PIM KOREA Co., Ltd. 448900
KRX · Südkorea · Produzierendes Gewerbe
KRW 57.200,00+2.300,00 (+4,19 %)
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 56.300,00 | +2,55 % | KRW 55.200,00 | KRW 57.400,00 | KRW 54.600,00 | 11,50K |
| 2026-10-01 | KRW 54.900,00 | +5,58 % | KRW 52.500,00 | KRW 55.000,00 | KRW 51.100,00 | 48,75K |
| 2026-09-30 | KRW 52.000,00 | 0,00 % | KRW 51.400,00 | KRW 53.300,00 | KRW 51.400,00 | 18,75K |
| 2026-09-29 | KRW 52.000,00 | -1,52 % | KRW 53.800,00 | KRW 53.800,00 | KRW 50.500,00 | 37,10K |
| 2026-09-28 | KRW 52.800,00 | -3,12 % | KRW 53.900,00 | KRW 54.900,00 | KRW 52.300,00 | 28,09K |
| 2026-09-23 | KRW 54.500,00 | -2,33 % | KRW 58.000,00 | KRW 58.100,00 | KRW 53.800,00 | 62,25K |
| 2026-09-22 | KRW 55.800,00 | -1,41 % | KRW 58.200,00 | KRW 58.200,00 | KRW 55.200,00 | 55,66K |
| 2026-09-21 | KRW 56.600,00 | -0,18 % | KRW 56.000,00 | KRW 58.100,00 | KRW 54.600,00 | 63,67K |
| 2026-09-18 | KRW 56.700,00 | +8,62 % | KRW 53.400,00 | KRW 58.450,00 | KRW 52.800,00 | 117,95K |
| 2026-09-17 | KRW 52.200,00 | +0,77 % | KRW 51.300,00 | KRW 53.700,00 | KRW 50.600,00 | 40,32K |
| 2026-09-16 | KRW 51.800,00 | -3,90 % | KRW 53.200,00 | KRW 54.700,00 | KRW 50.800,00 | 65,99K |
| 2026-09-15 | KRW 53.900,00 | +12,17 % | KRW 47.950,00 | KRW 56.100,00 | KRW 47.950,00 | 189,38K |
| 2026-09-14 | KRW 48.050,00 | -5,97 % | KRW 49.550,00 | KRW 49.800,00 | KRW 48.050,00 | 45,56K |
| 2026-09-11 | KRW 51.100,00 | -0,39 % | KRW 49.500,00 | KRW 52.000,00 | KRW 49.300,00 | 58,38K |
| 2026-09-10 | KRW 51.300,00 | +0,98 % | KRW 52.000,00 | KRW 52.300,00 | KRW 50.600,00 | 53,11K |
| 2026-09-09 | KRW 50.800,00 | +2,73 % | KRW 49.250,00 | KRW 51.900,00 | KRW 49.250,00 | 43,83K |
| 2026-09-08 | KRW 49.450,00 | -0,20 % | KRW 50.000,00 | KRW 52.500,00 | KRW 49.200,00 | 67,70K |
| 2026-09-07 | KRW 49.550,00 | -1,29 % | KRW 51.100,00 | KRW 53.500,00 | KRW 48.750,00 | 102,46K |
| 2026-09-04 | KRW 50.200,00 | +10,21 % | KRW 46.900,00 | KRW 51.200,00 | KRW 46.600,00 | 114,47K |
| 2026-09-03 | KRW 45.550,00 | -1,30 % | KRW 46.400,00 | KRW 46.700,00 | KRW 44.500,00 | 38,67K |
| 2026-09-02 | KRW 46.150,00 | -7,52 % | KRW 47.200,00 | KRW 47.900,00 | KRW 45.150,00 | 86,87K |
| 2026-09-01 | KRW 49.900,00 | -1,38 % | KRW 51.100,00 | KRW 52.200,00 | KRW 48.750,00 | 44,18K |
