Enchem Co., Ltd. 348370
KRX · Südkorea · Elektronische Technologie
KRW 21.550,00+1.000,00 (+4,87 %)
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 21.550,00 | +4,87 % | KRW 20.350,00 | KRW 21.600,00 | KRW 20.000,00 | 137,37K |
| 2026-09-30 | KRW 20.550,00 | +1,48 % | KRW 20.450,00 | KRW 20.900,00 | KRW 20.200,00 | 93,93K |
| 2026-09-29 | KRW 20.250,00 | -1,94 % | KRW 20.550,00 | KRW 20.550,00 | KRW 19.840,00 | 137,17K |
| 2026-09-28 | KRW 20.650,00 | +2,23 % | KRW 20.050,00 | KRW 21.300,00 | KRW 19.910,00 | 166,75K |
| 2026-09-23 | KRW 20.200,00 | 0,00 % | KRW 20.200,00 | KRW 20.400,00 | KRW 19.810,00 | 104,14K |
| 2026-09-22 | KRW 20.200,00 | 0,00 % | KRW 20.600,00 | KRW 20.950,00 | KRW 20.150,00 | 450,92K |
| 2026-09-21 | KRW 20.200,00 | -0,98 % | KRW 20.050,00 | KRW 20.325,00 | KRW 19.890,00 | 108,15K |
| 2026-09-18 | KRW 20.400,00 | +0,99 % | KRW 20.700,00 | KRW 20.950,00 | KRW 20.100,00 | 166,23K |
| 2026-09-17 | KRW 20.200,00 | +0,25 % | KRW 20.200,00 | KRW 20.450,00 | KRW 19.970,00 | 60,06K |
| 2026-09-16 | KRW 20.150,00 | -1,71 % | KRW 20.400,00 | KRW 20.700,00 | KRW 20.000,00 | 90,66K |
| 2026-09-15 | KRW 20.500,00 | +1,99 % | KRW 20.100,00 | KRW 21.150,00 | KRW 19.900,00 | 216,86K |
| 2026-09-14 | KRW 20.100,00 | -8,64 % | KRW 21.350,00 | KRW 21.400,00 | KRW 19.920,00 | 313,48K |
| 2026-09-11 | KRW 22.000,00 | -5,78 % | KRW 22.200,00 | KRW 22.950,00 | KRW 21.600,00 | 197,71K |
| 2026-09-10 | KRW 23.350,00 | +3,09 % | KRW 21.800,00 | KRW 23.350,00 | KRW 21.400,00 | 207,14K |
| 2026-09-09 | KRW 22.650,00 | +7,60 % | KRW 21.100,00 | KRW 22.650,00 | KRW 20.950,00 | 181,27K |
| 2026-09-08 | KRW 21.050,00 | -0,94 % | KRW 22.600,00 | KRW 22.750,00 | KRW 20.800,00 | 220,76K |
| 2026-09-07 | KRW 21.250,00 | +2,66 % | KRW 21.000,00 | KRW 21.750,00 | KRW 20.650,00 | 121,82K |
| 2026-09-04 | KRW 20.700,00 | +2,73 % | KRW 20.550,00 | KRW 21.700,00 | KRW 20.400,00 | 146,70K |
| 2026-09-03 | KRW 20.150,00 | +3,81 % | KRW 20.000,00 | KRW 20.750,00 | KRW 19.300,00 | 174,50K |
| 2026-09-02 | KRW 19.410,00 | -4,85 % | KRW 19.800,00 | KRW 20.250,00 | KRW 19.410,00 | 167,12K |
| 2026-09-01 | KRW 20.400,00 | -6,64 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.150,00 | 264,81K |
| 2026-08-31 | KRW 21.850,00 | +2,82 % | KRW 21.050,00 | KRW 22.150,00 | KRW 20.250,00 | 619,10K |
| 2026-08-28 | KRW 21.250,00 | -6,80 % | KRW 22.350,00 | KRW 22.700,00 | KRW 20.650,00 | 311,25K |
| 2026-08-27 | KRW 22.800,00 | +19,56 % | KRW 19.200,00 | KRW 24.000,00 | KRW 18.970,00 | 837,12K |
| 2026-08-26 | KRW 19.070,00 | +3,03 % | KRW 18.510,00 | KRW 19.090,00 | KRW 17.850,00 | 180,55K |
| 2026-08-25 | KRW 18.510,00 | +1,76 % | KRW 17.890,00 | KRW 18.690,00 | KRW 17.010,00 | 193,67K |
| 2026-08-24 | KRW 18.190,00 | +2,36 % | KRW 18.200,00 | KRW 18.750,00 | KRW 17.500,00 | 246,00K |
| 2026-08-21 | KRW 17.770,00 | -15,98 % | KRW 20.450,00 | KRW 20.650,00 | KRW 17.500,00 | 798,91K |
| 2026-08-20 | KRW 21.150,00 | -0,94 % | KRW 22.100,00 | KRW 22.550,00 | KRW 21.100,00 | 244,64K |
