Ecopro Materials Co Ltd. 450080
KRX · Südkorea · Prozessindustrie
KRW 36.950,00+2.150,00 (+6,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 34.800,00 | +1,31 % | KRW 34.750,00 | KRW 35.800,00 | KRW 34.500,00 | 324,85K |
| 2026-09-29 | KRW 34.350,00 | -4,05 % | KRW 35.550,00 | KRW 35.550,00 | KRW 33.600,00 | 403,42K |
| 2026-09-28 | KRW 35.800,00 | +2,43 % | KRW 34.950,00 | KRW 36.500,00 | KRW 34.400,00 | 348,60K |
| 2026-09-23 | KRW 34.950,00 | -1,27 % | KRW 35.700,00 | KRW 36.100,00 | KRW 34.650,00 | 224,69K |
| 2026-09-22 | KRW 35.400,00 | +3,36 % | KRW 34.850,00 | KRW 35.550,00 | KRW 34.750,00 | 219,53K |
| 2026-09-21 | KRW 34.250,00 | -1,86 % | KRW 35.200,00 | KRW 35.350,00 | KRW 34.100,00 | 203,96K |
| 2026-09-18 | KRW 34.900,00 | -0,14 % | KRW 35.650,00 | KRW 35.750,00 | KRW 34.700,00 | 224,59K |
| 2026-09-17 | KRW 34.950,00 | -1,13 % | KRW 35.650,00 | KRW 36.050,00 | KRW 34.750,00 | 176,42K |
| 2026-09-16 | KRW 35.350,00 | -1,81 % | KRW 35.300,00 | KRW 36.300,00 | KRW 34.900,00 | 151,52K |
| 2026-09-15 | KRW 36.000,00 | +3,75 % | KRW 34.400,00 | KRW 36.100,00 | KRW 34.250,00 | 226,35K |
| 2026-09-14 | KRW 34.700,00 | -4,41 % | KRW 35.250,00 | KRW 35.950,00 | KRW 34.450,00 | 265,74K |
| 2026-09-11 | KRW 36.300,00 | -3,20 % | KRW 36.400,00 | KRW 36.950,00 | KRW 36.000,00 | 194,24K |
| 2026-09-10 | KRW 37.500,00 | -0,66 % | KRW 37.100,00 | KRW 38.000,00 | KRW 36.000,00 | 402,97K |
| 2026-09-09 | KRW 37.750,00 | +5,01 % | KRW 35.750,00 | KRW 37.750,00 | KRW 35.750,00 | 300,46K |
| 2026-09-08 | KRW 35.950,00 | -1,51 % | KRW 37.200,00 | KRW 37.500,00 | KRW 35.900,00 | 182,91K |
| 2026-09-07 | KRW 36.500,00 | +1,81 % | KRW 36.300,00 | KRW 36.700,00 | KRW 35.900,00 | 155,30K |
| 2026-09-04 | KRW 35.850,00 | +1,85 % | KRW 35.600,00 | KRW 36.350,00 | KRW 35.300,00 | 146,28K |
| 2026-09-03 | KRW 35.200,00 | +0,28 % | KRW 35.750,00 | KRW 36.200,00 | KRW 34.400,00 | 261,67K |
| 2026-09-02 | KRW 35.100,00 | -6,15 % | KRW 36.350,00 | KRW 37.150,00 | KRW 35.000,00 | 301,35K |
| 2026-09-01 | KRW 37.400,00 | -3,36 % | KRW 38.600,00 | KRW 40.200,00 | KRW 37.200,00 | 378,52K |
| 2026-08-31 | KRW 38.700,00 | +0,65 % | KRW 38.000,00 | KRW 39.100,00 | KRW 37.100,00 | 335,71K |
| 2026-08-28 | KRW 38.450,00 | -0,52 % | KRW 38.000,00 | KRW 38.950,00 | KRW 37.600,00 | 221,98K |