| 2026-08-31 | KRW 50.600,00 | +6,53 % | KRW 47.500,00 | KRW 50.600,00 | KRW 45.300,00 | 89,89K |
| 2026-08-28 | KRW 47.500,00 | -1,14 % | KRW 48.450,00 | KRW 48.800,00 | KRW 47.050,00 | 74,15K |
| 2026-08-27 | KRW 48.050,00 | -5,04 % | KRW 51.000,00 | KRW 51.500,00 | KRW 47.800,00 | 136,91K |
| 2026-08-26 | KRW 50.600,00 | -1,17 % | KRW 51.200,00 | KRW 52.700,00 | KRW 49.700,00 | 44,06K |
| 2026-08-25 | KRW 51.200,00 | +1,19 % | KRW 52.800,00 | KRW 53.900,00 | KRW 48.300,00 | 60,73K |
| 2026-08-24 | KRW 50.600,00 | -3,98 % | KRW 52.900,00 | KRW 54.500,00 | KRW 50.000,00 | 74,22K |
| 2026-08-21 | KRW 52.700,00 | -8,98 % | KRW 56.200,00 | KRW 57.200,00 | KRW 52.000,00 | 107,64K |
| 2026-08-20 | KRW 57.900,00 | -1,19 % | KRW 59.600,00 | KRW 60.400,00 | KRW 57.000,00 | 63,83K |
| 2026-08-19 | KRW 58.600,00 | -3,93 % | KRW 58.500,00 | KRW 63.200,00 | KRW 57.000,00 | 84,21K |
| 2026-08-18 | KRW 61.000,00 | -15,98 % | KRW 69.700,00 | KRW 69.800,00 | KRW 59.200,00 | 196,91K |
| 2026-08-14 | KRW 72.600,00 | +15,24 % | KRW 64.200,00 | KRW 74.700,00 | KRW 63.500,00 | 266,75K |
| 2026-08-13 | KRW 63.000,00 | -3,52 % | KRW 65.500,00 | KRW 66.600,00 | KRW 62.800,00 | 68,90K |
| 2026-08-12 | KRW 65.300,00 | 0,00 % | KRW 64.900,00 | KRW 66.400,00 | KRW 61.400,00 | 100,21K |
| 2026-08-11 | KRW 65.300,00 | -6,98 % | KRW 67.600,00 | KRW 68.700,00 | KRW 65.000,00 | 57,36K |
| 2026-08-10 | KRW 70.200,00 | +9,35 % | KRW 63.600,00 | KRW 70.600,00 | KRW 61.400,00 | 100,17K |
| 2026-08-07 | KRW 64.200,00 | -3,17 % | KRW 66.400,00 | KRW 67.100,00 | KRW 62.500,00 | 64,29K |
| 2026-08-06 | KRW 66.300,00 | +1,69 % | KRW 68.600,00 | KRW 70.200,00 | KRW 63.200,00 | 137,18K |
| 2026-08-05 | KRW 65.200,00 | +2,68 % | KRW 62.600,00 | KRW 66.900,00 | KRW 61.100,00 | 88,25K |
| 2026-08-04 | KRW 63.500,00 | +5,48 % | KRW 59.700,00 | KRW 64.000,00 | KRW 57.200,00 | 154,51K |
| 2026-08-03 | KRW 60.200,00 | +17,35 % | KRW 53.300,00 | KRW 64.050,00 | KRW 51.200,00 | 298,37K |
| 2026-07-31 | KRW 51.300,00 | +16,59 % | KRW 46.950,00 | KRW 52.900,00 | KRW 46.000,00 | 122,43K |
| 2026-07-30 | KRW 44.000,00 | -21,15 % | KRW 55.800,00 | KRW 56.600,00 | KRW 43.750,00 | 178,40K |