| 2026-08-19 | KRW 21.350,00 | -2,51 % | KRW 21.300,00 | KRW 21.950,00 | KRW 20.250,00 | 224,13K |
| 2026-08-18 | KRW 21.900,00 | -12,05 % | KRW 24.200,00 | KRW 24.500,00 | KRW 21.650,00 | 352,07K |
| 2026-08-14 | KRW 24.900,00 | +3,97 % | KRW 23.950,00 | KRW 25.650,00 | KRW 23.900,00 | 407,65K |
| 2026-08-13 | KRW 23.950,00 | +1,70 % | KRW 24.350,00 | KRW 24.500,00 | KRW 23.100,00 | 272,07K |
| 2026-08-12 | KRW 23.550,00 | -7,83 % | KRW 24.900,00 | KRW 24.900,00 | KRW 23.400,00 | 480,70K |
| 2026-08-11 | KRW 25.550,00 | -8,42 % | KRW 26.950,00 | KRW 27.400,00 | KRW 24.300,00 | 597,95K |
| 2026-08-10 | KRW 27.900,00 | +12,27 % | KRW 24.000,00 | KRW 27.900,00 | KRW 23.350,00 | 620,80K |
| 2026-08-07 | KRW 24.850,00 | +18,62 % | KRW 23.550,00 | KRW 24.850,00 | KRW 21.800,00 | 532,23K |
| 2026-08-06 | KRW 20.950,00 | -0,95 % | KRW 20.300,00 | KRW 21.250,00 | KRW 19.930,00 | 258,61K |
| 2026-08-05 | KRW 21.150,00 | +2,92 % | KRW 22.250,00 | KRW 22.250,00 | KRW 20.550,00 | 320,86K |
| 2026-08-04 | KRW 20.550,00 | +12,91 % | KRW 19.030,00 | KRW 21.400,00 | KRW 19.030,00 | 288,55K |
| 2026-08-03 | KRW 18.200,00 | +4,42 % | KRW 17.700,00 | KRW 19.630,00 | KRW 17.010,00 | 222,68K |
| 2026-07-31 | KRW 17.430,00 | +16,90 % | KRW 16.000,00 | KRW 17.700,00 | KRW 15.540,00 | 243,57K |
| 2026-07-30 | KRW 14.910,00 | +0,81 % | KRW 14.650,00 | KRW 15.720,00 | KRW 14.370,00 | 185,44K |
| 2026-07-29 | KRW 14.790,00 | -10,20 % | KRW 17.070,00 | KRW 17.070,00 | KRW 14.020,00 | 293,67K |
| 2026-07-28 | KRW 16.470,00 | -11,59 % | KRW 18.110,00 | KRW 18.350,00 | KRW 16.120,00 | 170,63K |
| 2026-07-27 | KRW 18.630,00 | +2,64 % | KRW 18.500,00 | KRW 18.800,00 | KRW 18.200,00 | 81,01K |
| 2026-07-24 | KRW 18.150,00 | -9,11 % | KRW 19.380,00 | KRW 19.380,00 | KRW 18.110,00 | 157,40K |
| 2026-07-23 | KRW 19.970,00 | +7,08 % | KRW 18.600,00 | KRW 20.300,00 | KRW 18.400,00 | 229,53K |
| 2026-07-22 | KRW 18.650,00 | -5,67 % | KRW 19.980,00 | KRW 20.400,00 | KRW 18.650,00 | 230,03K |
| 2026-07-21 | KRW 19.770,00 | -0,55 % | KRW 19.390,00 | KRW 20.050,00 | KRW 18.410,00 | 154,19K |
| 2026-07-20 | KRW 19.880,00 | -15,22 % | KRW 20.900,00 | KRW 20.900,00 | KRW 19.710,00 | 214,83K |
| 2026-07-16 | KRW 23.450,00 | +9,58 % | KRW 26.300,00 | KRW 26.900,00 | KRW 23.450,00 | 657,26K |
| 2026-07-15 | KRW 21.400,00 | +7,32 % | KRW 20.250,00 | KRW 21.500,00 | KRW 20.150,00 | 196,80K |
| 2026-07-14 | KRW 19.940,00 | -7,04 % | KRW 20.800,00 | KRW 21.400,00 | KRW 19.200,00 | 191,14K |
| 2026-07-13 | KRW 21.450,00 | -7,14 % | KRW 23.200,00 | KRW 24.000,00 | KRW 21.150,00 | 147,15K |
| 2026-07-10 | KRW 23.100,00 | +3,36 % | KRW 20.550,00 | KRW 23.600,00 | KRW 20.550,00 | 309,12K |
| 2026-07-09 | KRW 22.350,00 | +2,05 % | KRW 22.100,00 | KRW 23.500,00 | KRW 21.650,00 | 161,44K |
| 2026-07-08 | KRW 21.900,00 | -6,81 % | KRW 22.900,00 | KRW 23.400,00 | KRW 21.700,00 | 130,60K |
| 2026-07-07 | KRW 23.500,00 | -1,47 % | KRW 23.500,00 | KRW 24.625,00 | KRW 22.600,00 | 110,30K |
