Green Resource Co., Ltd. 402490
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 8.080,00+50,00 (+0,62 %)
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 8.080,00 | +0,62 % | KRW 8.180,00 | KRW 8.250,00 | KRW 7.950,00 | 231,96K |
| 2026-10-01 | KRW 8.030,00 | +7,64 % | KRW 7.460,00 | KRW 8.040,00 | KRW 7.420,00 | 255,93K |
| 2026-09-30 | KRW 7.460,00 | -0,67 % | KRW 7.560,00 | KRW 7.740,00 | KRW 7.430,00 | 123,66K |
| 2026-09-29 | KRW 7.510,00 | +5,18 % | KRW 7.150,00 | KRW 7.800,00 | KRW 7.100,00 | 504,23K |
| 2026-09-28 | KRW 7.140,00 | 0,00 % | KRW 7.160,00 | KRW 7.420,00 | KRW 7.120,00 | 92,73K |
| 2026-09-23 | KRW 7.140,00 | -0,83 % | KRW 7.310,00 | KRW 7.330,00 | KRW 7.050,00 | 109,25K |
| 2026-09-22 | KRW 7.200,00 | -4,89 % | KRW 7.610,00 | KRW 7.620,00 | KRW 7.110,00 | 240,97K |
| 2026-09-21 | KRW 7.570,00 | +9,87 % | KRW 7.000,00 | KRW 7.950,00 | KRW 6.850,00 | 958,50K |
| 2026-09-18 | KRW 6.890,00 | +1,03 % | KRW 6.990,00 | KRW 7.100,00 | KRW 6.850,00 | 99,47K |
| 2026-09-17 | KRW 6.820,00 | +1,19 % | KRW 6.810,00 | KRW 7.000,00 | KRW 6.690,00 | 83,84K |
| 2026-09-16 | KRW 6.740,00 | +5,97 % | KRW 6.450,00 | KRW 6.760,00 | KRW 6.280,00 | 122,85K |
| 2026-09-15 | KRW 6.360,00 | +2,58 % | KRW 6.120,00 | KRW 6.750,00 | KRW 6.120,00 | 109,03K |
| 2026-09-14 | KRW 6.200,00 | -2,97 % | KRW 6.230,00 | KRW 6.340,00 | KRW 6.140,00 | 36,54K |
| 2026-09-11 | KRW 6.390,00 | -1,69 % | KRW 6.470,00 | KRW 6.590,00 | KRW 6.310,00 | 45,76K |
| 2026-09-10 | KRW 6.500,00 | +2,69 % | KRW 6.330,00 | KRW 6.510,00 | KRW 6.170,00 | 80,33K |
| 2026-09-09 | KRW 6.330,00 | +1,28 % | KRW 6.250,00 | KRW 6.490,00 | KRW 6.250,00 | 66,10K |
| 2026-09-08 | KRW 6.250,00 | -0,79 % | KRW 6.280,00 | KRW 6.630,00 | KRW 6.240,00 | 132,76K |
| 2026-09-07 | KRW 6.300,00 | -0,16 % | KRW 6.370,00 | KRW 6.550,00 | KRW 6.300,00 | 70,75K |
| 2026-09-04 | KRW 6.310,00 | +2,44 % | KRW 6.120,00 | KRW 6.380,00 | KRW 6.120,00 | 49,37K |
| 2026-09-03 | KRW 6.160,00 | -3,90 % | KRW 6.420,00 | KRW 6.510,00 | KRW 6.130,00 | 56,34K |
| 2026-09-02 | KRW 6.410,00 | -2,14 % | KRW 6.450,00 | KRW 6.610,00 | KRW 6.370,00 | 32,77K |
| 2026-09-01 | KRW 6.550,00 | -2,24 % | KRW 6.630,00 | KRW 6.740,00 | KRW 6.540,00 | 36,53K |
| 2026-08-31 | KRW 6.700,00 | -2,05 % | KRW 6.730,00 | KRW 6.820,00 | KRW 6.370,00 | 68,41K |
| 2026-08-28 | KRW 6.840,00 | -0,73 % | KRW 6.840,00 | KRW 6.920,00 | KRW 6.690,00 | 55,10K |
| 2026-08-27 | KRW 6.890,00 | +2,99 % | KRW 6.800,00 | KRW 6.910,00 | KRW 6.590,00 | 63,94K |
| 2026-08-26 | KRW 6.690,00 | +1,36 % | KRW 6.680,00 | KRW 6.720,00 | KRW 6.430,00 | 70,86K |
| 2026-08-25 | KRW 6.600,00 | +5,43 % | KRW 6.110,00 | KRW 6.640,00 | KRW 5.990,00 | 65,19K |
| 2026-08-24 | KRW 6.260,00 | -1,88 % | KRW 6.380,00 | KRW 6.470,00 | KRW 6.230,00 | 56,70K |
| 2026-08-21 | KRW 6.380,00 | -8,07 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.360,00 | 96,96K |