| 2026-07-29 | KRW 55.800,00 | +8,77 % | KRW 54.100,00 | KRW 57.400,00 | KRW 50.500,00 | 309,41K |
| 2026-07-28 | KRW 51.300,00 | -3,21 % | KRW 53.800,00 | KRW 55.700,00 | KRW 50.200,00 | 172,27K |
| 2026-07-27 | KRW 53.000,00 | +14,35 % | KRW 48.000,00 | KRW 56.300,00 | KRW 47.250,00 | 155,30K |
| 2026-07-24 | KRW 46.350,00 | -11,71 % | KRW 51.400,00 | KRW 51.400,00 | KRW 46.350,00 | 71,82K |
| 2026-07-23 | KRW 52.500,00 | +4,79 % | KRW 53.400,00 | KRW 53.500,00 | KRW 48.200,00 | 133,78K |
| 2026-07-22 | KRW 50.100,00 | +16,78 % | KRW 48.000,00 | KRW 53.450,00 | KRW 47.100,00 | 197,69K |
| 2026-07-21 | KRW 42.900,00 | +7,12 % | KRW 39.650,00 | KRW 44.600,00 | KRW 38.550,00 | 55,27K |
| 2026-07-20 | KRW 40.050,00 | -7,72 % | KRW 40.000,00 | KRW 42.100,00 | KRW 39.550,00 | 37,95K |
| 2026-07-16 | KRW 43.400,00 | -12,32 % | KRW 48.000,00 | KRW 48.000,00 | KRW 43.000,00 | 46,93K |
| 2026-07-15 | KRW 49.500,00 | +4,87 % | KRW 49.400,00 | KRW 50.700,00 | KRW 48.450,00 | 31,20K |
| 2026-07-14 | KRW 47.200,00 | -1,36 % | KRW 49.150,00 | KRW 49.650,00 | KRW 44.250,00 | 49,09K |
| 2026-07-13 | KRW 47.850,00 | -6,54 % | KRW 55.400,00 | KRW 56.800,00 | KRW 47.400,00 | 78,03K |
| 2026-07-10 | KRW 51.200,00 | +11,30 % | KRW 46.100,00 | KRW 52.800,00 | KRW 46.100,00 | 50,71K |
| 2026-07-09 | KRW 46.000,00 | +1,43 % | KRW 43.900,00 | KRW 48.400,00 | KRW 43.900,00 | 50,82K |
| 2026-07-08 | KRW 45.350,00 | -9,66 % | KRW 47.350,00 | KRW 49.800,00 | KRW 44.500,00 | 63,47K |
| 2026-07-07 | KRW 50.200,00 | -6,34 % | KRW 54.000,00 | KRW 54.900,00 | KRW 48.350,00 | 51,63K |
| 2026-07-06 | KRW 53.600,00 | +1,52 % | KRW 52.300,00 | KRW 53.600,00 | KRW 50.500,00 | 40,00K |
| 2026-07-03 | KRW 52.800,00 | +1,15 % | KRW 52.000,00 | KRW 52.900,00 | KRW 48.000,00 | 54,52K |
| 2026-07-02 | KRW 52.200,00 | -8,42 % | KRW 55.000,00 | KRW 55.400,00 | KRW 51.700,00 | 52,73K |
| 2026-07-01 | KRW 57.000,00 | -2,23 % | KRW 58.000,00 | KRW 60.000,00 | KRW 55.900,00 | 63,71K |
| 2026-06-30 | KRW 58.300,00 | -0,34 % | KRW 58.400,00 | KRW 60.200,00 | KRW 55.500,00 | 50,67K |
| 2026-06-29 | KRW 58.500,00 | +11,43 % | KRW 51.300,00 | KRW 59.200,00 | KRW 51.300,00 | 61,42K |
| 2026-06-26 | KRW 52.500,00 | -8,54 % | KRW 54.900,00 | KRW 56.800,00 | KRW 50.400,00 | 94,88K |
