Top Material Co., Ltd. 360070
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.090,00+290,00 (+2,96 %)
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 10.090,00 | +2,96 % | KRW 9.620,00 | KRW 10.170,00 | KRW 9.600,00 | 19,85K |
| 2026-10-01 | KRW 9.800,00 | +3,27 % | KRW 9.690,00 | KRW 9.810,00 | KRW 9.130,00 | 17,07K |
| 2026-09-30 | KRW 9.490,00 | +5,80 % | KRW 8.970,00 | KRW 9.650,00 | KRW 8.970,00 | 24,19K |
| 2026-09-29 | KRW 8.970,00 | -3,55 % | KRW 9.300,00 | KRW 9.300,00 | KRW 8.960,00 | 10,27K |
| 2026-09-28 | KRW 9.300,00 | +3,33 % | KRW 9.200,00 | KRW 9.490,00 | KRW 9.000,00 | 18,74K |
| 2026-09-23 | KRW 9.000,00 | +0,22 % | KRW 8.980,00 | KRW 9.050,00 | KRW 8.830,00 | 10,03K |
| 2026-09-22 | KRW 8.980,00 | +1,58 % | KRW 8.710,00 | KRW 9.060,00 | KRW 8.710,00 | 13,07K |
| 2026-09-21 | KRW 8.840,00 | +0,11 % | KRW 8.940,00 | KRW 8.940,00 | KRW 8.590,00 | 11,14K |
| 2026-09-18 | KRW 8.830,00 | +5,62 % | KRW 8.510,00 | KRW 8.830,00 | KRW 8.410,00 | 16,26K |
| 2026-09-17 | KRW 8.360,00 | -0,59 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.290,00 | 5,22K |
| 2026-09-16 | KRW 8.410,00 | +0,12 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.280,00 | 11,93K |
| 2026-09-15 | KRW 8.400,00 | +0,72 % | KRW 8.310,00 | KRW 8.460,00 | KRW 8.160,00 | 16,17K |
| 2026-09-14 | KRW 8.340,00 | -0,60 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.080,00 | 13,67K |
| 2026-09-11 | KRW 8.390,00 | -2,56 % | KRW 8.550,00 | KRW 8.600,00 | KRW 8.380,00 | 5,80K |
| 2026-09-10 | KRW 8.610,00 | +0,12 % | KRW 8.600,00 | KRW 8.680,00 | KRW 8.310,00 | 9,75K |
| 2026-09-09 | KRW 8.600,00 | +2,38 % | KRW 8.500,00 | KRW 8.690,00 | KRW 8.140,00 | 24,80K |
| 2026-09-08 | KRW 8.400,00 | +0,12 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.240,00 | 13,85K |
| 2026-09-07 | KRW 8.390,00 | +1,21 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.290,00 | 5,77K |
| 2026-09-04 | KRW 8.290,00 | +0,12 % | KRW 8.240,00 | KRW 8.530,00 | KRW 8.240,00 | 6,31K |
| 2026-09-03 | KRW 8.280,00 | 0,00 % | KRW 8.530,00 | KRW 8.530,00 | KRW 8.160,00 | 11,77K |
| 2026-09-02 | KRW 8.280,00 | -6,86 % | KRW 8.690,00 | KRW 8.760,00 | KRW 8.270,00 | 19,91K |
| 2026-09-01 | KRW 8.890,00 | -1,88 % | KRW 9.220,00 | KRW 9.230,00 | KRW 8.780,00 | 16,38K |
| 2026-08-31 | KRW 9.060,00 | +2,14 % | KRW 8.800,00 | KRW 9.120,00 | KRW 8.550,00 | 15,74K |
| 2026-08-28 | KRW 8.870,00 | -1,99 % | KRW 8.810,00 | KRW 9.050,00 | KRW 8.590,00 | 16,23K |
| 2026-08-27 | KRW 9.050,00 | +10,91 % | KRW 8.470,00 | KRW 9.100,00 | KRW 8.470,00 | 45,11K |
| 2026-08-26 | KRW 8.160,00 | 0,00 % | KRW 8.440,00 | KRW 8.610,00 | KRW 8.110,00 | 15,29K |
| 2026-08-25 | KRW 8.160,00 | -0,85 % | KRW 8.120,00 | KRW 8.280,00 | KRW 7.750,00 | 20,38K |
| 2026-08-24 | KRW 8.230,00 | +4,71 % | KRW 7.870,00 | KRW 8.620,00 | KRW 7.870,00 | 31,61K |
| 2026-08-21 | KRW 7.860,00 | -8,07 % | KRW 8.560,00 | KRW 8.560,00 | KRW 7.820,00 | 30,83K |
