TAESUNG CO., LTD. 323280
KRX · Südkorea · Produzierendes Gewerbe
KRW 61.100,00+2.800,00 (+4,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 61.100,00 | +4,80 % | KRW 57.100,00 | KRW 61.900,00 | KRW 56.700,00 | 562,83K |
| 2026-09-30 | KRW 58.300,00 | +7,96 % | KRW 53.900,00 | KRW 58.800,00 | KRW 53.400,00 | 739,58K |
| 2026-09-29 | KRW 54.000,00 | +13,33 % | KRW 47.650,00 | KRW 54.300,00 | KRW 45.500,00 | 934,08K |
| 2026-09-28 | KRW 47.650,00 | +2,47 % | KRW 48.350,00 | KRW 50.300,00 | KRW 47.500,00 | 394,25K |
| 2026-09-23 | KRW 46.500,00 | 0,00 % | KRW 47.100,00 | KRW 47.150,00 | KRW 44.300,00 | 254,89K |
| 2026-09-22 | KRW 46.500,00 | +2,20 % | KRW 46.900,00 | KRW 48.700,00 | KRW 46.300,00 | 392,96K |
| 2026-09-21 | KRW 45.500,00 | +0,11 % | KRW 45.400,00 | KRW 46.000,00 | KRW 44.700,00 | 130,91K |
| 2026-09-18 | KRW 45.450,00 | +0,22 % | KRW 46.250,00 | KRW 46.300,00 | KRW 44.500,00 | 168,91K |
| 2026-09-17 | KRW 45.350,00 | +1,68 % | KRW 45.400,00 | KRW 46.200,00 | KRW 44.750,00 | 105,47K |
| 2026-09-16 | KRW 44.600,00 | +0,45 % | KRW 44.200,00 | KRW 45.300,00 | KRW 44.200,00 | 150,23K |
| 2026-09-15 | KRW 44.400,00 | -1,44 % | KRW 44.450,00 | KRW 46.150,00 | KRW 44.000,00 | 151,48K |
| 2026-09-14 | KRW 45.050,00 | -3,43 % | KRW 45.550,00 | KRW 47.200,00 | KRW 44.200,00 | 212,84K |
| 2026-09-11 | KRW 46.650,00 | -6,42 % | KRW 47.600,00 | KRW 47.700,00 | KRW 46.450,00 | 384,78K |
| 2026-09-10 | KRW 49.850,00 | +4,62 % | KRW 47.100,00 | KRW 49.850,00 | KRW 46.300,00 | 1,42M |
| 2026-09-09 | KRW 47.650,00 | +4,73 % | KRW 46.000,00 | KRW 49.600,00 | KRW 46.000,00 | 404,94K |
| 2026-09-08 | KRW 45.500,00 | -4,11 % | KRW 48.150,00 | KRW 49.300,00 | KRW 45.500,00 | 298,04K |
| 2026-09-07 | KRW 47.450,00 | +5,80 % | KRW 45.900,00 | KRW 47.450,00 | KRW 45.150,00 | 182,92K |
| 2026-09-04 | KRW 44.850,00 | +3,22 % | KRW 44.500,00 | KRW 45.500,00 | KRW 43.150,00 | 220,10K |
| 2026-09-03 | KRW 43.450,00 | -4,51 % | KRW 46.600,00 | KRW 47.850,00 | KRW 42.550,00 | 186,18K |
| 2026-09-02 | KRW 45.500,00 | -5,21 % | KRW 45.750,00 | KRW 47.600,00 | KRW 45.100,00 | 167,75K |
| 2026-09-01 | KRW 48.000,00 | -2,04 % | KRW 48.800,00 | KRW 49.250,00 | KRW 47.600,00 | 121,00K |
| 2026-08-31 | KRW 49.000,00 | -0,91 % | KRW 47.850,00 | KRW 49.200,00 | KRW 46.400,00 | 148,16K |
