TEMC Co. Ltd. 425040
KRX · Südkorea · Prozessindustrie
KRW 14.890,00-10,00 (-0,07 %)
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 14.890,00 | -0,07 % | KRW 15.010,00 | KRW 15.200,00 | KRW 14.690,00 | 764,02K |
| 2026-10-01 | KRW 14.900,00 | +4,86 % | KRW 14.210,00 | KRW 15.000,00 | KRW 14.020,00 | 1,34M |
| 2026-09-30 | KRW 14.210,00 | +6,36 % | KRW 13.700,00 | KRW 15.170,00 | KRW 13.420,00 | 2,82M |
| 2026-09-29 | KRW 13.360,00 | +1,21 % | KRW 13.090,00 | KRW 13.420,00 | KRW 12.880,00 | 1,04M |
| 2026-09-28 | KRW 13.200,00 | +2,40 % | KRW 12.750,00 | KRW 13.220,00 | KRW 12.700,00 | 1,09M |
| 2026-09-23 | KRW 12.890,00 | +3,45 % | KRW 12.540,00 | KRW 12.890,00 | KRW 12.310,00 | 951,00K |
| 2026-09-22 | KRW 12.460,00 | -2,81 % | KRW 12.970,00 | KRW 13.280,00 | KRW 12.440,00 | 2,26M |
| 2026-09-21 | KRW 12.820,00 | +24,95 % | KRW 10.250,00 | KRW 13.330,00 | KRW 9.930,00 | 8,69M |
| 2026-09-18 | KRW 10.260,00 | +2,50 % | KRW 10.060,00 | KRW 10.430,00 | KRW 10.060,00 | 273,61K |
| 2026-09-17 | KRW 10.010,00 | +0,81 % | KRW 9.930,00 | KRW 10.110,00 | KRW 9.730,00 | 277,08K |
| 2026-09-16 | KRW 9.930,00 | +8,64 % | KRW 9.240,00 | KRW 10.290,00 | KRW 9.170,00 | 694,93K |
| 2026-09-15 | KRW 9.140,00 | +4,22 % | KRW 8.850,00 | KRW 9.640,00 | KRW 8.770,00 | 268,34K |
| 2026-09-14 | KRW 8.770,00 | -2,23 % | KRW 8.950,00 | KRW 8.950,00 | KRW 8.620,00 | 127,71K |
| 2026-09-11 | KRW 8.970,00 | -0,55 % | KRW 8.930,00 | KRW 9.070,00 | KRW 8.740,00 | 104,39K |
| 2026-09-10 | KRW 9.020,00 | +4,28 % | KRW 8.660,00 | KRW 9.130,00 | KRW 8.580,00 | 160,64K |
| 2026-09-09 | KRW 8.650,00 | +2,25 % | KRW 8.480,00 | KRW 8.750,00 | KRW 8.480,00 | 108,14K |
| 2026-09-08 | KRW 8.460,00 | +0,12 % | KRW 8.450,00 | KRW 8.770,00 | KRW 8.450,00 | 115,30K |
| 2026-09-07 | KRW 8.450,00 | +0,84 % | KRW 8.460,00 | KRW 8.680,00 | KRW 8.430,00 | 109,49K |
| 2026-09-04 | KRW 8.380,00 | +2,20 % | KRW 8.210,00 | KRW 8.470,00 | KRW 8.130,00 | 118,39K |
| 2026-09-03 | KRW 8.200,00 | -2,73 % | KRW 8.620,00 | KRW 8.630,00 | KRW 8.100,00 | 95,14K |
| 2026-09-02 | KRW 8.430,00 | -2,43 % | KRW 8.520,00 | KRW 8.640,00 | KRW 8.300,00 | 60,97K |
| 2026-09-01 | KRW 8.640,00 | -2,48 % | KRW 8.870,00 | KRW 8.920,00 | KRW 8.590,00 | 95,55K |
| 2026-08-31 | KRW 8.860,00 | 0,00 % | KRW 8.800,00 | KRW 8.860,00 | KRW 8.450,00 | 78,23K |
| 2026-08-28 | KRW 8.860,00 | -1,88 % | KRW 9.030,00 | KRW 9.120,00 | KRW 8.810,00 | 80,30K |
| 2026-08-27 | KRW 9.030,00 | +0,56 % | KRW 9.060,00 | KRW 9.210,00 | KRW 8.770,00 | 74,98K |
| 2026-08-26 | KRW 8.980,00 | -0,88 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.710,00 | 104,89K |
| 2026-08-25 | KRW 9.060,00 | +3,54 % | KRW 8.500,00 | KRW 9.080,00 | KRW 8.310,00 | 100,65K |
| 2026-08-24 | KRW 8.750,00 | +0,34 % | KRW 8.720,00 | KRW 9.090,00 | KRW 8.690,00 | 86,55K |
| 2026-08-21 | KRW 8.720,00 | -7,23 % | KRW 9.250,00 | KRW 9.350,00 | KRW 8.670,00 | 166,15K |
