T&L Co. Ltd. 340570
KRX · Südkorea · Prozessindustrie
KRW 27.450,00-100,00 (-0,36 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 27.550,00 | -0,18 % | KRW 27.650,00 | KRW 28.200,00 | KRW 27.450,00 | 79,90K |
| 2026-09-30 | KRW 27.600,00 | 0,00 % | KRW 27.850,00 | KRW 27.850,00 | KRW 27.300,00 | 47,20K |
| 2026-09-29 | KRW 27.600,00 | -1,43 % | KRW 27.800,00 | KRW 27.900,00 | KRW 27.350,00 | 67,21K |
| 2026-09-28 | KRW 28.000,00 | -1,41 % | KRW 28.850,00 | KRW 28.950,00 |
| KRW 27.900,00 |
| 53,83K |
| 2026-09-23 | KRW 28.400,00 | +2,71 % | KRW 28.500,00 | KRW 29.150,00 | KRW 28.100,00 | 95,21K |
| 2026-09-22 | KRW 27.650,00 | -2,12 % | KRW 28.300,00 | KRW 28.300,00 | KRW 27.350,00 | 73,99K |
| 2026-09-21 | KRW 28.250,00 | +3,48 % | KRW 27.500,00 | KRW 28.250,00 | KRW 27.200,00 | 83,38K |
| 2026-09-18 | KRW 27.300,00 | +0,92 % | KRW 27.350,00 | KRW 27.600,00 | KRW 26.650,00 | 68,02K |
| 2026-09-17 | KRW 27.050,00 | +0,19 % | KRW 27.300,00 | KRW 27.850,00 | KRW 27.000,00 | 46,17K |
| 2026-09-16 | KRW 27.000,00 | -0,74 % | KRW 27.500,00 | KRW 27.500,00 | KRW 26.850,00 | 16,97K |
| 2026-09-15 | KRW 27.200,00 | -1,09 % | KRW 27.450,00 | KRW 27.800,00 | KRW 27.000,00 | 50,83K |
| 2026-09-14 | KRW 27.500,00 | -1,08 % | KRW 27.900,00 | KRW 28.350,00 | KRW 27.300,00 | 21,94K |
| 2026-09-11 | KRW 27.800,00 | -0,89 % | KRW 27.550,00 | KRW 28.550,00 | KRW 27.500,00 | 47,56K |
| 2026-09-10 | KRW 28.050,00 | -0,18 % | KRW 27.950,00 | KRW 28.250,00 | KRW 27.350,00 | 62,23K |
| 2026-09-09 | KRW 28.100,00 | -0,35 % | KRW 28.250,00 | KRW 28.500,00 | KRW 27.550,00 | 89,63K |
| 2026-09-08 | KRW 28.200,00 | -2,76 % | KRW 29.300,00 | KRW 29.550,00 | KRW 28.000,00 | 102,51K |
| 2026-09-07 | KRW 29.000,00 | -2,19 % | KRW 30.250,00 | KRW 30.250,00 | KRW 28.750,00 | 77,48K |
| 2026-09-04 | KRW 29.650,00 | +1,19 % | KRW 29.450,00 | KRW 30.050,00 | KRW 29.050,00 | 44,53K |
| 2026-09-03 | KRW 29.300,00 | -2,01 % | KRW 30.150,00 | KRW 30.250,00 | KRW 28.900,00 | 85,22K |
| 2026-09-02 | KRW 29.900,00 | -2,45 % | KRW 29.950,00 | KRW 31.250,00 | KRW 29.650,00 | 87,50K |
| 2026-09-01 | KRW 30.650,00 | -3,46 % | KRW 31.250,00 | KRW 31.700,00 | KRW 30.200,00 | 94,52K |
| 2026-08-31 | KRW 31.750,00 | +2,75 % | KRW 30.150,00 | KRW 32.000,00 | KRW 30.000,00 | 61,33K |