| 2026-06-25 | KRW 57.400,00 | -2,88 % | KRW 59.600,00 | KRW 62.000,00 | KRW 55.600,00 | 84,93K |
| 2026-06-24 | KRW 59.100,00 | 0,00 % | KRW 60.500,00 | KRW 61.500,00 | KRW 57.000,00 | 111,08K |
| 2026-06-23 | KRW 59.100,00 | -15,93 % | KRW 68.500,00 | KRW 70.700,00 | KRW 58.900,00 | 177,34K |
| 2026-06-22 | KRW 70.300,00 | -6,89 % | KRW 73.500,00 | KRW 74.500,00 | KRW 68.800,00 | 67,08K |
| 2026-06-19 | KRW 75.500,00 | -2,33 % | KRW 79.700,00 | KRW 81.700,00 | KRW 73.600,00 | 92,67K |
| 2026-06-18 | KRW 77.300,00 | -7,87 % | KRW 84.200,00 | KRW 84.500,00 | KRW 76.800,00 | 64,80K |
| 2026-06-17 | KRW 83.900,00 | -5,20 % | KRW 85.600,00 | KRW 86.100,00 | KRW 82.500,00 | 60,49K |
| 2026-06-16 | KRW 88.500,00 | +6,12 % | KRW 85.900,00 | KRW 92.000,00 | KRW 81.500,00 | 89,45K |
| 2026-06-15 | KRW 83.400,00 | -1,65 % | KRW 89.400,00 | KRW 89.400,00 | KRW 82.500,00 | 58,32K |
| 2026-06-12 | KRW 84.800,00 | +9,42 % | KRW 81.100,00 | KRW 93.150,00 | KRW 78.400,00 | 218,05K |
| 2026-06-11 | KRW 77.500,00 | -1,27 % | KRW 76.500,00 | KRW 78.400,00 | KRW 71.500,00 | 112,11K |
| 2026-06-10 | KRW 78.500,00 | +8,28 % | KRW 75.500,00 | KRW 86.000,00 | KRW 73.800,00 | 30 |
| 2026-06-09 | KRW 72.500,00 | +5,38 % | KRW 72.400,00 | KRW 73.200,00 | KRW 66.800,00 | 86,10K |
| 2026-06-08 | KRW 68.800,00 | -13,78 % | KRW 71.000,00 | KRW 74.500,00 | KRW 68.100,00 | 120,31K |
| 2026-06-05 | KRW 79.800,00 | -11,92 % | KRW 86.700,00 | KRW 87.800,00 | KRW 78.500,00 | 121,07K |
| 2026-06-04 | KRW 90.600,00 | -5,13 % | KRW 91.500,00 | KRW 94.000,00 | KRW 87.300,00 | 80,71K |
| 2026-06-02 | KRW 95.500,00 | +1,70 % | KRW 95.600,00 | KRW 100.000,00 | KRW 87.500,00 | 125,00K |
| 2026-06-01 | KRW 93.900,00 | -8,03 % | KRW 106.100,00 | KRW 110.000,00 | KRW 93.700,00 | 229,41K |
| 2026-05-29 | KRW 102.100,00 | +3,13 % | KRW 100.700,00 | KRW 113.100,00 | KRW 98.500,00 | 241,63K |
| 2026-05-28 | KRW 99.000,00 | -3,79 % | KRW 107.300,00 | KRW 111.000,00 | KRW 93.400,00 | 141,99K |
| 2026-05-27 | KRW 102.900,00 | -4,81 % | KRW 105.200,00 | KRW 111.100,00 | KRW 101.200,00 | 133,43K |
| 2026-05-26 | KRW 108.100,00 | +1,31 % | KRW 107.300,00 | KRW 113.100,00 | KRW 106.000,00 | 144,94K |
| 2026-05-22 | KRW 106.700,00 | +8,88 % | KRW 98.100,00 | KRW 107.900,00 | KRW 91.000,00 | 196,17K |