| 2026-08-20 | KRW 9.400,00 | +1,73 % | KRW 9.330,00 | KRW 9.600,00 | KRW 9.330,00 | 97,67K |
| 2026-08-19 | KRW 9.240,00 | -3,14 % | KRW 9.100,00 | KRW 9.620,00 | KRW 9.100,00 | 131,93K |
| 2026-08-18 | KRW 9.540,00 | -4,89 % | KRW 10.030,00 | KRW 10.260,00 | KRW 9.510,00 | 181,96K |
| 2026-08-14 | KRW 10.030,00 | +0,50 % | KRW 10.160,00 | KRW 10.200,00 | KRW 9.380,00 | 205,06K |
| 2026-08-13 | KRW 9.980,00 | +1,73 % | KRW 9.990,00 | KRW 10.290,00 | KRW 9.900,00 | 236,42K |
| 2026-08-12 | KRW 9.810,00 | +2,94 % | KRW 9.560,00 | KRW 9.960,00 | KRW 9.330,00 | 211,39K |
| 2026-08-11 | KRW 9.530,00 | -0,21 % | KRW 9.400,00 | KRW 9.740,00 | KRW 9.300,00 | 217,89K |
| 2026-08-10 | KRW 9.550,00 | +4,14 % | KRW 9.200,00 | KRW 9.670,00 | KRW 9.060,00 | 245,65K |
| 2026-08-07 | KRW 9.170,00 | +2,92 % | KRW 9.000,00 | KRW 9.320,00 | KRW 8.870,00 | 243,02K |
| 2026-08-06 | KRW 8.910,00 | -4,71 % | KRW 9.140,00 | KRW 9.250,00 | KRW 8.770,00 | 212,48K |
| 2026-08-05 | KRW 9.350,00 | +10,13 % | KRW 8.900,00 | KRW 9.480,00 | KRW 8.700,00 | 300,44K |
| 2026-08-04 | KRW 8.490,00 | +5,47 % | KRW 8.050,00 | KRW 8.490,00 | KRW 8.030,00 | 209,12K |
| 2026-08-03 | KRW 8.050,00 | +0,63 % | KRW 8.000,00 | KRW 8.350,00 | KRW 7.720,00 | 193,36K |
| 2026-07-31 | KRW 8.000,00 | +21,21 % | KRW 7.150,00 | KRW 8.120,00 | KRW 7.130,00 | 317,98K |
| 2026-07-30 | KRW 6.600,00 | -3,23 % | KRW 6.300,00 | KRW 7.070,00 | KRW 6.300,00 | 293,67K |
| 2026-07-29 | KRW 6.820,00 | -12,00 % | KRW 7.920,00 | KRW 8.090,00 | KRW 6.680,00 | 399,47K |
| 2026-07-28 | KRW 7.750,00 | -10,92 % | KRW 8.340,00 | KRW 8.580,00 | KRW 7.600,00 | 225,89K |
| 2026-07-27 | KRW 8.700,00 | +1,40 % | KRW 8.720,00 | KRW 8.930,00 | KRW 8.580,00 | 124,88K |
| 2026-07-24 | KRW 8.580,00 | -8,53 % | KRW 9.230,00 | KRW 9.230,00 | KRW 8.550,00 | 223,60K |
| 2026-07-23 | KRW 9.380,00 | +3,42 % | KRW 9.160,00 | KRW 9.470,00 | KRW 9.000,00 | 158,89K |
| 2026-07-22 | KRW 9.070,00 | -0,66 % | KRW 9.430,00 | KRW 9.680,00 | KRW 9.070,00 | 206,03K |
| 2026-07-21 | KRW 9.130,00 | +1,33 % | KRW 8.920,00 | KRW 9.340,00 | KRW 8.730,00 | 190,71K |
| 2026-07-20 | KRW 9.010,00 | -5,46 % | KRW 9.190,00 | KRW 9.450,00 | KRW 8.880,00 | 153,67K |
| 2026-07-16 | KRW 9.530,00 | -8,10 % | KRW 9.910,00 | KRW 9.980,00 | KRW 9.460,00 | 153,17K |
| 2026-07-15 | KRW 10.370,00 | +11,15 % | KRW 9.760,00 | KRW 10.400,00 | KRW 9.760,00 | 272,88K |
| 2026-07-14 | KRW 9.330,00 | -4,31 % | KRW 9.520,00 | KRW 9.880,00 | KRW 8.900,00 | 290,87K |
| 2026-07-13 | KRW 9.750,00 | -3,75 % | KRW 10.850,00 | KRW 11.360,00 | KRW 9.570,00 | 578,21K |
| 2026-07-10 | KRW 10.130,00 | +9,28 % | KRW 9.480,00 | KRW 10.300,00 | KRW 9.450,00 | 327,95K |
| 2026-07-09 | KRW 9.270,00 | +5,94 % | KRW 8.830,00 | KRW 9.560,00 | KRW 8.830,00 | 370,17K |
| 2026-07-08 | KRW 8.750,00 | -8,66 % | KRW 9.250,00 | KRW 9.780,00 | KRW 8.730,00 | 352,30K |
| 2026-07-07 | KRW 9.580,00 | -4,68 % | KRW 9.830,00 | KRW 10.230,00 | KRW 9.390,00 | 366,06K |