| 2026-08-28 | KRW 30.900,00 | -1,28 % | KRW 30.650,00 | KRW 31.650,00 | KRW 30.000,00 | 97,97K |
| 2026-08-27 | KRW 31.300,00 | -4,72 % | KRW 32.700,00 | KRW 33.050,00 | KRW 31.200,00 | 50,87K |
| 2026-08-26 | KRW 32.850,00 | +0,77 % | KRW 32.500,00 | KRW 34.200,00 | KRW 32.100,00 | 123,74K |
| 2026-08-25 | KRW 32.600,00 | +4,49 % | KRW 30.350,00 | KRW 32.650,00 | KRW 29.550,00 | 99,15K |
| 2026-08-24 | KRW 31.200,00 | +5,05 % | KRW 29.850,00 | KRW 31.400,00 | KRW 29.750,00 | 63,53K |
| 2026-08-21 | KRW 29.700,00 | -1,98 % | KRW 30.000,00 | KRW 30.000,00 | KRW 28.900,00 | 59,13K |
| 2026-08-20 | KRW 30.300,00 | +0,17 % | KRW 30.350,00 | KRW 31.150,00 | KRW 30.000,00 | 53,43K |
| 2026-08-19 | KRW 30.250,00 | -1,63 % | KRW 30.400,00 | KRW 30.700,00 | KRW 29.400,00 | 194,87K |
| 2026-08-18 | KRW 30.750,00 | -5,82 % | KRW 32.700,00 | KRW 32.700,00 | KRW 30.300,00 | 102,40K |
| 2026-08-14 | KRW 32.650,00 | +2,03 % | KRW 32.450,00 | KRW 34.000,00 | KRW 31.050,00 | 169,74K |
| 2026-08-13 | KRW 32.000,00 | -3,47 % | KRW 33.500,00 | KRW 33.550,00 | KRW 31.850,00 | 52,54K |
| 2026-08-12 | KRW 33.150,00 | -1,04 % | KRW 33.600,00 | KRW 34.100,00 | KRW 32.350,00 | 64,51K |
| 2026-08-11 | KRW 33.500,00 | +0,60 % | KRW 33.300,00 | KRW 33.600,00 | KRW 31.800,00 | 64,35K |
| 2026-08-10 | KRW 33.300,00 | +0,60 % | KRW 32.250,00 | KRW 33.600,00 | KRW 30.900,00 | 82,54K |
| 2026-08-07 | KRW 33.100,00 | +2,80 % | KRW 32.250,00 | KRW 35.800,00 | KRW 31.050,00 | 206,02K |
| 2026-08-06 | KRW 32.200,00 | -1,83 % | KRW 32.400,00 | KRW 33.100,00 | KRW 31.000,00 | 138,39K |
| 2026-08-05 | KRW 32.800,00 | +3,31 % | KRW 31.950,00 | KRW 33.450,00 | KRW 31.250,00 | 203,25K |
| 2026-08-04 | KRW 31.750,00 | +10,05 % | KRW 28.650,00 | KRW 32.000,00 | KRW 28.650,00 | 337,08K |
| 2026-08-03 | KRW 28.850,00 | +3,78 % | KRW 29.000,00 | KRW 29.550,00 | KRW 28.700,00 | 70,40K |
| 2026-07-31 | KRW 27.800,00 | +3,35 % | KRW 28.000,00 | KRW 28.050,00 | KRW 26.900,00 | 66,82K |
| 2026-07-30 | KRW 26.900,00 | -2,00 % | KRW 26.600,00 | KRW 28.200,00 | KRW 26.600,00 | 64,09K |
| 2026-07-29 | KRW 27.450,00 | -4,02 % | KRW 29.000,00 | KRW 29.050,00 | KRW 26.750,00 | 95,65K |