| 2026-08-28 | KRW 49.450,00 | -2,27 % | KRW 50.000,00 | KRW 50.600,00 | KRW 49.150,00 | 121,41K |
| 2026-08-27 | KRW 50.600,00 | +1,40 % | KRW 50.400,00 | KRW 51.300,00 | KRW 49.150,00 | 144,24K |
| 2026-08-26 | KRW 49.900,00 | +0,71 % | KRW 49.900,00 | KRW 50.800,00 | KRW 48.200,00 | 142,99K |
| 2026-08-25 | KRW 49.550,00 | +3,88 % | KRW 47.800,00 | KRW 49.550,00 | KRW 45.800,00 | 201,44K |
| 2026-08-24 | KRW 47.700,00 | -1,55 % | KRW 48.300,00 | KRW 49.150,00 | KRW 46.550,00 | 200,48K |
| 2026-08-21 | KRW 48.450,00 | -8,76 % | KRW 50.900,00 | KRW 51.200,00 | KRW 48.150,00 | 249,45K |
| 2026-08-20 | KRW 53.100,00 | +2,31 % | KRW 53.800,00 | KRW 53.800,00 | KRW 51.200,00 | 209,83K |
| 2026-08-19 | KRW 51.900,00 | +0,39 % | KRW 48.300,00 | KRW 53.400,00 | KRW 48.150,00 | 313,14K |
| 2026-08-18 | KRW 51.700,00 | -4,26 % | KRW 53.400,00 | KRW 56.400,00 | KRW 51.000,00 | 433,14K |
| 2026-08-14 | KRW 54.000,00 | +5,88 % | KRW 52.000,00 | KRW 54.300,00 | KRW 49.900,00 | 335,36K |
| 2026-08-13 | KRW 51.000,00 | +2,62 % | KRW 50.800,00 | KRW 52.400,00 | KRW 49.700,00 | 291,06K |
| 2026-08-12 | KRW 49.700,00 | +0,71 % | KRW 48.350,00 | KRW 50.700,00 | KRW 46.350,00 | 412,72K |
| 2026-08-11 | KRW 49.350,00 | +8,11 % | KRW 46.400,00 | KRW 49.800,00 | KRW 44.350,00 | 499,89K |
| 2026-08-10 | KRW 45.650,00 | +17,20 % | KRW 42.500,00 | KRW 45.800,00 | KRW 41.600,00 | 436,12K |
| 2026-08-07 | KRW 38.950,00 | -4,42 % | KRW 41.000,00 | KRW 41.700,00 | KRW 37.300,00 | 332,04K |
| 2026-08-06 | KRW 40.750,00 | -9,04 % | KRW 43.200,00 | KRW 43.400,00 | KRW 39.550,00 | 412,60K |
| 2026-08-05 | KRW 44.800,00 | +11,86 % | KRW 42.550,00 | KRW 46.650,00 | KRW 40.100,00 | 494,45K |
| 2026-08-04 | KRW 40.050,00 | +6,09 % | KRW 39.600,00 | KRW 40.650,00 | KRW 37.850,00 | 484,71K |
| 2026-08-03 | KRW 37.750,00 | +20,80 % | KRW 36.050,00 | KRW 39.500,00 | KRW 34.050,00 | 852,53K |
| 2026-07-31 | KRW 31.250,00 | +29,94 % | KRW 26.150,00 | KRW 31.250,00 | KRW 26.050,00 | 527,89K |
| 2026-07-30 | KRW 24.050,00 | -7,14 % | KRW 24.300,00 | KRW 26.450,00 | KRW 23.800,00 | 342,45K |
| 2026-07-29 | KRW 25.900,00 | -11,45 % | KRW 29.400,00 | KRW 31.100,00 | KRW 24.000,00 | 474,35K |