| 2026-08-20 | KRW 6.940,00 | +0,87 % | KRW 7.000,00 | KRW 7.070,00 | KRW 6.870,00 | 70,62K |
| 2026-08-19 | KRW 6.880,00 | -3,51 % | KRW 6.750,00 | KRW 7.140,00 | KRW 6.730,00 | 97,86K |
| 2026-08-18 | KRW 7.130,00 | -7,16 % | KRW 7.460,00 | KRW 7.590,00 | KRW 7.080,00 | 155,24K |
| 2026-08-14 | KRW 7.680,00 | -0,26 % | KRW 7.920,00 | KRW 7.970,00 | KRW 7.410,00 | 137,79K |
| 2026-08-13 | KRW 7.700,00 | +0,65 % | KRW 7.830,00 | KRW 7.980,00 | KRW 7.600,00 | 160,12K |
| 2026-08-12 | KRW 7.650,00 | +2,00 % | KRW 7.570,00 | KRW 7.790,00 | KRW 7.260,00 | 130,99K |
| 2026-08-11 | KRW 7.500,00 | +3,16 % | KRW 7.230,00 | KRW 7.540,00 | KRW 7.030,00 | 88,31K |
| 2026-08-10 | KRW 7.270,00 | +8,51 % | KRW 6.750,00 | KRW 7.280,00 | KRW 6.710,00 | 153,42K |
| 2026-08-07 | KRW 6.700,00 | -3,32 % | KRW 7.080,00 | KRW 7.080,00 | KRW 6.500,00 | 118,16K |
| 2026-08-06 | KRW 6.930,00 | -5,20 % | KRW 7.150,00 | KRW 7.250,00 | KRW 6.850,00 | 119,10K |
| 2026-08-05 | KRW 7.310,00 | +10,59 % | KRW 6.800,00 | KRW 7.350,00 | KRW 6.640,00 | 227,43K |
| 2026-08-04 | KRW 6.610,00 | +4,59 % | KRW 6.350,00 | KRW 6.670,00 | KRW 6.340,00 | 95,84K |
| 2026-08-03 | KRW 6.320,00 | +1,12 % | KRW 6.070,00 | KRW 6.700,00 | KRW 6.060,00 | 145,28K |
| 2026-07-31 | KRW 6.250,00 | +19,05 % | KRW 5.510,00 | KRW 6.350,00 | KRW 5.510,00 | 285,91K |
| 2026-07-30 | KRW 5.250,00 | -0,94 % | KRW 4.905,00 | KRW 5.490,00 | KRW 4.905,00 | 126,64K |
| 2026-07-29 | KRW 5.300,00 | -12,25 % | KRW 6.050,00 | KRW 6.210,00 | KRW 4.825,00 | 321,63K |
| 2026-07-28 | KRW 6.040,00 | -10,25 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.000,00 | 189,12K |
| 2026-07-27 | KRW 6.730,00 | +0,60 % | KRW 6.800,00 | KRW 7.010,00 | KRW 6.640,00 | 107,03K |
| 2026-07-24 | KRW 6.690,00 | -7,47 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.670,00 | 102,77K |
| 2026-07-23 | KRW 7.230,00 | +5,39 % | KRW 6.870,00 | KRW 7.240,00 | KRW 6.800,00 | 113,85K |
| 2026-07-22 | KRW 6.860,00 | +2,24 % | KRW 6.990,00 | KRW 7.130,00 | KRW 6.770,00 | 93,30K |
| 2026-07-21 | KRW 6.710,00 | +1,67 % | KRW 6.540,00 | KRW 6.910,00 | KRW 6.450,00 | 95,21K |
| 2026-07-20 | KRW 6.600,00 | -7,30 % | KRW 6.800,00 | KRW 7.110,00 | KRW 6.570,00 | 149,53K |
| 2026-07-16 | KRW 7.120,00 | -7,05 % | KRW 7.410,00 | KRW 7.520,00 | KRW 7.100,00 | 76,66K |
| 2026-07-15 | KRW 7.660,00 | +7,89 % | KRW 7.280,00 | KRW 7.680,00 | KRW 7.280,00 | 118,57K |
| 2026-07-14 | KRW 7.100,00 | -1,93 % | KRW 7.160,00 | KRW 7.350,00 | KRW 6.700,00 | 175,09K |
| 2026-07-13 | KRW 7.240,00 | -11,06 % | KRW 8.130,00 | KRW 8.330,00 | KRW 7.240,00 | 183,83K |
| 2026-07-10 | KRW 8.140,00 | +7,81 % | KRW 7.710,00 | KRW 8.200,00 | KRW 7.700,00 | 139,78K |
| 2026-07-09 | KRW 7.550,00 | +3,14 % | KRW 7.320,00 | KRW 7.700,00 | KRW 7.210,00 | 162,04K |
| 2026-07-08 | KRW 7.320,00 | -7,58 % | KRW 7.700,00 | KRW 8.000,00 | KRW 7.230,00 | 185,32K |
| 2026-07-07 | KRW 7.920,00 | -3,30 % | KRW 8.180,00 | KRW 8.650,00 | KRW 7.780,00 | 331,99K |
