Mintech Co., Ltd. 452200
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.660,00-1,00 (-0,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.660,00 | -0,06 % | KRW 1.694,00 | KRW 1.698,00 | KRW 1.609,00 | 52,96K |
| 2026-09-30 | KRW 1.661,00 | +0,48 % | KRW 1.653,00 | KRW 1.699,00 | KRW 1.609,00 | 55,20K |
| 2026-09-29 | KRW 1.653,00 | -1,55 % | KRW 1.684,00 | KRW 1.684,00 | KRW 1.642,00 | 44,95K |
| 2026-09-28 | KRW 1.679,00 | -1,06 % | KRW 1.697,00 | KRW 1.707,00 | KRW 1.670,00 | 69,21K |
| 2026-09-23 | KRW 1.697,00 | +0,12 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.685,00 | 35,25K |
| 2026-09-22 | KRW 1.695,00 | +0,53 % | KRW 1.707,00 | KRW 1.730,00 | KRW 1.650,00 | 48,57K |
| 2026-09-21 | KRW 1.686,00 | -1,00 % | KRW 1.700,00 | KRW 1.703,00 | KRW 1.680,00 | 56,50K |
| 2026-09-18 | KRW 1.703,00 | +0,35 % | KRW 1.699,00 | KRW 1.714,00 | KRW 1.680,00 | 91,28K |
| 2026-09-17 | KRW 1.697,00 | +0,65 % | KRW 1.692,00 | KRW 1.712,00 | KRW 1.660,00 | 74,37K |
| 2026-09-16 | KRW 1.686,00 | -0,53 % | KRW 1.685,00 | KRW 1.714,00 | KRW 1.647,00 | 61,50K |
| 2026-09-15 | KRW 1.695,00 | +3,10 % | KRW 1.641,00 | KRW 1.700,00 | KRW 1.600,00 | 65,26K |
| 2026-09-14 | KRW 1.644,00 | -1,26 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.614,00 | 42,71K |
| 2026-09-11 | KRW 1.665,00 | -2,00 % | KRW 1.650,00 | KRW 1.697,00 | KRW 1.649,00 | 39,91K |
| 2026-09-10 | KRW 1.699,00 | -0,99 % | KRW 1.715,00 | KRW 1.716,00 | KRW 1.650,00 | 46,19K |
| 2026-09-09 | KRW 1.716,00 | +5,99 % | KRW 1.619,00 | KRW 1.717,00 | KRW 1.600,00 | 70,69K |
| 2026-09-08 | KRW 1.619,00 | +1,19 % | KRW 1.603,00 | KRW 1.625,00 | KRW 1.565,00 | 65,75K |
| 2026-09-07 | KRW 1.600,00 | +0,13 % | KRW 1.600,00 | KRW 1.617,00 | KRW 1.580,00 | 14,74K |
| 2026-09-04 | KRW 1.598,00 | +0,25 % | KRW 1.546,00 | KRW 1.616,00 | KRW 1.546,00 | 23,12K |
| 2026-09-03 | KRW 1.594,00 | +1,53 % | KRW 1.600,00 | KRW 1.628,00 | KRW 1.540,00 | 20,96K |
| 2026-09-02 | KRW 1.570,00 | -5,42 % | KRW 1.610,00 | KRW 1.680,00 | KRW 1.570,00 | 43,50K |
| 2026-09-01 | KRW 1.660,00 | -1,01 % | KRW 1.677,00 | KRW 1.693,00 | KRW 1.610,00 | 54,75K |
| 2026-08-31 | KRW 1.677,00 | +2,44 % | KRW 1.637,00 | KRW 1.677,00 | KRW 1.599,00 | 41,35K |
| 2026-08-28 | KRW 1.637,00 | +1,11 % | KRW 1.647,00 | KRW 1.670,00 | KRW 1.597,00 | 53,70K |
| 2026-08-27 | KRW 1.619,00 | +5,40 % | KRW 1.538,00 | KRW 1.650,00 | KRW 1.536,00 | 88,88K |
| 2026-08-26 | KRW 1.536,00 | +0,07 % | KRW 1.535,00 | KRW 1.572,00 | KRW 1.499,00 | 57,15K |
| 2026-08-25 | KRW 1.535,00 | +2,33 % | KRW 1.500,00 | KRW 1.540,00 | KRW 1.400,00 | 61,11K |
| 2026-08-24 | KRW 1.500,00 | -1,38 % | KRW 1.535,00 | KRW 1.650,00 | KRW 1.500,00 | 55,31K |
| 2026-08-21 | KRW 1.521,00 | -4,94 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.497,00 | 73,45K |
| 2026-08-20 | KRW 1.600,00 | +1,01 % | KRW 1.585,00 | KRW 1.650,00 | KRW 1.584,00 | 58,84K |