| 2026-08-20 | KRW 8.550,00 | +4,27 % | KRW 8.210,00 | KRW 8.780,00 | KRW 8.210,00 | 38,17K |
| 2026-08-19 | KRW 8.200,00 | -6,61 % | KRW 8.600,00 | KRW 8.610,00 | KRW 8.200,00 | 29,54K |
| 2026-08-18 | KRW 8.780,00 | -6,30 % | KRW 9.320,00 | KRW 9.320,00 | KRW 8.420,00 | 30,85K |
| 2026-08-14 | KRW 9.370,00 | +0,97 % | KRW 9.450,00 | KRW 9.450,00 | KRW 8.650,00 | 29,32K |
| 2026-08-13 | KRW 9.280,00 | -3,73 % | KRW 9.570,00 | KRW 9.830,00 | KRW 9.190,00 | 27,73K |
| 2026-08-12 | KRW 9.640,00 | +1,58 % | KRW 9.550,00 | KRW 9.740,00 | KRW 9.230,00 | 32,92K |
| 2026-08-11 | KRW 9.490,00 | -2,87 % | KRW 9.770,00 | KRW 10.090,00 | KRW 9.450,00 | 14,57K |
| 2026-08-10 | KRW 9.770,00 | +8,08 % | KRW 9.250,00 | KRW 9.900,00 | KRW 8.820,00 | 43,78K |
| 2026-08-07 | KRW 9.040,00 | +7,24 % | KRW 8.790,00 | KRW 9.690,00 | KRW 8.520,00 | 69,01K |
| 2026-08-06 | KRW 8.430,00 | +1,20 % | KRW 8.280,00 | KRW 8.630,00 | KRW 8.150,00 | 29,30K |
| 2026-08-05 | KRW 8.330,00 | +3,09 % | KRW 8.080,00 | KRW 8.470,00 | KRW 8.080,00 | 18,74K |
| 2026-08-04 | KRW 8.080,00 | +4,12 % | KRW 7.600,00 | KRW 8.170,00 | KRW 7.600,00 | 37,22K |
| 2026-08-03 | KRW 7.760,00 | +4,16 % | KRW 7.460,00 | KRW 7.850,00 | KRW 7.150,00 | 24,24K |
| 2026-07-31 | KRW 7.450,00 | +8,60 % | KRW 6.930,00 | KRW 7.470,00 | KRW 6.930,00 | 32,08K |
| 2026-07-30 | KRW 6.860,00 | +3,47 % | KRW 6.530,00 | KRW 7.050,00 | KRW 6.530,00 | 66,33K |
| 2026-07-29 | KRW 6.630,00 | -10,41 % | KRW 7.170,00 | KRW 7.660,00 | KRW 6.520,00 | 101,81K |
| 2026-07-28 | KRW 7.400,00 | -8,07 % | KRW 7.780,00 | KRW 8.120,00 | KRW 7.370,00 | 32,43K |
| 2026-07-27 | KRW 8.050,00 | -4,51 % | KRW 8.430,00 | KRW 8.480,00 | KRW 7.920,00 | 24,80K |
| 2026-07-24 | KRW 8.430,00 | +0,24 % | KRW 8.400,00 | KRW 8.480,00 | KRW 8.100,00 | 14,84K |
| 2026-07-23 | KRW 8.410,00 | +3,96 % | KRW 8.440,00 | KRW 8.460,00 | KRW 7.890,00 | 40,68K |
| 2026-07-22 | KRW 8.090,00 | +4,79 % | KRW 7.790,00 | KRW 8.230,00 | KRW 7.720,00 | 32,08K |
| 2026-07-21 | KRW 7.720,00 | -0,26 % | KRW 7.470,00 | KRW 7.900,00 | KRW 7.470,00 | 48,25K |
| 2026-07-20 | KRW 7.740,00 | -6,30 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.710,00 | 29,94K |
| 2026-07-16 | KRW 8.260,00 | -5,92 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.230,00 | 38,12K |
| 2026-07-15 | KRW 8.780,00 | +6,68 % | KRW 8.580,00 | KRW 8.870,00 | KRW 8.320,00 | 37,26K |
| 2026-07-14 | KRW 8.230,00 | -8,86 % | KRW 8.600,00 | KRW 8.940,00 | KRW 8.100,00 | 38,62K |
| 2026-07-13 | KRW 9.030,00 | 0,00 % | KRW 8.860,00 | KRW 9.690,00 | KRW 8.560,00 | 66,41K |
| 2026-07-10 | KRW 9.030,00 | +7,89 % | KRW 8.320,00 | KRW 9.100,00 | KRW 8.320,00 | 21,98K |
| 2026-07-09 | KRW 8.370,00 | -0,36 % | KRW 8.400,00 | KRW 8.890,00 | KRW 8.210,00 | 49,96K |
| 2026-07-08 | KRW 8.400,00 | -7,89 % | KRW 8.760,00 | KRW 9.090,00 | KRW 8.350,00 | 44,80K |
| 2026-07-07 | KRW 9.120,00 | -3,90 % | KRW 9.320,00 | KRW 9.730,00 | KRW 8.580,00 | 21,34K |
