GnBS eco Co.,Ltd 382800
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.400,00+240,00 (+3,90 %)
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 6.400,00 | +3,90 % | KRW 6.300,00 | KRW 6.650,00 | KRW 6.240,00 | 2,27M |
| 2026-10-01 | KRW 6.160,00 | +3,18 % | KRW 5.940,00 | KRW 6.160,00 | KRW 5.790,00 | 2,17M |
| 2026-09-30 | KRW 5.970,00 | +11,80 % | KRW 5.430,00 | KRW 5.970,00 | KRW 5.430,00 | 3,48M |
| 2026-09-29 | KRW 5.340,00 | +0,95 % | KRW 5.240,00 | KRW 5.360,00 | KRW 5.170,00 | 688,78K |
| 2026-09-28 | KRW 5.290,00 | +0,76 % | KRW 5.170,00 | KRW 5.520,00 | KRW 5.160,00 | 755,12K |
| 2026-09-23 | KRW 5.250,00 | +1,74 % | KRW 5.200,00 | KRW 5.260,00 | KRW 5.060,00 | 502,04K |
| 2026-09-22 | KRW 5.160,00 | -3,55 % | KRW 5.460,00 | KRW 5.470,00 | KRW 5.110,00 | 691,10K |
| 2026-09-21 | KRW 5.350,00 | +3,88 % | KRW 5.150,00 | KRW 5.470,00 | KRW 4.995,00 | 1,06M |
| 2026-09-18 | KRW 5.150,00 | +1,18 % | KRW 5.180,00 | KRW 5.210,00 | KRW 5.050,00 | 397,05K |
| 2026-09-17 | KRW 5.090,00 | 0,00 % | KRW 5.060,00 | KRW 5.160,00 | KRW 4.955,00 | 450,49K |
| 2026-09-16 | KRW 5.090,00 | +4,95 % | KRW 4.845,00 | KRW 5.130,00 | KRW 4.745,00 | 535,68K |
| 2026-09-15 | KRW 4.850,00 | -0,10 % | KRW 4.815,00 | KRW 4.980,00 | KRW 4.710,00 | 377,35K |
| 2026-09-14 | KRW 4.855,00 | -2,12 % | KRW 4.900,00 | KRW 4.975,00 | KRW 4.805,00 | 437,07K |
| 2026-09-11 | KRW 4.960,00 | -3,88 % | KRW 5.080,00 | KRW 5.130,00 | KRW 4.945,00 | 525,70K |
| 2026-09-10 | KRW 5.160,00 | +1,38 % | KRW 5.090,00 | KRW 5.230,00 | KRW 5.020,00 | 839,16K |
| 2026-09-09 | KRW 5.090,00 | +1,60 % | KRW 5.120,00 | KRW 5.300,00 | KRW 5.040,00 | 856,15K |
| 2026-09-08 | KRW 5.010,00 | -1,38 % | KRW 5.150,00 | KRW 5.270,00 | KRW 5.000,00 | 1,08M |
| 2026-09-07 | KRW 5.080,00 | +1,80 % | KRW 5.120,00 | KRW 5.180,00 | KRW 4.995,00 | 894,51K |
| 2026-09-04 | KRW 4.990,00 | +5,27 % | KRW 4.800,00 | KRW 5.050,00 | KRW 4.775,00 | 414,27K |
| 2026-09-03 | KRW 4.740,00 | -4,53 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.665,00 | 598,45K |
| 2026-09-02 | KRW 4.965,00 | -2,46 % | KRW 4.950,00 | KRW 5.150,00 | KRW 4.865,00 | 503,55K |
| 2026-09-01 | KRW 5.090,00 | -4,68 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.060,00 | 615,38K |
| 2026-08-31 | KRW 5.340,00 | +1,14 % | KRW 5.200,00 | KRW 5.400,00 | KRW 5.070,00 | 875,13K |
| 2026-08-28 | KRW 5.280,00 | +2,13 % | KRW 5.600,00 | KRW 5.640,00 | KRW 5.170,00 | 1,36M |
| 2026-08-27 | KRW 5.170,00 | +0,58 % | KRW 5.240,00 | KRW 5.380,00 | KRW 5.100,00 | 584,53K |
| 2026-08-26 | KRW 5.140,00 | -3,02 % | KRW 5.250,00 | KRW 5.280,00 | KRW 4.990,00 | 509,99K |
| 2026-08-25 | KRW 5.300,00 | +2,91 % | KRW 5.050,00 | KRW 5.300,00 | KRW 4.880,00 | 535,20K |
| 2026-08-24 | KRW 5.150,00 | -0,39 % | KRW 5.170,00 | KRW 5.290,00 | KRW 5.050,00 | 435,69K |
| 2026-08-21 | KRW 5.170,00 | -7,18 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.070,00 | 826,52K |