| 2026-07-28 | KRW 28.600,00 | -5,14 % | KRW 29.750,00 | KRW 30.400,00 | KRW 28.500,00 | 109,38K |
| 2026-07-27 | KRW 30.150,00 | +7,10 % | KRW 28.900,00 | KRW 31.750,00 | KRW 28.400,00 | 276,62K |
| 2026-07-24 | KRW 28.150,00 | +1,26 % | KRW 27.550,00 | KRW 28.850,00 | KRW 27.550,00 | 115,58K |
| 2026-07-23 | KRW 27.800,00 | +9,02 % | KRW 25.750,00 | KRW 28.250,00 | KRW 25.700,00 | 215,21K |
| 2026-07-22 | KRW 25.500,00 | -3,41 % | KRW 27.000,00 | KRW 27.400,00 | KRW 25.450,00 | 77,98K |
| 2026-07-21 | KRW 26.400,00 | +4,97 % | KRW 25.050,00 | KRW 26.650,00 | KRW 24.675,00 | 74,71K |
| 2026-07-20 | KRW 25.150,00 | -4,01 % | KRW 26.050,00 | KRW 26.050,00 | KRW 24.950,00 | 51,24K |
| 2026-07-16 | KRW 26.200,00 | -0,19 % | KRW 26.750,00 | KRW 26.800,00 | KRW 25.500,00 | 38,96K |
| 2026-07-15 | KRW 26.250,00 | +2,94 % | KRW 25.700,00 | KRW 26.500,00 | KRW 25.650,00 | 30,55K |
| 2026-07-14 | KRW 25.500,00 | -3,23 % | KRW 26.250,00 | KRW 26.250,00 | KRW 25.050,00 | 45,01K |
| 2026-07-13 | KRW 26.350,00 | -0,19 % | KRW 26.450,00 | KRW 27.650,00 | KRW 26.100,00 | 55,13K |
| 2026-07-10 | KRW 26.400,00 | +3,73 % | KRW 25.400,00 | KRW 26.850,00 | KRW 25.050,00 | 126,96K |
| 2026-07-09 | KRW 25.450,00 | -1,36 % | KRW 25.800,00 | KRW 25.950,00 | KRW 24.950,00 | 65,86K |
| 2026-07-08 | KRW 25.800,00 | -6,69 % | KRW 27.200,00 | KRW 27.400,00 | KRW 25.750,00 | 100,41K |
| 2026-07-07 | KRW 27.650,00 | +4,93 % | KRW 25.800,00 | KRW 28.150,00 | KRW 25.800,00 | 173,90K |
| 2026-07-06 | KRW 26.350,00 | -0,57 % | KRW 26.750,00 | KRW 27.000,00 | KRW 25.800,00 | 58,78K |
| 2026-07-03 | KRW 26.500,00 | -2,21 % | KRW 26.950,00 | KRW 27.100,00 | KRW 25.600,00 | 184,55K |
| 2026-07-02 | KRW 27.100,00 | -1,63 % | KRW 26.900,00 | KRW 27.600,00 | KRW 26.650,00 | 96,29K |
| 2026-07-01 | KRW 27.550,00 | -0,90 % | KRW 27.850,00 | KRW 28.000,00 | KRW 26.550,00 | 123,85K |
| 2026-06-30 | KRW 27.800,00 | -0,54 % | KRW 27.550,00 | KRW 27.950,00 | KRW 27.000,00 | 46,98K |
| 2026-06-29 | KRW 27.950,00 | +9,61 % | KRW 25.100,00 | KRW 27.950,00 | KRW 25.100,00 | 115,34K |
| 2026-06-26 | KRW 25.500,00 | -1,16 % | KRW 25.900,00 | KRW 26.150,00 | KRW 24.950,00 | 92,33K |
| 2026-06-25 | KRW 25.800,00 | -3,01 % | KRW 26.800,00 | KRW 26.950,00 | KRW 25.750,00 | 48,55K |
