OCI Company Ltd. 456040
KRX · Südkorea · Prozessindustrie
KRW 73.300,00-2.300,00 (-3,04 %)
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 75.600,00 | +1,48 % | KRW 75.800,00 | KRW 77.000,00 | KRW 75.000,00 | 15,83K |
| 2026-09-29 | KRW 74.500,00 | -6,52 % | KRW 78.900,00 | KRW 79.500,00 | KRW 72.600,00 | 27,63K |
| 2026-09-28 | KRW 79.700,00 | +3,64 % | KRW 78.000,00 | KRW 82.000,00 | KRW 77.700,00 | 51,47K |
| 2026-09-23 | KRW 76.900,00 | +4,63 % | KRW 74.400,00 | KRW 77.700,00 | KRW 74.200,00 | 38,58K |
| 2026-09-22 | KRW 73.500,00 | -1,08 % | KRW 75.100,00 | KRW 75.600,00 | KRW 73.000,00 | 21,89K |
| 2026-09-21 | KRW 74.300,00 | -1,98 % | KRW 75.600,00 | KRW 75.600,00 | KRW 74.000,00 | 19,78K |
| 2026-09-18 | KRW 75.800,00 | +0,53 % | KRW 76.000,00 | KRW 76.800,00 | KRW 74.600,00 | 25,56K |
| 2026-09-17 | KRW 75.400,00 | +3,15 % | KRW 73.200,00 | KRW 76.000,00 | KRW 72.000,00 | 40,83K |
| 2026-09-16 | KRW 73.100,00 | -1,75 % | KRW 74.400,00 | KRW 74.400,00 | KRW 72.600,00 | 21,69K |
| 2026-09-15 | KRW 74.400,00 | -1,85 % | KRW 75.600,00 | KRW 76.100,00 | KRW 73.900,00 | 27,43K |
| 2026-09-14 | KRW 75.800,00 | -5,49 % | KRW 79.200,00 | KRW 79.300,00 | KRW 75.800,00 | 29,19K |
| 2026-09-11 | KRW 80.200,00 | -0,37 % | KRW 79.200,00 | KRW 80.600,00 | KRW 78.300,00 | 14,48K |
| 2026-09-10 | KRW 80.500,00 | -0,12 % | KRW 79.700,00 | KRW 81.100,00 | KRW 79.000,00 | 24,79K |
| 2026-09-09 | KRW 80.600,00 | +0,75 % | KRW 80.600,00 | KRW 81.000,00 | KRW 79.700,00 | 18,27K |
| 2026-09-08 | KRW 80.000,00 | -2,20 % | KRW 83.200,00 | KRW 83.200,00 | KRW 78.900,00 | 50,58K |
| 2026-09-07 | KRW 81.800,00 | +3,15 % | KRW 80.500,00 | KRW 82.700,00 | KRW 79.800,00 | 30,94K |
| 2026-09-04 | KRW 79.300,00 | -0,63 % | KRW 80.000,00 | KRW 80.600,00 | KRW 78.600,00 | 25,06K |
| 2026-09-03 | KRW 79.800,00 | +1,79 % | KRW 79.400,00 | KRW 80.100,00 | KRW 77.600,00 | 23,99K |
| 2026-09-02 | KRW 78.400,00 | -2,85 % | KRW 79.400,00 | KRW 79.700,00 | KRW 76.600,00 | 58,28K |
| 2026-09-01 | KRW 80.700,00 | -2,65 % | KRW 83.100,00 | KRW 84.000,00 | KRW 80.200,00 | 31,16K |
| 2026-08-31 | KRW 82.900,00 | +1,10 % | KRW 81.000,00 | KRW 83.600,00 | KRW 79.900,00 | 33,85K |
| 2026-08-28 | KRW 82.000,00 | +2,37 % | KRW 80.100,00 | KRW 82.200,00 | KRW 79.600,00 | 32,89K |
| 2026-08-27 | KRW 80.100,00 | -0,62 % | KRW 80.900,00 | KRW 81.300,00 | KRW 79.800,00 | 24,63K |
| 2026-08-26 | KRW 80.600,00 | -0,12 % | KRW 80.600,00 | KRW 81.400,00 | KRW 78.600,00 | 21,88K |
| 2026-08-25 | KRW 80.700,00 | +0,62 % | KRW 80.300,00 | KRW 81.100,00 | KRW 78.000,00 | 30,00K |
| 2026-08-24 | KRW 80.200,00 | +0,12 % | KRW 80.800,00 | KRW 80.900,00 | KRW 79.400,00 | 15,40K |