| 2026-07-06 | KRW 9.490,00 | -3,95 % | KRW 9.880,00 | KRW 9.890,00 | KRW 9.110,00 | 16,55K |
| 2026-07-03 | KRW 9.880,00 | +4,00 % | KRW 9.410,00 | KRW 9.900,00 | KRW 9.000,00 | 23,29K |
| 2026-07-02 | KRW 9.500,00 | -5,00 % | KRW 9.560,00 | KRW 10.020,00 | KRW 9.360,00 | 30,51K |
| 2026-07-01 | KRW 10.000,00 | +0,70 % | KRW 10.770,00 | KRW 10.780,00 | KRW 9.950,00 | 17,03K |
| 2026-06-30 | KRW 9.930,00 | -7,63 % | KRW 10.750,00 | KRW 10.750,00 | KRW 9.920,00 | 23,09K |
| 2026-06-29 | KRW 10.750,00 | +20,11 % | KRW 8.340,00 | KRW 10.900,00 | KRW 8.340,00 | 58,60K |
| 2026-06-26 | KRW 8.950,00 | -5,69 % | KRW 9.410,00 | KRW 9.410,00 | KRW 8.600,00 | 39,71K |
| 2026-06-25 | KRW 9.490,00 | -5,38 % | KRW 9.910,00 | KRW 10.090,00 | KRW 9.110,00 | 35,48K |
| 2026-06-24 | KRW 10.030,00 | +1,01 % | KRW 9.900,00 | KRW 10.380,00 | KRW 9.280,00 | 38,35K |
| 2026-06-23 | KRW 9.930,00 | -7,80 % | KRW 10.770,00 | KRW 10.960,00 | KRW 9.920,00 | 44,85K |
| 2026-06-22 | KRW 10.770,00 | -3,49 % | KRW 11.000,00 | KRW 11.240,00 | KRW 10.555,00 | 26,76K |
| 2026-06-19 | KRW 11.160,00 | -5,18 % | KRW 11.950,00 | KRW 12.470,00 | KRW 10.770,00 | 24,91K |
| 2026-06-18 | KRW 11.770,00 | -6,66 % | KRW 12.680,00 | KRW 12.680,00 | KRW 11.700,00 | 19,53K |
| 2026-06-17 | KRW 12.610,00 | +0,80 % | KRW 12.630,00 | KRW 12.690,00 | KRW 12.190,00 | 20,91K |
| 2026-06-16 | KRW 12.510,00 | -0,40 % | KRW 12.690,00 | KRW 12.690,00 | KRW 12.200,00 | 16,09K |
| 2026-06-15 | KRW 12.560,00 | -1,02 % | KRW 12.690,00 | KRW 13.090,00 | KRW 12.270,00 | 43,60K |
| 2026-06-12 | KRW 12.690,00 | +7,82 % | KRW 11.830,00 | KRW 12.830,00 | KRW 11.830,00 | 47,83K |
| 2026-06-11 | KRW 11.770,00 | +0,86 % | KRW 11.670,00 | KRW 12.120,00 | KRW 11.240,00 | 27,86K |
| 2026-06-10 | KRW 11.670,00 | +1,48 % | KRW 11.270,00 | KRW 11.760,00 | KRW 11.060,00 | 27,60K |
| 2026-06-09 | KRW 11.500,00 | +7,38 % | KRW 10.750,00 | KRW 11.600,00 | KRW 10.750,00 | 30,97K |
| 2026-06-08 | KRW 10.710,00 | -12,21 % | KRW 11.080,00 | KRW 11.890,00 | KRW 10.710,00 | 29,59K |
| 2026-06-05 | KRW 12.200,00 | -3,79 % | KRW 12.600,00 | KRW 12.940,00 | KRW 12.150,00 | 21,85K |
| 2026-06-04 | KRW 12.680,00 | +1,04 % | KRW 12.310,00 | KRW 12.980,00 | KRW 12.310,00 | 17,59K |
| 2026-06-02 | KRW 12.550,00 | -3,61 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.200,00 | 33,77K |
| 2026-06-01 | KRW 13.020,00 | -6,87 % | KRW 13.250,00 | KRW 13.930,00 | KRW 12.980,00 | 43,84K |
| 2026-05-29 | KRW 13.980,00 | -3,79 % | KRW 14.510,00 | KRW 14.520,00 | KRW 13.700,00 | 33,53K |
| 2026-05-28 | KRW 14.530,00 | -2,42 % | KRW 15.000,00 | KRW 15.040,00 | KRW 13.990,00 | 34,39K |
| 2026-05-27 | KRW 14.890,00 | -3,94 % | KRW 15.500,00 | KRW 15.670,00 | KRW 14.850,00 | 20,66K |
| 2026-05-26 | KRW 15.500,00 | -1,46 % | KRW 15.830,00 | KRW 16.350,00 | KRW 15.500,00 | 25,22K |
| 2026-05-22 | KRW 15.730,00 | +4,52 % | KRW 15.060,00 | KRW 15.850,00 | KRW 15.060,00 | 21,83K |