KCC GLASS Corporation 344820
KRX · Südkorea · Prozessindustrie
KRW 23.700,00-50,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 23.750,00 | +0,21 % | KRW 23.700,00 | KRW 23.850,00 | KRW 23.600,00 | 3,36K |
| 2026-09-29 | KRW 23.700,00 | -1,46 % | KRW 24.050,00 | KRW 24.050,00 | KRW 23.600,00 | 5,52K |
| 2026-09-28 | KRW 24.050,00 | +1,48 % | KRW 23.800,00 | KRW 24.150,00 | KRW 23.250,00 | 5,32K |
| 2026-09-23 | KRW 23.700,00 | +0,85 % | KRW 23.550,00 | KRW 23.750,00 |
| KRW 23.200,00 |
| 13,60K |
| 2026-09-22 | KRW 23.500,00 | -1,26 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.200,00 | 14,99K |
| 2026-09-21 | KRW 23.800,00 | +0,63 % | KRW 24.150,00 | KRW 24.150,00 | KRW 23.500,00 | 7,62K |
| 2026-09-18 | KRW 23.650,00 | -2,87 % | KRW 24.500,00 | KRW 24.650,00 | KRW 23.650,00 | 19,61K |
| 2026-09-17 | KRW 24.350,00 | -0,81 % | KRW 24.350,00 | KRW 24.550,00 | KRW 24.250,00 | 4,09K |
| 2026-09-16 | KRW 24.550,00 | 0,00 % | KRW 24.500,00 | KRW 24.550,00 | KRW 24.250,00 | 5,09K |
| 2026-09-15 | KRW 24.550,00 | -0,61 % | KRW 24.200,00 | KRW 24.550,00 | KRW 24.150,00 | 6,03K |
| 2026-09-14 | KRW 24.700,00 | +0,20 % | KRW 24.650,00 | KRW 24.750,00 | KRW 24.150,00 | 7,53K |
| 2026-09-11 | KRW 24.650,00 | -1,00 % | KRW 24.650,00 | KRW 24.950,00 | KRW 24.500,00 | 6,29K |
| 2026-09-10 | KRW 24.900,00 | +2,05 % | KRW 24.750,00 | KRW 24.900,00 | KRW 23.950,00 | 61,41K |
| 2026-09-09 | KRW 24.400,00 | -1,21 % | KRW 24.750,00 | KRW 25.250,00 | KRW 24.300,00 | 31,54K |
| 2026-09-08 | KRW 24.700,00 | -1,00 % | KRW 25.000,00 | KRW 25.300,00 | KRW 24.600,00 | 21,82K |
| 2026-09-07 | KRW 24.950,00 | -0,40 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.900,00 | 4,27K |
| 2026-09-04 | KRW 25.050,00 | -0,40 % | KRW 24.950,00 | KRW 25.200,00 | KRW 24.800,00 | 6,15K |
| 2026-09-03 | KRW 25.150,00 | +0,80 % | KRW 24.850,00 | KRW 25.500,00 | KRW 24.800,00 | 8,17K |
| 2026-09-02 | KRW 24.950,00 | -1,58 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.850,00 | 7,61K |
| 2026-09-01 | KRW 25.350,00 | +0,40 % | KRW 24.800,00 | KRW 25.650,00 | KRW 24.800,00 | 6,12K |
| 2026-08-31 | KRW 25.250,00 | -0,20 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.650,00 | 4,17K |
| 2026-08-28 | KRW 25.300,00 | +1,00 % | KRW 25.050,00 | KRW 25.500,00 | KRW 24.750,00 | 4,81K |
| 2026-08-27 | KRW 25.050,00 | -0,60 % | KRW 25.050,00 | KRW 25.250,00 | KRW 24.750,00 | 7,66K |
| 2026-08-26 | KRW 25.200,00 | +1,41 % | KRW 24.950,00 | KRW 25.200,00 | KRW 24.400,00 | 5,63K |
| 2026-08-25 | KRW 24.850,00 | -0,20 % | KRW 24.850,00 | KRW 24.950,00 | KRW 24.450,00 | 4,59K |
| 2026-08-24 | KRW 24.900,00 | +2,47 % | KRW 24.250,00 | KRW 24.950,00 | KRW 24.050,00 | 5,93K |
| 2026-08-21 | KRW 24.300,00 | -1,02 % | KRW 24.800,00 | KRW 24.800,00 | KRW 23.800,00 | 8,61K |
| 2026-08-20 | KRW 24.550,00 | +1,45 % | KRW 24.000,00 | KRW 24.750,00 | KRW 24.000,00 | 9,32K |
| 2026-08-19 | KRW 24.200,00 | -2,02 % | KRW 24.400,00 | KRW 24.600,00 | KRW 24.050,00 | 8,10K |