| 2026-08-19 | KRW 1.584,00 | -0,94 % | KRW 1.563,00 | KRW 1.628,00 | KRW 1.550,00 | 51,16K |
| 2026-08-18 | KRW 1.599,00 | 0,00 % | KRW 1.599,00 | KRW 1.650,00 | KRW 1.559,00 | 111,34K |
| 2026-08-14 | KRW 1.599,00 | +0,38 % | KRW 1.578,00 | KRW 1.615,00 | KRW 1.547,00 | 52,71K |
| 2026-08-13 | KRW 1.593,00 | +1,79 % | KRW 1.565,00 | KRW 1.627,00 | KRW 1.535,00 | 144,15K |
| 2026-08-12 | KRW 1.565,00 | -1,20 % | KRW 1.584,00 | KRW 1.596,00 | KRW 1.540,00 | 76,76K |
| 2026-08-11 | KRW 1.584,00 | -0,13 % | KRW 1.590,00 | KRW 1.628,00 | KRW 1.530,00 | 113,41K |
| 2026-08-10 | KRW 1.586,00 | +9,61 % | KRW 1.461,00 | KRW 1.635,00 | KRW 1.411,00 | 336,12K |
| 2026-08-07 | KRW 1.447,00 | +11,31 % | KRW 1.350,00 | KRW 1.663,00 | KRW 1.350,00 | 621,80K |
| 2026-08-06 | KRW 1.300,00 | -4,06 % | KRW 1.344,00 | KRW 1.391,00 | KRW 1.300,00 | 105,85K |
| 2026-08-05 | KRW 1.355,00 | +1,19 % | KRW 1.356,00 | KRW 1.430,00 | KRW 1.338,00 | 149,43K |
| 2026-08-04 | KRW 1.339,00 | +3,40 % | KRW 1.283,00 | KRW 1.411,00 | KRW 1.283,00 | 201,21K |
| 2026-08-03 | KRW 1.295,00 | +10,87 % | KRW 1.114,00 | KRW 1.324,00 | KRW 1.114,00 | 113,13K |
| 2026-07-31 | KRW 1.168,00 | +10,19 % | KRW 1.070,00 | KRW 1.186,00 | KRW 1.070,00 | 177,41K |
| 2026-07-30 | KRW 1.060,00 | -1,85 % | KRW 1.053,00 | KRW 1.132,00 | KRW 980,00 | 204,81K |
| 2026-07-29 | KRW 1.080,00 | -9,70 % | KRW 1.180,00 | KRW 1.217,00 | KRW 1.073,00 | 139,74K |
| 2026-07-28 | KRW 1.196,00 | -7,93 % | KRW 1.261,00 | KRW 1.298,00 | KRW 1.172,00 | 100,84K |
| 2026-07-27 | KRW 1.299,00 | +1,48 % | KRW 1.280,00 | KRW 1.304,00 | KRW 1.252,00 | 60,29K |
| 2026-07-24 | KRW 1.280,00 | -4,90 % | KRW 1.347,00 | KRW 1.347,00 | KRW 1.275,00 | 64,36K |
| 2026-07-23 | KRW 1.346,00 | +5,65 % | KRW 1.285,00 | KRW 1.350,00 | KRW 1.270,00 | 121,76K |
| 2026-07-22 | KRW 1.274,00 | +1,84 % | KRW 1.263,00 | KRW 1.339,00 | KRW 1.260,00 | 113,25K |
| 2026-07-21 | KRW 1.251,00 | +0,08 % | KRW 1.250,00 | KRW 1.300,00 | KRW 1.215,00 | 76,61K |
| 2026-07-20 | KRW 1.250,00 | -5,30 % | KRW 1.333,00 | KRW 1.333,00 | KRW 1.245,00 | 148,38K |
| 2026-07-16 | KRW 1.320,00 | -3,58 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.300,00 | 90,63K |
| 2026-07-15 | KRW 1.369,00 | +3,32 % | KRW 1.353,00 | KRW 1.408,00 | KRW 1.329,00 | 179,24K |
| 2026-07-14 | KRW 1.325,00 | -9,18 % | KRW 1.459,00 | KRW 1.464,00 | KRW 1.280,00 | 393,74K |
| 2026-07-13 | KRW 1.459,00 | -6,47 % | KRW 1.623,00 | KRW 1.762,00 | KRW 1.451,00 | 380,85K |
| 2026-07-10 | KRW 1.560,00 | +3,93 % | KRW 1.548,00 | KRW 1.594,00 | KRW 1.533,00 | 127,68K |
| 2026-07-09 | KRW 1.501,00 | -3,10 % | KRW 1.530,00 | KRW 1.612,00 | KRW 1.485,00 | 247,36K |
| 2026-07-08 | KRW 1.549,00 | -6,29 % | KRW 1.654,00 | KRW 1.714,00 | KRW 1.539,00 | 291,82K |
| 2026-07-07 | KRW 1.653,00 | -14,71 % | KRW 1.938,00 | KRW 1.938,00 | KRW 1.605,00 | 619,58K |
| 2026-07-06 | KRW 1.938,00 | -7,05 % | KRW 2.320,00 | KRW 2.495,00 | KRW 1.802,00 | 2,18M |