| 2026-07-06 | KRW 23.850,00 | -1,04 % | KRW 24.700,00 | KRW 24.750,00 | KRW 23.350,00 | 85,51K |
| 2026-07-03 | KRW 24.100,00 | +0,63 % | KRW 24.300,00 | KRW 24.800,00 | KRW 22.450,00 | 128,85K |
| 2026-07-02 | KRW 23.950,00 | -6,08 % | KRW 26.200,00 | KRW 26.250,00 | KRW 23.750,00 | 165,42K |
| 2026-07-01 | KRW 25.500,00 | -7,10 % | KRW 27.600,00 | KRW 28.000,00 | KRW 25.300,00 | 181,13K |
| 2026-06-30 | KRW 27.450,00 | -10,44 % | KRW 29.750,00 | KRW 30.050,00 | KRW 27.450,00 | 237,49K |
| 2026-06-29 | KRW 30.650,00 | +27,71 % | KRW 24.450,00 | KRW 30.900,00 | KRW 24.400,00 | 348,50K |
| 2026-06-26 | KRW 24.000,00 | -8,57 % | KRW 25.850,00 | KRW 26.200,00 | KRW 23.600,00 | 204,11K |
| 2026-06-25 | KRW 26.250,00 | -6,42 % | KRW 28.100,00 | KRW 28.750,00 | KRW 26.050,00 | 127,21K |
| 2026-06-24 | KRW 28.050,00 | +0,90 % | KRW 27.100,00 | KRW 28.850,00 | KRW 27.000,00 | 121,64K |
| 2026-06-23 | KRW 27.800,00 | -7,02 % | KRW 29.950,00 | KRW 30.450,00 | KRW 27.350,00 | 175,93K |
| 2026-06-22 | KRW 29.900,00 | -3,86 % | KRW 30.600,00 | KRW 30.600,00 | KRW 29.100,00 | 130,37K |
| 2026-06-19 | KRW 31.100,00 | -0,96 % | KRW 32.200,00 | KRW 32.450,00 | KRW 30.000,00 | 137,53K |
| 2026-06-18 | KRW 31.400,00 | -12,04 % | KRW 33.700,00 | KRW 34.050,00 | KRW 31.300,00 | 231,36K |
| 2026-06-17 | KRW 35.700,00 | -2,72 % | KRW 36.550,00 | KRW 36.550,00 | KRW 35.250,00 | 67,68K |
| 2026-06-16 | KRW 36.700,00 | -2,39 % | KRW 37.050,00 | KRW 37.150,00 | KRW 35.300,00 | 153,69K |
| 2026-06-15 | KRW 37.600,00 | +7,58 % | KRW 35.750,00 | KRW 37.700,00 | KRW 35.350,00 | 175,78K |
| 2026-06-12 | KRW 34.950,00 | +0,14 % | KRW 35.050,00 | KRW 35.950,00 | KRW 33.700,00 | 228,98K |
| 2026-06-11 | KRW 34.900,00 | +13,87 % | KRW 29.950,00 | KRW 35.650,00 | KRW 29.050,00 | 368,77K |
| 2026-06-10 | KRW 30.650,00 | -2,85 % | KRW 31.300,00 | KRW 32.300,00 | KRW 30.000,00 | 50 |
| 2026-06-09 | KRW 31.550,00 | +1,77 % | KRW 31.300,00 | KRW 33.000,00 | KRW 31.200,00 | 214,83K |
| 2026-06-08 | KRW 31.000,00 | -6,20 % | KRW 31.800,00 | KRW 34.400,00 | KRW 30.500,00 | 257,30K |
| 2026-06-05 | KRW 33.050,00 | -8,70 % | KRW 35.000,00 | KRW 35.500,00 | KRW 33.050,00 | 158,66K |
| 2026-06-04 | KRW 36.200,00 | +4,47 % | KRW 37.500,00 | KRW 37.900,00 | KRW 35.400,00 | 149,29K |
| 2026-06-02 | KRW 34.650,00 | +4,05 % | KRW 32.900,00 | KRW 40.650,00 | KRW 31.850,00 | 425,00K |
| 2026-06-01 | KRW 33.300,00 | -5,13 % | KRW 34.200,00 | KRW 35.050,00 | KRW 33.200,00 | 165,55K |
| 2026-05-29 | KRW 35.100,00 | -0,71 % | KRW 35.550,00 | KRW 35.600,00 | KRW 33.800,00 | 148,36K |
| 2026-05-28 | KRW 35.350,00 | +1,29 % | KRW 36.800,00 | KRW 36.800,00 | KRW 33.450,00 | 177,90K |
| 2026-05-27 | KRW 34.900,00 | -6,93 % | KRW 36.800,00 | KRW 37.400,00 | KRW 34.900,00 | 165,07K |
| 2026-05-26 | KRW 37.500,00 | -2,98 % | KRW 39.900,00 | KRW 39.900,00 | KRW 37.050,00 | 148,63K |
| 2026-05-22 | KRW 38.650,00 | +11,06 % | KRW 39.000,00 | KRW 40.050,00 | KRW 37.150,00 | 233,24K |
| 2026-05-21 | KRW 34.800,00 | +6,58 % | KRW 33.850,00 | KRW 35.400,00 | KRW 33.300,00 | 149,27K |