| 2026-08-18 | KRW 24.700,00 | -2,18 % | KRW 25.150,00 | KRW 25.300,00 | KRW 24.350,00 | 7,89K |
| 2026-08-14 | KRW 25.250,00 | +3,06 % | KRW 24.400,00 | KRW 25.250,00 | KRW 24.400,00 | 5,72K |
| 2026-08-13 | KRW 24.500,00 | -2,20 % | KRW 25.050,00 | KRW 25.250,00 | KRW 24.500,00 | 9,19K |
| 2026-08-12 | KRW 25.050,00 | -2,53 % | KRW 25.750,00 | KRW 26.150,00 | KRW 24.850,00 | 19,78K |
| 2026-08-11 | KRW 25.700,00 | -0,58 % | KRW 25.600,00 | KRW 26.300,00 | KRW 25.500,00 | 13,14K |
| 2026-08-10 | KRW 25.850,00 | +3,61 % | KRW 25.000,00 | KRW 26.100,00 | KRW 24.850,00 | 22,19K |
| 2026-08-07 | KRW 24.950,00 | +4,83 % | KRW 23.950,00 | KRW 25.000,00 | KRW 23.600,00 | 31,10K |
| 2026-08-06 | KRW 23.800,00 | +3,25 % | KRW 23.200,00 | KRW 23.950,00 | KRW 23.200,00 | 11,20K |
| 2026-08-05 | KRW 23.050,00 | +1,10 % | KRW 22.900,00 | KRW 23.500,00 | KRW 22.900,00 | 7,55K |
| 2026-08-04 | KRW 22.800,00 | +3,64 % | KRW 22.000,00 | KRW 22.800,00 | KRW 22.000,00 | 9,85K |
| 2026-08-03 | KRW 22.000,00 | 0,00 % | KRW 22.050,00 | KRW 22.500,00 | KRW 22.000,00 | 8,04K |
| 2026-07-31 | KRW 22.000,00 | -0,68 % | KRW 22.150,00 | KRW 22.450,00 | KRW 21.800,00 | 14,94K |
| 2026-07-30 | KRW 22.150,00 | +3,50 % | KRW 21.250,00 | KRW 23.000,00 | KRW 21.250,00 | 21,89K |
| 2026-07-29 | KRW 21.400,00 | -2,28 % | KRW 22.300,00 | KRW 22.750,00 | KRW 21.250,00 | 23,99K |
| 2026-07-28 | KRW 21.900,00 | -3,74 % | KRW 22.700,00 | KRW 22.750,00 | KRW 21.900,00 | 11,02K |
| 2026-07-27 | KRW 22.750,00 | +1,11 % | KRW 22.650,00 | KRW 23.150,00 | KRW 22.500,00 | 11,23K |
| 2026-07-24 | KRW 22.500,00 | -1,32 % | KRW 22.800,00 | KRW 23.050,00 | KRW 22.500,00 | 7,30K |
| 2026-07-23 | KRW 22.800,00 | +0,22 % | KRW 22.500,00 | KRW 22.950,00 | KRW 22.200,00 | 15,23K |
| 2026-07-22 | KRW 22.750,00 | +1,11 % | KRW 22.900,00 | KRW 23.200,00 | KRW 22.650,00 | 16,85K |
| 2026-07-21 | KRW 22.500,00 | -0,66 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.300,00 | 22,28K |
| 2026-07-20 | KRW 22.650,00 | +0,22 % | KRW 22.700,00 | KRW 23.050,00 | KRW 22.350,00 | 12,72K |
| 2026-07-16 | KRW 22.600,00 | -0,22 % | KRW 22.850,00 | KRW 23.250,00 | KRW 22.550,00 | 14,84K |
| 2026-07-15 | KRW 22.650,00 | -1,74 % | KRW 23.150,00 | KRW 23.450,00 | KRW 22.650,00 | 9,65K |
| 2026-07-14 | KRW 23.050,00 | +1,54 % | KRW 22.800,00 | KRW 23.350,00 | KRW 22.500,00 | 14,33K |
| 2026-07-13 | KRW 22.700,00 | +2,95 % | KRW 22.800,00 | KRW 23.500,00 | KRW 22.450,00 | 16,35K |
| 2026-07-10 | KRW 22.050,00 | +1,61 % | KRW 21.750,00 | KRW 22.700,00 | KRW 21.750,00 | 15,82K |
| 2026-07-09 | KRW 21.700,00 | -2,69 % | KRW 22.250,00 | KRW 22.250,00 | KRW 21.500,00 | 25,02K |
| 2026-07-08 | KRW 22.300,00 | -1,33 % | KRW 22.800,00 | KRW 22.950,00 | KRW 21.900,00 | 27,68K |
| 2026-07-07 | KRW 22.600,00 | -1,31 % | KRW 23.100,00 | KRW 23.300,00 | KRW 22.550,00 | 10,19K |
| 2026-07-06 | KRW 22.900,00 | -1,29 % | KRW 23.400,00 | KRW 23.400,00 | KRW 22.700,00 | 6,73K |