| 2026-07-03 | KRW 2.085,00 | +29,74 % | KRW 1.950,00 | KRW 2.085,00 | KRW 1.830,00 | 745,56K |
| 2026-07-02 | KRW 1.607,00 | -6,02 % | KRW 1.710,00 | KRW 1.790,00 | KRW 1.582,00 | 179,07K |
| 2026-07-01 | KRW 1.710,00 | -1,89 % | KRW 1.794,00 | KRW 1.799,00 | KRW 1.674,00 | 108,85K |
| 2026-06-30 | KRW 1.743,00 | +1,93 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.663,00 | 136,87K |
| 2026-06-29 | KRW 1.710,00 | +11,62 % | KRW 1.570,00 | KRW 1.726,00 | KRW 1.532,00 | 149,25K |
| 2026-06-26 | KRW 1.532,00 | -7,04 % | KRW 1.634,00 | KRW 1.645,00 | KRW 1.490,00 | 195,53K |
| 2026-06-25 | KRW 1.648,00 | -7,52 % | KRW 1.782,00 | KRW 1.824,00 | KRW 1.630,00 | 166,27K |
| 2026-06-24 | KRW 1.782,00 | -2,30 % | KRW 1.807,00 | KRW 1.888,00 | KRW 1.634,00 | 237,49K |
| 2026-06-23 | KRW 1.824,00 | -9,25 % | KRW 1.993,00 | KRW 2.020,00 | KRW 1.802,00 | 199,90K |
| 2026-06-22 | KRW 2.010,00 | -3,13 % | KRW 2.060,00 | KRW 2.110,00 | KRW 1.972,00 | 150,73K |
| 2026-06-19 | KRW 2.075,00 | -5,68 % | KRW 2.200,00 | KRW 2.220,00 | KRW 2.025,00 | 233,82K |
| 2026-06-18 | KRW 2.200,00 | -6,18 % | KRW 2.345,00 | KRW 2.435,00 | KRW 2.195,00 | 173,18K |
| 2026-06-17 | KRW 2.345,00 | +4,22 % | KRW 2.250,00 | KRW 2.360,00 | KRW 2.175,00 | 163,39K |
| 2026-06-16 | KRW 2.250,00 | -1,75 % | KRW 2.295,00 | KRW 2.355,00 | KRW 2.225,00 | 139,32K |
| 2026-06-15 | KRW 2.290,00 | -1,93 % | KRW 2.420,00 | KRW 2.445,00 | KRW 2.250,00 | 238,59K |
| 2026-06-12 | KRW 2.335,00 | +1,97 % | KRW 2.360,00 | KRW 2.475,00 | KRW 2.315,00 | 233,08K |
| 2026-06-11 | KRW 2.290,00 | 0,00 % | KRW 2.270,00 | KRW 2.290,00 | KRW 2.175,00 | 273,36K |
| 2026-06-10 | KRW 2.290,00 | -5,18 % | KRW 2.345,00 | KRW 2.455,00 | KRW 2.210,00 | 383 |
| 2026-06-09 | KRW 2.415,00 | -3,21 % | KRW 2.515,00 | KRW 2.670,00 | KRW 2.390,00 | 438,64K |
| 2026-06-08 | KRW 2.495,00 | -11,99 % | KRW 2.480,00 | KRW 2.645,00 | KRW 2.450,00 | 410,14K |
| 2026-06-05 | KRW 2.835,00 | -6,59 % | KRW 2.970,00 | KRW 3.015,00 | KRW 2.830,00 | 368,69K |
| 2026-06-04 | KRW 3.035,00 | +2,19 % | KRW 2.975,00 | KRW 3.165,00 | KRW 2.890,00 | 380,93K |
| 2026-06-02 | KRW 2.970,00 | -6,90 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.920,00 | 522,99K |
| 2026-06-01 | KRW 3.190,00 | -8,86 % | KRW 3.480,00 | KRW 3.965,00 | KRW 3.160,00 | 893,60K |
| 2026-05-29 | KRW 3.500,00 | -11,05 % | KRW 3.930,00 | KRW 4.035,00 | KRW 3.500,00 | 415,00K |
| 2026-05-28 | KRW 3.935,00 | -3,32 % | KRW 4.190,00 | KRW 4.225,00 | KRW 3.500,00 | 549,12K |
| 2026-05-27 | KRW 4.070,00 | +2,52 % | KRW 3.980,00 | KRW 4.295,00 | KRW 3.760,00 | 817,41K |
| 2026-05-26 | KRW 3.970,00 | +7,73 % | KRW 3.805,00 | KRW 4.140,00 | KRW 3.630,00 | 874,04K |
| 2026-05-22 | KRW 3.685,00 | +2,65 % | KRW 3.650,00 | KRW 3.785,00 | KRW 3.350,00 | 632,54K |
| 2026-05-21 | KRW 3.590,00 | 0,00 % | KRW 3.620,00 | KRW 3.720,00 | KRW 3.410,00 | 581,88K |