| 2026-08-20 | KRW 5.570,00 | +0,91 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.420,00 | 803,14K |
| 2026-08-19 | KRW 5.520,00 | -6,12 % | KRW 5.600,00 | KRW 5.780,00 | KRW 5.460,00 | 1,12M |
| 2026-08-18 | KRW 5.880,00 | -6,37 % | KRW 6.100,00 | KRW 6.320,00 | KRW 5.780,00 | 1,58M |
| 2026-08-14 | KRW 6.280,00 | +5,72 % | KRW 6.150,00 | KRW 6.500,00 | KRW 6.000,00 | 2,38M |
| 2026-08-13 | KRW 5.940,00 | +2,06 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.760,00 | 1,92M |
| 2026-08-12 | KRW 5.820,00 | +4,68 % | KRW 5.870,00 | KRW 6.150,00 | KRW 5.600,00 | 2,75M |
| 2026-08-11 | KRW 5.560,00 | +16,56 % | KRW 4.750,00 | KRW 5.670,00 | KRW 4.710,00 | 2,26M |
| 2026-08-10 | KRW 4.770,00 | +5,30 % | KRW 4.570,00 | KRW 4.780,00 | KRW 4.500,00 | 540,11K |
| 2026-08-07 | KRW 4.530,00 | -1,95 % | KRW 4.645,00 | KRW 4.775,00 | KRW 4.490,00 | 201,00K |
| 2026-08-06 | KRW 4.620,00 | -0,96 % | KRW 4.665,00 | KRW 4.710,00 | KRW 4.465,00 | 190,05K |
| 2026-08-05 | KRW 4.665,00 | +4,60 % | KRW 4.545,00 | KRW 4.850,00 | KRW 4.455,00 | 335,93K |
| 2026-08-04 | KRW 4.460,00 | +6,70 % | KRW 4.210,00 | KRW 4.470,00 | KRW 4.210,00 | 234,76K |
| 2026-08-03 | KRW 4.180,00 | -0,95 % | KRW 4.150,00 | KRW 4.345,00 | KRW 4.065,00 | 233,26K |
| 2026-07-31 | KRW 4.220,00 | +15,93 % | KRW 3.880,00 | KRW 4.260,00 | KRW 3.860,00 | 419,38K |
| 2026-07-30 | KRW 3.640,00 | +1,82 % | KRW 3.390,00 | KRW 3.800,00 | KRW 3.390,00 | 324,30K |
| 2026-07-29 | KRW 3.575,00 | -6,17 % | KRW 3.815,00 | KRW 3.920,00 | KRW 3.375,00 | 426,74K |
| 2026-07-28 | KRW 3.810,00 | -8,08 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.765,00 | 319,35K |
| 2026-07-27 | KRW 4.145,00 | +0,73 % | KRW 4.150,00 | KRW 4.225,00 | KRW 4.055,00 | 115,29K |
| 2026-07-24 | KRW 4.115,00 | -4,19 % | KRW 4.255,00 | KRW 4.295,00 | KRW 4.065,00 | 274,75K |
| 2026-07-23 | KRW 4.295,00 | +6,31 % | KRW 4.050,00 | KRW 4.345,00 | KRW 4.045,00 | 246,20K |
| 2026-07-22 | KRW 4.040,00 | +0,87 % | KRW 4.100,00 | KRW 4.305,00 | KRW 4.000,00 | 184,65K |
| 2026-07-21 | KRW 4.005,00 | -0,99 % | KRW 3.970,00 | KRW 4.090,00 | KRW 3.890,00 | 318,34K |
| 2026-07-20 | KRW 4.045,00 | -3,35 % | KRW 4.070,00 | KRW 4.225,00 | KRW 3.955,00 | 222,92K |
| 2026-07-16 | KRW 4.185,00 | -5,85 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.150,00 | 127,58K |
| 2026-07-15 | KRW 4.445,00 | +7,50 % | KRW 4.230,00 | KRW 4.445,00 | KRW 4.230,00 | 237,18K |
| 2026-07-14 | KRW 4.135,00 | -3,39 % | KRW 4.180,00 | KRW 4.400,00 | KRW 3.925,00 | 361,67K |
| 2026-07-13 | KRW 4.280,00 | -10,74 % | KRW 4.725,00 | KRW 4.820,00 | KRW 4.280,00 | 318,77K |
| 2026-07-10 | KRW 4.795,00 | +8,00 % | KRW 4.480,00 | KRW 4.910,00 | KRW 4.480,00 | 365,15K |
| 2026-07-09 | KRW 4.440,00 | +0,23 % | KRW 4.430,00 | KRW 4.575,00 | KRW 4.350,00 | 136,66K |
| 2026-07-08 | KRW 4.430,00 | -2,42 % | KRW 4.530,00 | KRW 4.650,00 | KRW 4.355,00 | 298,17K |
| 2026-07-07 | KRW 4.540,00 | -6,49 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.450,00 | 304,13K |