| 2026-08-27 | KRW 38.650,00 | +3,90 % | KRW 37.600,00 | KRW 38.950,00 | KRW 37.250,00 | 381,80K |
| 2026-08-26 | KRW 37.200,00 | +3,19 % | KRW 36.100,00 | KRW 37.200,00 | KRW 35.350,00 | 226,85K |
| 2026-08-25 | KRW 36.050,00 | -3,48 % | KRW 36.750,00 | KRW 37.000,00 | KRW 34.550,00 | 309,68K |
| 2026-08-24 | KRW 37.350,00 | +9,05 % | KRW 34.800,00 | KRW 37.400,00 | KRW 34.800,00 | 377,11K |
| 2026-08-21 | KRW 34.250,00 | -7,43 % | KRW 36.050,00 | KRW 36.100,00 | KRW 34.150,00 | 291,56K |
| 2026-08-20 | KRW 37.000,00 | +0,27 % | KRW 37.250,00 | KRW 38.650,00 | KRW 36.750,00 | 280,58K |
| 2026-08-19 | KRW 36.900,00 | -0,94 % | KRW 35.850,00 | KRW 37.650,00 | KRW 35.350,00 | 219,35K |
| 2026-08-18 | KRW 37.250,00 | -6,64 % | KRW 39.700,00 | KRW 39.700,00 | KRW 36.850,00 | 333,18K |
| 2026-08-14 | KRW 39.900,00 | +1,40 % | KRW 39.400,00 | KRW 40.650,00 | KRW 38.500,00 | 274,42K |
| 2026-08-13 | KRW 39.350,00 | +1,94 % | KRW 38.700,00 | KRW 40.000,00 | KRW 38.250,00 | 368,95K |
| 2026-08-12 | KRW 38.600,00 | +2,80 % | KRW 37.650,00 | KRW 39.550,00 | KRW 37.000,00 | 274,40K |
| 2026-08-11 | KRW 37.550,00 | -4,09 % | KRW 38.800,00 | KRW 39.250,00 | KRW 37.550,00 | 327,11K |
| 2026-08-10 | KRW 39.150,00 | +8,90 % | KRW 36.000,00 | KRW 39.325,00 | KRW 35.450,00 | 440,35K |
| 2026-08-07 | KRW 35.950,00 | +1,41 % | KRW 36.100,00 | KRW 37.800,00 | KRW 34.200,00 | 530,94K |
| 2026-08-06 | KRW 35.450,00 | +4,57 % | KRW 33.750,00 | KRW 35.600,00 | KRW 33.100,00 | 385,22K |
| 2026-08-05 | KRW 33.900,00 | +3,51 % | KRW 33.600,00 | KRW 34.650,00 | KRW 33.200,00 | 393,31K |
| 2026-08-04 | KRW 32.750,00 | +0,46 % | KRW 32.350,00 | KRW 34.400,00 | KRW 30.050,00 | 695,53K |
| 2026-08-03 | KRW 32.600,00 | +1,24 % | KRW 31.600,00 | KRW 33.750,00 | KRW 30.200,00 | 290,76K |
| 2026-07-31 | KRW 32.200,00 | +9,34 % | KRW 31.000,00 | KRW 32.450,00 | KRW 30.200,00 | 364,09K |
| 2026-07-30 | KRW 29.450,00 | +2,97 % | KRW 27.600,00 | KRW 31.050,00 | KRW 27.600,00 | 537,25K |
| 2026-07-29 | KRW 28.600,00 | -9,35 % | KRW 31.750,00 | KRW 32.300,00 | KRW 27.100,00 | 634,72K |
| 2026-07-28 | KRW 31.550,00 | -9,60 % | KRW 33.700,00 | KRW 33.950,00 | KRW 31.050,00 | 331,71K |