| 2026-07-28 | KRW 29.250,00 | -11,63 % | KRW 30.950,00 | KRW 31.350,00 | KRW 28.750,00 | 297,67K |
| 2026-07-27 | KRW 33.100,00 | +4,25 % | KRW 32.850,00 | KRW 34.050,00 | KRW 32.150,00 | 148,60K |
| 2026-07-24 | KRW 31.750,00 | -9,29 % | KRW 34.050,00 | KRW 34.350,00 | KRW 31.700,00 | 197,02K |
| 2026-07-23 | KRW 35.000,00 | +11,11 % | KRW 31.750,00 | KRW 35.000,00 | KRW 31.500,00 | 281,44K |
| 2026-07-22 | KRW 31.500,00 | -2,17 % | KRW 33.250,00 | KRW 34.100,00 | KRW 31.450,00 | 223,67K |
| 2026-07-21 | KRW 32.200,00 | +0,63 % | KRW 31.950,00 | KRW 32.850,00 | KRW 30.500,00 | 262,32K |
| 2026-07-20 | KRW 32.000,00 | -13,40 % | KRW 34.700,00 | KRW 35.100,00 | KRW 31.750,00 | 264,50K |
| 2026-07-16 | KRW 36.950,00 | -3,90 % | KRW 40.650,00 | KRW 40.800,00 | KRW 36.650,00 | 434,83K |
| 2026-07-15 | KRW 38.450,00 | +11,13 % | KRW 36.000,00 | KRW 38.600,00 | KRW 35.550,00 | 182,75K |
| 2026-07-14 | KRW 34.600,00 | -1,00 % | KRW 35.050,00 | KRW 35.450,00 | KRW 32.100,00 | 208,41K |
| 2026-07-13 | KRW 34.950,00 | -10,15 % | KRW 38.300,00 | KRW 40.000,00 | KRW 34.950,00 | 253,40K |
| 2026-07-10 | KRW 38.900,00 | +8,96 % | KRW 36.900,00 | KRW 39.700,00 | KRW 36.500,00 | 196,48K |
| 2026-07-09 | KRW 35.700,00 | +2,15 % | KRW 35.000,00 | KRW 37.400,00 | KRW 34.750,00 | 213,60K |
| 2026-07-08 | KRW 34.950,00 | -8,87 % | KRW 36.900,00 | KRW 38.350,00 | KRW 34.800,00 | 265,01K |
| 2026-07-07 | KRW 38.350,00 | -0,39 % | KRW 40.050,00 | KRW 43.250,00 | KRW 37.900,00 | 475,50K |
| 2026-07-06 | KRW 38.500,00 | +2,94 % | KRW 37.400,00 | KRW 39.700,00 | KRW 36.550,00 | 232,37K |
| 2026-07-03 | KRW 37.400,00 | -1,32 % | KRW 38.550,00 | KRW 38.900,00 | KRW 34.650,00 | 264,41K |
| 2026-07-02 | KRW 37.900,00 | -10,93 % | KRW 41.300,00 | KRW 41.300,00 | KRW 37.700,00 | 254,06K |
| 2026-07-01 | KRW 42.550,00 | -0,12 % | KRW 42.750,00 | KRW 44.800,00 | KRW 41.700,00 | 223,56K |
| 2026-06-30 | KRW 42.600,00 | -2,07 % | KRW 42.950,00 | KRW 43.400,00 | KRW 41.500,00 | 155,01K |
| 2026-06-29 | KRW 43.500,00 | +9,30 % | KRW 39.700,00 | KRW 44.000,00 | KRW 39.650,00 | 261,22K |
| 2026-06-26 | KRW 39.800,00 | -8,40 % | KRW 42.000,00 | KRW 42.300,00 | KRW 38.150,00 | 429,71K |
| 2026-06-25 | KRW 43.450,00 | -6,16 % | KRW 46.700,00 | KRW 48.000,00 | KRW 42.100,00 | 348,40K |