| 2026-06-24 | KRW 26.600,00 | +0,38 % | KRW 26.150,00 | KRW 26.650,00 | KRW 25.150,00 | 118,94K |
| 2026-06-23 | KRW 26.500,00 | -4,50 % | KRW 27.300,00 | KRW 27.350,00 | KRW 25.700,00 | 122,98K |
| 2026-06-22 | KRW 27.750,00 | +0,91 % | KRW 27.250,00 | KRW 28.050,00 | KRW 26.700,00 | 98,84K |
| 2026-06-19 | KRW 27.500,00 | -1,96 % | KRW 27.700,00 | KRW 27.850,00 | KRW 26.300,00 | 137,98K |
| 2026-06-18 | KRW 28.050,00 | -2,43 % | KRW 28.400,00 | KRW 28.700,00 | KRW 27.650,00 | 63,65K |
| 2026-06-17 | KRW 28.750,00 | +2,31 % | KRW 28.000,00 | KRW 29.050,00 | KRW 27.550,00 | 68,08K |
| 2026-06-16 | KRW 28.100,00 | -1,58 % | KRW 29.150,00 | KRW 29.150,00 | KRW 27.900,00 | 44,67K |
| 2026-06-15 | KRW 28.550,00 | -1,89 % | KRW 29.150,00 | KRW 29.300,00 | KRW 28.200,00 | 51,95K |
| 2026-06-12 | KRW 29.100,00 | -1,69 % | KRW 29.650,00 | KRW 30.000,00 | KRW 27.050,00 | 111,61K |
| 2026-06-11 | KRW 29.600,00 | -0,17 % | KRW 29.200,00 | KRW 30.750,00 | KRW 28.000,00 | 130,94K |
| 2026-06-10 | KRW 29.650,00 | +2,42 % | KRW 28.950,00 | KRW 30.450,00 | KRW 28.050,00 | 103,16K |
| 2026-06-09 | KRW 28.950,00 | +12,87 % | KRW 26.700,00 | KRW 29.550,00 | KRW 26.500,00 | 160,11K |
| 2026-06-08 | KRW 25.650,00 | -7,40 % | KRW 25.950,00 | KRW 26.500,00 | KRW 25.350,00 | 83,80K |
| 2026-06-05 | KRW 27.700,00 | -0,89 % | KRW 28.000,00 | KRW 28.550,00 | KRW 27.000,00 | 64,24K |
| 2026-06-04 | KRW 27.950,00 | +2,76 % | KRW 27.200,00 | KRW 28.700,00 | KRW 27.050,00 | 77,14K |
| 2026-06-02 | KRW 27.200,00 | -4,23 % | KRW 29.000,00 | KRW 29.000,00 | KRW 26.500,00 | 247,54K |
| 2026-06-01 | KRW 28.400,00 | +1,25 % | KRW 27.800,00 | KRW 29.250,00 | KRW 27.500,00 | 114,12K |
| 2026-05-29 | KRW 28.050,00 | -2,43 % | KRW 29.150,00 | KRW 29.150,00 | KRW 27.300,00 | 103,01K |
| 2026-05-28 | KRW 28.750,00 | -6,35 % | KRW 30.700,00 | KRW 30.700,00 | KRW 27.750,00 | 163,32K |
| 2026-05-27 | KRW 30.700,00 | -2,07 % | KRW 30.600,00 | KRW 31.450,00 | KRW 29.850,00 | 126,88K |
| 2026-05-26 | KRW 31.350,00 | +0,64 % | KRW 31.350,00 | KRW 31.650,00 | KRW 30.750,00 | 92,53K |
| 2026-05-22 | KRW 31.150,00 | -1,74 % | KRW 31.700,00 | KRW 32.500,00 | KRW 30.900,00 | 94,24K |
| 2026-05-21 | KRW 31.700,00 | +2,42 % | KRW 31.050,00 | KRW 32.500,00 | KRW 30.750,00 | 143,58K |