| 2026-07-27 | KRW 34.900,00 | +1,45 % | KRW 35.250,00 | KRW 35.700,00 | KRW 34.250,00 | 197,55K |
| 2026-07-24 | KRW 34.400,00 | -7,15 % | KRW 35.650,00 | KRW 36.100,00 | KRW 34.150,00 | 234,62K |
| 2026-07-23 | KRW 37.050,00 | +7,86 % | KRW 34.200,00 | KRW 37.100,00 | KRW 34.150,00 | 308,19K |
| 2026-07-22 | KRW 34.350,00 | +2,84 % | KRW 34.400,00 | KRW 35.400,00 | KRW 34.150,00 | 283,17K |
| 2026-07-21 | KRW 33.400,00 | 0,00 % | KRW 32.600,00 | KRW 33.650,00 | KRW 32.000,00 | 305,03K |
| 2026-07-20 | KRW 33.400,00 | -8,49 % | KRW 35.500,00 | KRW 35.800,00 | KRW 33.200,00 | 310,63K |
| 2026-07-16 | KRW 36.500,00 | -2,93 % | KRW 37.250,00 | KRW 38.350,00 | KRW 35.500,00 | 243,77K |
| 2026-07-15 | KRW 37.600,00 | +7,12 % | KRW 36.050,00 | KRW 38.350,00 | KRW 36.050,00 | 313,79K |
| 2026-07-14 | KRW 35.100,00 | -5,52 % | KRW 37.500,00 | KRW 38.400,00 | KRW 34.150,00 | 387,30K |
| 2026-07-13 | KRW 37.150,00 | -2,49 % | KRW 38.200,00 | KRW 40.850,00 | KRW 36.850,00 | 543,56K |
| 2026-07-10 | KRW 38.100,00 | +7,32 % | KRW 35.800,00 | KRW 38.750,00 | KRW 35.800,00 | 377,88K |
| 2026-07-09 | KRW 35.500,00 | -0,98 % | KRW 35.900,00 | KRW 37.100,00 | KRW 34.400,00 | 637,78K |
| 2026-07-08 | KRW 35.850,00 | -8,19 % | KRW 38.750,00 | KRW 38.750,00 | KRW 35.300,00 | 544,52K |
| 2026-07-07 | KRW 39.050,00 | -2,86 % | KRW 40.150,00 | KRW 40.750,00 | KRW 37.900,00 | 335,13K |
| 2026-07-06 | KRW 40.200,00 | +0,37 % | KRW 40.050,00 | KRW 40.800,00 | KRW 38.700,00 | 278,88K |
| 2026-07-03 | KRW 40.050,00 | -0,74 % | KRW 40.100,00 | KRW 40.300,00 | KRW 37.050,00 | 454,22K |
| 2026-07-02 | KRW 40.350,00 | -3,70 % | KRW 41.200,00 | KRW 41.700,00 | KRW 39.100,00 | 509,73K |
| 2026-07-01 | KRW 41.900,00 | -6,47 % | KRW 42.950,00 | KRW 44.400,00 | KRW 41.050,00 | 781,80K |
| 2026-06-30 | KRW 44.800,00 | -8,76 % | KRW 48.950,00 | KRW 49.000,00 | KRW 44.750,00 | 502,74K |
| 2026-06-29 | KRW 49.100,00 | +15,80 % | KRW 42.450,00 | KRW 49.250,00 | KRW 42.450,00 | 591,90K |
| 2026-06-26 | KRW 42.400,00 | -6,92 % | KRW 45.100,00 | KRW 45.950,00 | KRW 40.600,00 | 576,04K |
| 2026-06-25 | KRW 45.550,00 | -3,70 % | KRW 47.300,00 | KRW 48.700,00 | KRW 45.375,00 | 349,89K |
| 2026-06-24 | KRW 47.300,00 | +0,96 % | KRW 45.900,00 | KRW 48.200,00 | KRW 45.700,00 | 434,32K |