| 2026-08-21 | KRW 80.100,00 | -0,87 % | KRW 79.700,00 | KRW 80.900,00 | KRW 77.000,00 | 82,01K |
| 2026-08-20 | KRW 80.800,00 | +1,38 % | KRW 80.200,00 | KRW 81.600,00 | KRW 79.400,00 | 44,06K |
| 2026-08-19 | KRW 79.700,00 | -0,13 % | KRW 76.600,00 | KRW 81.400,00 | KRW 76.600,00 | 45,21K |
| 2026-08-18 | KRW 79.800,00 | -1,36 % | KRW 80.500,00 | KRW 81.300,00 | KRW 79.100,00 | 46,85K |
| 2026-08-14 | KRW 80.900,00 | +0,50 % | KRW 80.100,00 | KRW 80.900,00 | KRW 78.700,00 | 30,61K |
| 2026-08-13 | KRW 80.500,00 | +1,90 % | KRW 81.100,00 | KRW 82.100,00 | KRW 79.800,00 | 55,06K |
| 2026-08-12 | KRW 79.000,00 | +0,51 % | KRW 78.200,00 | KRW 79.900,00 | KRW 77.500,00 | 31,13K |
| 2026-08-11 | KRW 78.600,00 | +1,55 % | KRW 76.700,00 | KRW 79.300,00 | KRW 75.600,00 | 55,78K |
| 2026-08-10 | KRW 77.400,00 | 0,00 % | KRW 77.000,00 | KRW 77.600,00 | KRW 74.500,00 | 82,65K |
| 2026-08-07 | KRW 77.400,00 | +0,78 % | KRW 79.900,00 | KRW 82.700,00 | KRW 75.300,00 | 98,61K |
| 2026-08-06 | KRW 76.800,00 | +0,26 % | KRW 76.700,00 | KRW 78.100,00 | KRW 74.400,00 | 48,60K |
| 2026-08-05 | KRW 76.600,00 | +5,51 % | KRW 74.600,00 | KRW 77.500,00 | KRW 74.000,00 | 61,29K |
| 2026-08-04 | KRW 72.600,00 | +3,27 % | KRW 71.700,00 | KRW 73.700,00 | KRW 70.300,00 | 47,59K |
| 2026-08-03 | KRW 70.300,00 | +2,03 % | KRW 66.800,00 | KRW 71.400,00 | KRW 66.600,00 | 38,73K |
| 2026-07-31 | KRW 68.900,00 | +10,77 % | KRW 64.600,00 | KRW 69.100,00 | KRW 64.600,00 | 73,71K |
| 2026-07-30 | KRW 62.200,00 | +0,32 % | KRW 59.600,00 | KRW 65.500,00 | KRW 59.600,00 | 68,00K |
| 2026-07-29 | KRW 62.000,00 | -7,32 % | KRW 66.900,00 | KRW 67.700,00 | KRW 59.100,00 | 121,43K |
| 2026-07-28 | KRW 66.900,00 | -7,34 % | KRW 70.100,00 | KRW 70.900,00 | KRW 65.600,00 | 69,86K |
| 2026-07-27 | KRW 72.200,00 | -5,87 % | KRW 77.500,00 | KRW 77.500,00 | KRW 71.300,00 | 75,92K |
| 2026-07-24 | KRW 76.700,00 | -13,14 % | KRW 85.000,00 | KRW 85.000,00 | KRW 76.500,00 | 155,46K |
| 2026-07-23 | KRW 88.300,00 | +5,75 % | KRW 85.200,00 | KRW 93.200,00 | KRW 79.300,00 | 288,95K |
| 2026-07-22 | KRW 83.500,00 | -1,30 % | KRW 87.200,00 | KRW 93.300,00 | KRW 82.100,00 | 52,68K |
| 2026-07-21 | KRW 84.600,00 | -1,40 % | KRW 83.200,00 | KRW 86.400,00 | KRW 82.100,00 | 29,93K |
| 2026-07-20 | KRW 85.800,00 | -4,45 % | KRW 90.000,00 | KRW 91.700,00 | KRW 85.000,00 | 25,42K |
| 2026-07-16 | KRW 89.800,00 | -0,55 % | KRW 88.600,00 | KRW 93.200,00 | KRW 86.600,00 | 47,30K |
| 2026-07-15 | KRW 90.300,00 | +3,79 % | KRW 91.000,00 | KRW 92.900,00 | KRW 89.200,00 | 29,90K |