| 2026-07-06 | KRW 8.190,00 | -3,19 % | KRW 8.510,00 | KRW 8.560,00 | KRW 7.870,00 | 136,37K |
| 2026-07-03 | KRW 8.460,00 | +2,92 % | KRW 8.220,00 | KRW 8.470,00 | KRW 7.790,00 | 148,65K |
| 2026-07-02 | KRW 8.220,00 | -10,94 % | KRW 9.050,00 | KRW 9.100,00 | KRW 8.170,00 | 224,25K |
| 2026-07-01 | KRW 9.230,00 | +0,22 % | KRW 9.210,00 | KRW 9.660,00 | KRW 9.000,00 | 159,06K |
| 2026-06-30 | KRW 9.210,00 | -1,50 % | KRW 9.260,00 | KRW 9.430,00 | KRW 9.040,00 | 111,63K |
| 2026-06-29 | KRW 9.350,00 | +8,72 % | KRW 8.420,00 | KRW 9.400,00 | KRW 8.420,00 | 127,29K |
| 2026-06-26 | KRW 8.600,00 | -4,55 % | KRW 8.990,00 | KRW 9.150,00 | KRW 8.330,00 | 264,01K |
| 2026-06-25 | KRW 9.010,00 | -3,33 % | KRW 9.340,00 | KRW 9.900,00 | KRW 8.940,00 | 175,68K |
| 2026-06-24 | KRW 9.320,00 | +0,76 % | KRW 9.200,00 | KRW 9.550,00 | KRW 9.160,00 | 193,32K |
| 2026-06-23 | KRW 9.250,00 | -10,97 % | KRW 10.360,00 | KRW 10.370,00 | KRW 9.240,00 | 237,43K |
| 2026-06-22 | KRW 10.390,00 | +3,18 % | KRW 9.800,00 | KRW 10.580,00 | KRW 9.800,00 | 217,68K |
| 2026-06-19 | KRW 10.070,00 | -6,93 % | KRW 10.860,00 | KRW 11.030,00 | KRW 9.840,00 | 318,02K |
| 2026-06-18 | KRW 10.820,00 | -5,00 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.520,00 | 242,46K |
| 2026-06-17 | KRW 11.390,00 | +0,09 % | KRW 11.370,00 | KRW 11.740,00 | KRW 11.120,00 | 278,18K |
| 2026-06-16 | KRW 11.380,00 | -3,97 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.370,00 | 240,83K |
| 2026-06-15 | KRW 11.850,00 | +1,11 % | KRW 12.110,00 | KRW 12.400,00 | KRW 11.720,00 | 252,57K |
| 2026-06-12 | KRW 11.720,00 | +4,64 % | KRW 11.810,00 | KRW 12.250,00 | KRW 11.400,00 | 290,39K |
| 2026-06-11 | KRW 11.200,00 | +1,45 % | KRW 10.550,00 | KRW 11.300,00 | KRW 10.500,00 | 242,05K |
| 2026-06-10 | KRW 11.040,00 | -1,60 % | KRW 11.120,00 | KRW 11.430,00 | KRW 10.680,00 | 1,06K |
| 2026-06-09 | KRW 11.220,00 | +8,09 % | KRW 10.380,00 | KRW 11.410,00 | KRW 10.380,00 | 307,57K |
| 2026-06-08 | KRW 10.380,00 | -11,66 % | KRW 10.600,00 | KRW 10.990,00 | KRW 10.330,00 | 425,77K |
| 2026-06-05 | KRW 11.750,00 | -8,13 % | KRW 12.500,00 | KRW 12.570,00 | KRW 11.530,00 | 290,43K |
| 2026-06-04 | KRW 12.790,00 | +3,98 % | KRW 11.940,00 | KRW 13.270,00 | KRW 11.910,00 | 385,88K |
| 2026-06-02 | KRW 12.300,00 | -4,65 % | KRW 12.720,00 | KRW 12.870,00 | KRW 11.930,00 | 497,46K |
| 2026-06-01 | KRW 12.900,00 | -7,06 % | KRW 13.650,00 | KRW 14.100,00 | KRW 12.900,00 | 530,95K |
| 2026-05-29 | KRW 13.880,00 | -9,10 % | KRW 15.420,00 | KRW 15.600,00 | KRW 13.750,00 | 569,89K |
| 2026-05-28 | KRW 15.270,00 | -10,44 % | KRW 16.970,00 | KRW 16.970,00 | KRW 14.760,00 | 661,94K |
| 2026-05-27 | KRW 17.050,00 | -4,43 % | KRW 18.050,00 | KRW 18.490,00 | KRW 16.830,00 | 600,40K |
| 2026-05-26 | KRW 17.840,00 | +2,23 % | KRW 18.330,00 | KRW 18.800,00 | KRW 17.630,00 | 740,60K |
| 2026-05-22 | KRW 17.450,00 | +4,87 % | KRW 17.300,00 | KRW 17.890,00 | KRW 16.720,00 | 854,85K |