| 2026-07-06 | KRW 4.855,00 | -2,22 % | KRW 4.965,00 | KRW 5.080,00 | KRW 4.700,00 | 199,53K |
| 2026-07-03 | KRW 4.965,00 | +2,27 % | KRW 4.855,00 | KRW 4.995,00 | KRW 4.615,00 | 410,55K |
| 2026-07-02 | KRW 4.855,00 | -4,43 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.705,00 | 404,22K |
| 2026-07-01 | KRW 5.080,00 | +4,10 % | KRW 4.885,00 | KRW 5.260,00 | KRW 4.750,00 | 448,36K |
| 2026-06-30 | KRW 4.880,00 | -2,79 % | KRW 5.020,00 | KRW 5.140,00 | KRW 4.805,00 | 379,10K |
| 2026-06-29 | KRW 5.020,00 | +10,57 % | KRW 4.640,00 | KRW 5.100,00 | KRW 4.560,00 | 473,16K |
| 2026-06-26 | KRW 4.540,00 | -7,25 % | KRW 4.885,00 | KRW 4.925,00 | KRW 4.470,00 | 487,61K |
| 2026-06-25 | KRW 4.895,00 | -5,14 % | KRW 5.210,00 | KRW 5.260,00 | KRW 4.850,00 | 365,12K |
| 2026-06-24 | KRW 5.160,00 | -0,77 % | KRW 5.210,00 | KRW 5.320,00 | KRW 4.960,00 | 584,62K |
| 2026-06-23 | KRW 5.200,00 | -9,72 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.160,00 | 496,94K |
| 2026-06-22 | KRW 5.760,00 | 0,00 % | KRW 5.760,00 | KRW 5.950,00 | KRW 5.550,00 | 346,05K |
| 2026-06-19 | KRW 5.760,00 | -7,10 % | KRW 6.150,00 | KRW 6.160,00 | KRW 5.600,00 | 859,95K |
| 2026-06-18 | KRW 6.200,00 | -2,67 % | KRW 6.300,00 | KRW 6.390,00 | KRW 6.100,00 | 479,22K |
| 2026-06-17 | KRW 6.370,00 | -1,39 % | KRW 6.400,00 | KRW 6.640,00 | KRW 6.200,00 | 365,73K |
| 2026-06-16 | KRW 6.460,00 | +2,70 % | KRW 6.430,00 | KRW 6.770,00 | KRW 6.110,00 | 699,99K |
| 2026-06-15 | KRW 6.290,00 | -0,16 % | KRW 6.420,00 | KRW 6.570,00 | KRW 6.110,00 | 399,69K |
| 2026-06-12 | KRW 6.300,00 | +1,61 % | KRW 6.510,00 | KRW 6.550,00 | KRW 6.210,00 | 489,49K |
| 2026-06-11 | KRW 6.200,00 | +4,20 % | KRW 5.930,00 | KRW 6.270,00 | KRW 5.640,00 | 583,70K |
| 2026-06-10 | KRW 5.950,00 | -12,11 % | KRW 6.860,00 | KRW 6.920,00 | KRW 5.820,00 | 201 |
| 2026-06-09 | KRW 6.770,00 | +3,68 % | KRW 6.880,00 | KRW 7.490,00 | KRW 6.460,00 | 2,85M |
| 2026-06-08 | KRW 6.530,00 | +2,19 % | KRW 6.000,00 | KRW 6.750,00 | KRW 5.790,00 | 1,27M |
| 2026-06-05 | KRW 6.390,00 | -6,85 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.290,00 | 716,99K |
| 2026-06-04 | KRW 6.860,00 | -1,72 % | KRW 6.980,00 | KRW 7.380,00 | KRW 6.810,00 | 582,68K |
| 2026-06-02 | KRW 6.980,00 | -1,55 % | KRW 6.910,00 | KRW 7.180,00 | KRW 6.600,00 | 1,18M |
| 2026-06-01 | KRW 7.090,00 | -4,96 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.700,00 | 1,02M |
| 2026-05-29 | KRW 7.460,00 | -2,48 % | KRW 7.650,00 | KRW 7.760,00 | KRW 7.110,00 | 899,72K |
| 2026-05-28 | KRW 7.650,00 | -4,38 % | KRW 8.010,00 | KRW 8.100,00 | KRW 7.210,00 | 1,55M |
| 2026-05-27 | KRW 8.000,00 | -9,71 % | KRW 8.940,00 | KRW 9.090,00 | KRW 7.990,00 | 1,19M |
| 2026-05-26 | KRW 8.860,00 | -3,49 % | KRW 9.430,00 | KRW 9.570,00 | KRW 8.800,00 | 946,31K |
| 2026-05-22 | KRW 9.180,00 | +10,34 % | KRW 8.500,00 | KRW 9.440,00 | KRW 8.500,00 | 1,85M |