| 2026-06-24 | KRW 46.300,00 | +0,22 % | KRW 46.400,00 | KRW 48.850,00 | KRW 44.350,00 | 221,20K |
| 2026-06-23 | KRW 46.200,00 | -13,16 % | KRW 52.400,00 | KRW 53.100,00 | KRW 45.400,00 | 394,50K |
| 2026-06-22 | KRW 53.200,00 | +17,31 % | KRW 44.650,00 | KRW 53.200,00 | KRW 44.500,00 | 509,89K |
| 2026-06-19 | KRW 45.350,00 | -7,16 % | KRW 51.600,00 | KRW 51.600,00 | KRW 44.100,00 | 401,78K |
| 2026-06-18 | KRW 48.850,00 | -4,03 % | KRW 50.500,00 | KRW 50.700,00 | KRW 48.150,00 | 257,60K |
| 2026-06-17 | KRW 50.900,00 | -0,59 % | KRW 51.400,00 | KRW 51.500,00 | KRW 49.900,00 | 197,48K |
| 2026-06-16 | KRW 51.200,00 | -5,19 % | KRW 53.600,00 | KRW 54.400,00 | KRW 51.100,00 | 198,04K |
| 2026-06-15 | KRW 54.000,00 | +0,75 % | KRW 55.200,00 | KRW 56.200,00 | KRW 52.800,00 | 212,39K |
| 2026-06-12 | KRW 53.600,00 | +3,28 % | KRW 54.800,00 | KRW 54.800,00 | KRW 51.400,00 | 368,40K |
| 2026-06-11 | KRW 51.900,00 | +1,96 % | KRW 49.000,00 | KRW 52.200,00 | KRW 47.500,00 | 316,65K |
| 2026-06-10 | KRW 50.900,00 | 0,00 % | KRW 51.200,00 | KRW 54.100,00 | KRW 49.400,00 | 26 |
| 2026-06-09 | KRW 50.900,00 | +6,93 % | KRW 48.300,00 | KRW 53.500,00 | KRW 46.500,00 | 374,99K |
| 2026-06-08 | KRW 47.600,00 | -12,34 % | KRW 48.000,00 | KRW 50.700,00 | KRW 47.150,00 | 354,83K |
| 2026-06-05 | KRW 54.300,00 | -4,74 % | KRW 57.100,00 | KRW 58.500,00 | KRW 53.700,00 | 388,11K |
| 2026-06-04 | KRW 57.000,00 | +9,83 % | KRW 52.600,00 | KRW 57.900,00 | KRW 52.200,00 | 355,14K |
| 2026-06-02 | KRW 51.900,00 | -6,99 % | KRW 54.000,00 | KRW 54.200,00 | KRW 50.600,00 | 338,71K |
| 2026-06-01 | KRW 55.800,00 | -2,62 % | KRW 55.700,00 | KRW 60.900,00 | KRW 54.700,00 | 434,63K |
| 2026-05-29 | KRW 57.300,00 | -3,05 % | KRW 60.200,00 | KRW 60.300,00 | KRW 55.600,00 | 344,53K |
| 2026-05-28 | KRW 59.100,00 | -9,77 % | KRW 64.200,00 | KRW 64.300,00 | KRW 57.700,00 | 448,61K |
| 2026-05-27 | KRW 65.500,00 | -8,52 % | KRW 73.100,00 | KRW 73.100,00 | KRW 65.000,00 | 423,81K |
| 2026-05-26 | KRW 71.600,00 | +4,99 % | KRW 70.600,00 | KRW 73.400,00 | KRW 69.800,00 | 286,55K |
| 2026-05-22 | KRW 68.200,00 | +2,87 % | KRW 65.700,00 | KRW 70.800,00 | KRW 65.700,00 | 263,42K |
| 2026-05-21 | KRW 66.300,00 | +6,76 % | KRW 63.500,00 | KRW 66.700,00 | KRW 62.500,00 | 302,17K |