| 2026-07-03 | KRW 23.200,00 | +0,43 % | KRW 23.250,00 | KRW 23.550,00 | KRW 22.850,00 | 15,29K |
| 2026-07-02 | KRW 23.100,00 | +0,43 % | KRW 22.050,00 | KRW 23.550,00 | KRW 22.050,00 | 15,05K |
| 2026-07-01 | KRW 23.000,00 | +4,55 % | KRW 22.000,00 | KRW 23.000,00 | KRW 21.700,00 | 9,48K |
| 2026-06-30 | KRW 22.000,00 | -0,45 % | KRW 22.100,00 | KRW 22.350,00 | KRW 21.950,00 | 14,34K |
| 2026-06-29 | KRW 22.100,00 | +4,00 % | KRW 21.350,00 | KRW 22.100,00 | KRW 21.250,00 | 21,45K |
| 2026-06-26 | KRW 21.250,00 | -0,93 % | KRW 21.500,00 | KRW 21.500,00 | KRW 21.000,00 | 37,91K |
| 2026-06-25 | KRW 21.450,00 | -0,23 % | KRW 21.600,00 | KRW 21.700,00 | KRW 21.300,00 | 32,23K |
| 2026-06-24 | KRW 21.500,00 | -1,15 % | KRW 21.850,00 | KRW 21.850,00 | KRW 21.400,00 | 24,63K |
| 2026-06-23 | KRW 21.750,00 | -2,90 % | KRW 22.350,00 | KRW 22.400,00 | KRW 21.700,00 | 33,67K |
| 2026-06-22 | KRW 22.400,00 | -3,03 % | KRW 22.950,00 | KRW 23.000,00 | KRW 22.350,00 | 21,91K |
| 2026-06-19 | KRW 23.100,00 | -0,22 % | KRW 23.600,00 | KRW 23.750,00 | KRW 22.850,00 | 52,07K |
| 2026-06-18 | KRW 23.150,00 | -4,73 % | KRW 25.200,00 | KRW 25.200,00 | KRW 23.150,00 | 39,57K |
| 2026-06-17 | KRW 24.300,00 | +0,62 % | KRW 23.950,00 | KRW 24.300,00 | KRW 23.650,00 | 25,25K |
| 2026-06-16 | KRW 24.150,00 | +2,55 % | KRW 23.950,00 | KRW 24.150,00 | KRW 23.300,00 | 21,94K |
| 2026-06-15 | KRW 23.550,00 | +1,95 % | KRW 23.400,00 | KRW 24.050,00 | KRW 23.250,00 | 26,10K |
| 2026-06-12 | KRW 23.100,00 | +5,24 % | KRW 22.600,00 | KRW 23.150,00 | KRW 22.300,00 | 22,16K |
| 2026-06-11 | KRW 21.950,00 | -2,01 % | KRW 22.050,00 | KRW 22.200,00 | KRW 21.300,00 | 71,66K |
| 2026-06-10 | KRW 22.400,00 | +0,45 % | KRW 22.600,00 | KRW 22.600,00 | KRW 21.850,00 | 20 |
| 2026-06-09 | KRW 22.300,00 | +0,45 % | KRW 22.200,00 | KRW 22.650,00 | KRW 22.100,00 | 19,57K |
| 2026-06-08 | KRW 22.200,00 | -2,84 % | KRW 22.400,00 | KRW 22.750,00 | KRW 21.800,00 | 60,02K |
| 2026-06-05 | KRW 22.850,00 | -0,87 % | KRW 22.750,00 | KRW 23.050,00 | KRW 22.450,00 | 33,47K |
| 2026-06-04 | KRW 23.050,00 | -1,91 % | KRW 23.850,00 | KRW 23.850,00 | KRW 22.750,00 | 31,60K |
| 2026-06-02 | KRW 23.500,00 | -3,29 % | KRW 24.550,00 | KRW 24.550,00 | KRW 23.300,00 | 48,27K |
| 2026-06-01 | KRW 24.300,00 | -3,57 % | KRW 25.200,00 | KRW 25.200,00 | KRW 24.300,00 | 47,89K |
| 2026-05-29 | KRW 25.200,00 | +0,40 % | KRW 25.200,00 | KRW 25.350,00 | KRW 24.900,00 | 23,35K |
| 2026-05-28 | KRW 25.100,00 | -2,33 % | KRW 25.600,00 | KRW 25.800,00 | KRW 24.900,00 | 34,34K |
| 2026-05-27 | KRW 25.700,00 | -2,47 % | KRW 26.200,00 | KRW 26.250,00 | KRW 25.650,00 | 31,26K |
| 2026-05-26 | KRW 26.350,00 | -2,41 % | KRW 27.150,00 | KRW 27.300,00 | KRW 26.200,00 | 20,82K |
| 2026-05-22 | KRW 27.000,00 | +3,05 % | KRW 26.300,00 | KRW 27.000,00 | KRW 26.150,00 | 16,38K |
| 2026-05-21 | KRW 26.200,00 | +2,34 % | KRW 25.650,00 | KRW 26.300,00 | KRW 25.650,00 | 11,98K |
| 2026-05-20 | KRW 25.600,00 | -1,73 % | KRW 26.050,00 | KRW 26.150,00 | KRW 25.300,00 | 34,81K |