRW 5.860,00 | KRW 5.940,00 | KRW 5.810,00 | 5,08K |
| 2026-06-10 | KRW 5.860,00 | -0,85 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.820,00 | 16 |
| 2026-06-09 | KRW 5.910,00 | -3,59 % | KRW 6.010,00 | KRW 6.190,00 | KRW 5.830,00 | 52,63K |
| 2026-06-08 | KRW 6.130,00 | -3,77 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.970,00 | 13,88K |
| 2026-06-05 | KRW 6.370,00 | +4,43 % | KRW 6.090,00 | KRW 6.460,00 | KRW 6.030,00 | 8,00K |
| 2026-06-04 | KRW 6.100,00 | -0,81 % | KRW 6.180,00 | KRW 6.310,00 | KRW 6.100,00 | 8,07K |
| 2026-06-02 | KRW 6.150,00 | -3,00 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.080,00 | 16,66K |
| 2026-06-01 | KRW 6.340,00 | -5,09 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.340,00 | 22,48K |
| 2026-05-29 | KRW 6.680,00 | -2,48 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.640,00 | 7,65K |
| 2026-05-28 | KRW 6.850,00 | 0,00 % | KRW 6.800,00 | KRW 6.860,00 | KRW 6.690,00 | 7,77K |
| 2026-05-27 | KRW 6.850,00 | -1,86 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.790,00 | 13,20K |
| 2026-05-26 | KRW 6.980,00 | -0,29 % | KRW 7.080,00 | KRW 7.080,00 | KRW 6.950,00 | 10,27K |
| 2026-05-22 | KRW 7.000,00 | -2,91 % | KRW 7.210,00 | KRW 7.330,00 | KRW 6.890,00 | 77,98K |