| 2026-07-06 | KRW 10.050,00 | -1,66 % | KRW 10.310,00 | KRW 10.460,00 | KRW 9.650,00 | 416,55K |
| 2026-07-03 | KRW 10.220,00 | -1,26 % | KRW 10.350,00 | KRW 10.490,00 | KRW 9.740,00 | 471,49K |
| 2026-07-02 | KRW 10.350,00 | -12,06 % | KRW 11.110,00 | KRW 11.300,00 | KRW 10.200,00 | 641,28K |
| 2026-07-01 | KRW 11.770,00 | -2,16 % | KRW 12.040,00 | KRW 12.370,00 | KRW 11.630,00 | 568,27K |
| 2026-06-30 | KRW 12.030,00 | -2,75 % | KRW 12.370,00 | KRW 12.690,00 | KRW 11.900,00 | 287,61K |
| 2026-06-29 | KRW 12.370,00 | +7,10 % | KRW 11.410,00 | KRW 12.400,00 | KRW 11.400,00 | 376,67K |
| 2026-06-26 | KRW 11.550,00 | -6,93 % | KRW 12.300,00 | KRW 12.630,00 | KRW 11.210,00 | 682,56K |
| 2026-06-25 | KRW 12.410,00 | -7,53 % | KRW 13.950,00 | KRW 14.500,00 | KRW 12.370,00 | 510,14K |
| 2026-06-24 | KRW 13.420,00 | +2,76 % | KRW 13.090,00 | KRW 14.620,00 | KRW 12.960,00 | 645,05K |
| 2026-06-23 | KRW 13.060,00 | -10,06 % | KRW 14.710,00 | KRW 15.300,00 | KRW 13.060,00 | 628,74K |
| 2026-06-22 | KRW 14.520,00 | -1,89 % | KRW 14.770,00 | KRW 15.190,00 | KRW 13.900,00 | 616,97K |
| 2026-06-19 | KRW 14.800,00 | -18,37 % | KRW 18.150,00 | KRW 18.240,00 | KRW 14.450,00 | 1,30M |
| 2026-06-18 | KRW 18.130,00 | +5,41 % | KRW 17.050,00 | KRW 18.290,00 | KRW 16.340,00 | 916,11K |
| 2026-06-17 | KRW 17.200,00 | -1,15 % | KRW 17.400,00 | KRW 17.670,00 | KRW 16.620,00 | 507,14K |
| 2026-06-16 | KRW 17.400,00 | -4,50 % | KRW 18.410,00 | KRW 18.420,00 | KRW 17.170,00 | 563,03K |
| 2026-06-15 | KRW 18.220,00 | -6,08 % | KRW 19.780,00 | KRW 20.250,00 | KRW 18.050,00 | 1,17M |
| 2026-06-12 | KRW 19.400,00 | +14,32 % | KRW 18.500,00 | KRW 21.000,00 | KRW 18.300,00 | 2,56M |
| 2026-06-11 | KRW 16.970,00 | +5,21 % | KRW 15.500,00 | KRW 17.220,00 | KRW 15.010,00 | 1,14M |
| 2026-06-10 | KRW 16.130,00 | -3,24 % | KRW 16.110,00 | KRW 17.350,00 | KRW 15.600,00 | 768 |
| 2026-06-09 | KRW 16.670,00 | +6,25 % | KRW 15.810,00 | KRW 17.400,00 | KRW 15.810,00 | 712,40K |
| 2026-06-08 | KRW 15.690,00 | -13,31 % | KRW 15.850,00 | KRW 16.900,00 | KRW 15.500,00 | 915,47K |
| 2026-06-05 | KRW 18.100,00 | -10,62 % | KRW 20.250,00 | KRW 20.250,00 | KRW 17.970,00 | 902,51K |
| 2026-06-04 | KRW 20.250,00 | +1,76 % | KRW 19.900,00 | KRW 21.200,00 | KRW 19.010,00 | 1,18M |
| 2026-06-02 | KRW 19.900,00 | +8,80 % | KRW 18.290,00 | KRW 20.600,00 | KRW 17.500,00 | 2,44M |
| 2026-06-01 | KRW 18.290,00 | +1,61 % | KRW 17.800,00 | KRW 19.130,00 | KRW 17.600,00 | 1,68M |
| 2026-05-29 | KRW 18.000,00 | -7,64 % | KRW 19.780,00 | KRW 19.840,00 | KRW 17.400,00 | 1,84M |
| 2026-05-28 | KRW 19.490,00 | -12,60 % | KRW 21.850,00 | KRW 21.950,00 | KRW 18.000,00 | 3,15M |
| 2026-05-27 | KRW 22.300,00 | -17,71 % | KRW 27.150,00 | KRW 27.650,00 | KRW 22.050,00 | 2,43M |
| 2026-05-26 | KRW 27.100,00 | -2,69 % | KRW 29.250,00 | KRW 29.250,00 | KRW 25.850,00 | 1,72M |
| 2026-05-22 | KRW 27.850,00 | +7,32 % | KRW 26.750,00 | KRW 29.950,00 | KRW 26.500,00 | 2,66M |