| 2026-06-23 | KRW 46.850,00 | -9,56 % | KRW 51.000,00 | KRW 52.800,00 | KRW 46.600,00 | 467,45K |
| 2026-06-22 | KRW 51.800,00 | -2,45 % | KRW 53.100,00 | KRW 53.700,00 | KRW 51.100,00 | 249,67K |
| 2026-06-19 | KRW 53.100,00 | -2,21 % | KRW 53.700,00 | KRW 55.000,00 | KRW 51.500,00 | 580,98K |
| 2026-06-18 | KRW 54.300,00 | -4,23 % | KRW 56.200,00 | KRW 56.500,00 | KRW 53.600,00 | 315,34K |
| 2026-06-17 | KRW 56.700,00 | -3,57 % | KRW 58.800,00 | KRW 59.000,00 | KRW 56.700,00 | 262,70K |
| 2026-06-16 | KRW 58.800,00 | +0,51 % | KRW 58.500,00 | KRW 59.500,00 | KRW 57.400,00 | 274,53K |
| 2026-06-15 | KRW 58.500,00 | +4,46 % | KRW 58.000,00 | KRW 59.000,00 | KRW 57.000,00 | 377,24K |
| 2026-06-12 | KRW 56.000,00 | +6,26 % | KRW 55.500,00 | KRW 57.200,00 | KRW 54.700,00 | 438,41K |
| 2026-06-11 | KRW 52.700,00 | -0,19 % | KRW 52.000,00 | KRW 53.100,00 | KRW 49.850,00 | 769,35K |
| 2026-06-10 | KRW 52.800,00 | -1,12 % | KRW 52.900,00 | KRW 54.800,00 | KRW 51.000,00 | 297 |
| 2026-06-09 | KRW 53.400,00 | +7,12 % | KRW 50.000,00 | KRW 54.500,00 | KRW 50.000,00 | 473,86K |
| 2026-06-08 | KRW 49.850,00 | -9,53 % | KRW 49.750,00 | KRW 53.000,00 | KRW 49.450,00 | 611,19K |
| 2026-06-05 | KRW 55.100,00 | -6,45 % | KRW 59.400,00 | KRW 59.600,00 | KRW 53.900,00 | 494,67K |
| 2026-06-04 | KRW 58.900,00 | +2,08 % | KRW 57.800,00 | KRW 60.700,00 | KRW 57.500,00 | 419,22K |
| 2026-06-02 | KRW 57.700,00 | -3,99 % | KRW 59.500,00 | KRW 61.500,00 | KRW 57.000,00 | 798,34K |
| 2026-06-01 | KRW 60.100,00 | -3,38 % | KRW 61.300,00 | KRW 63.300,00 | KRW 59.800,00 | 658,38K |
| 2026-05-29 | KRW 62.200,00 | -3,57 % | KRW 64.600,00 | KRW 64.800,00 | KRW 61.500,00 | 507,74K |
| 2026-05-28 | KRW 64.500,00 | +0,62 % | KRW 66.200,00 | KRW 66.400,00 | KRW 61.500,00 | 620,75K |
| 2026-05-27 | KRW 64.100,00 | -5,04 % | KRW 67.000,00 | KRW 69.000,00 | KRW 64.000,00 | 642,48K |
| 2026-05-26 | KRW 67.500,00 | -1,46 % | KRW 70.700,00 | KRW 71.400,00 | KRW 67.400,00 | 608,35K |
| 2026-05-22 | KRW 68.500,00 | +6,04 % | KRW 66.000,00 | KRW 70.200,00 | KRW 65.000,00 | 802,32K |
| 2026-05-21 | KRW 64.600,00 | +9,12 % | KRW 60.800,00 | KRW 65.000,00 | KRW 60.800,00 | 491,87K |
| 2026-05-20 | KRW 59.200,00 | -3,27 % | KRW 61.200,00 | KRW 61.600,00 | KRW 58.100,00 | 615,90K |