| 2026-07-14 | KRW 87.000,00 | -5,54 % | KRW 93.800,00 | KRW 94.750,00 | KRW 86.400,00 | 67,11K |
| 2026-07-13 | KRW 92.100,00 | +3,02 % | KRW 91.400,00 | KRW 98.100,00 | KRW 90.600,00 | 74,83K |
| 2026-07-10 | KRW 89.400,00 | +4,07 % | KRW 89.400,00 | KRW 91.100,00 | KRW 87.100,00 | 24,02K |
| 2026-07-09 | KRW 85.900,00 | +2,63 % | KRW 83.000,00 | KRW 88.400,00 | KRW 83.000,00 | 39,49K |
| 2026-07-08 | KRW 83.700,00 | -7,21 % | KRW 88.500,00 | KRW 89.700,00 | KRW 82.600,00 | 33,27K |
| 2026-07-07 | KRW 90.200,00 | -1,53 % | KRW 90.500,00 | KRW 92.500,00 | KRW 88.300,00 | 38,18K |
| 2026-07-06 | KRW 91.600,00 | -0,87 % | KRW 92.700,00 | KRW 94.500,00 | KRW 88.100,00 | 33,71K |
| 2026-07-03 | KRW 92.400,00 | -0,65 % | KRW 94.000,00 | KRW 94.100,00 | KRW 88.800,00 | 42,24K |
| 2026-07-02 | KRW 93.000,00 | -7,09 % | KRW 100.100,00 | KRW 100.200,00 | KRW 92.000,00 | 70,92K |
| 2026-07-01 | KRW 100.100,00 | +5,93 % | KRW 97.500,00 | KRW 100.200,00 | KRW 96.100,00 | 60,56K |
| 2026-06-30 | KRW 94.500,00 | -0,84 % | KRW 96.400,00 | KRW 97.000,00 | KRW 92.300,00 | 30,36K |
| 2026-06-29 | KRW 95.300,00 | +16,50 % | KRW 81.000,00 | KRW 96.100,00 | KRW 81.000,00 | 60,94K |
| 2026-06-26 | KRW 81.800,00 | -8,09 % | KRW 88.000,00 | KRW 88.000,00 | KRW 80.200,00 | 55,42K |
| 2026-06-25 | KRW 89.000,00 | -3,05 % | KRW 92.100,00 | KRW 94.200,00 | KRW 88.300,00 | 45,64K |
| 2026-06-24 | KRW 91.800,00 | -0,65 % | KRW 90.000,00 | KRW 93.500,00 | KRW 88.300,00 | 45,70K |
| 2026-06-23 | KRW 92.400,00 | -6,95 % | KRW 98.400,00 | KRW 99.500,00 | KRW 90.500,00 | 44,89K |
| 2026-06-22 | KRW 99.300,00 | +0,10 % | KRW 100.100,00 | KRW 104.500,00 | KRW 96.500,00 | 69,52K |
| 2026-06-19 | KRW 99.200,00 | -5,16 % | KRW 105.300,00 | KRW 105.600,00 | KRW 96.700,00 | 56,19K |
| 2026-06-18 | KRW 104.600,00 | -2,88 % | KRW 106.500,00 | KRW 106.700,00 | KRW 103.100,00 | 66,90K |
| 2026-06-17 | KRW 107.700,00 | +1,03 % | KRW 109.800,00 | KRW 112.900,00 | KRW 102.500,00 | 109,07K |
| 2026-06-16 | KRW 106.600,00 | +9,22 % | KRW 98.500,00 | KRW 108.000,00 | KRW 97.200,00 | 145,43K |
| 2026-06-15 | KRW 97.600,00 | -7,31 % | KRW 108.200,00 | KRW 108.200,00 | KRW 97.000,00 | 156,29K |
| 2026-06-12 | KRW 105.300,00 | -0,75 % | KRW 109.300,00 | KRW 115.100,00 | KRW 105.200,00 | 79,02K |
| 2026-06-11 | KRW 106.100,00 | +0,66 % | KRW 104.600,00 | KRW 110.000,00 | KRW 100.200,00 | 192,92K |
| 2026-06-10 | KRW 105.400,00 | -2,86 % | KRW 113.000,00 | KRW 115.100,00 | KRW 104.300,00 | 1 |
| 2026-06-09 | KRW 108.500,00 | +1,50 % | KRW 109.000,00 | KRW 113.200,00 | KRW 106.750,00 | 42,94K |
| 2026-06-08 | KRW 106.900,00 | -5,81 % | KRW 102.300,00 | KRW 113.500,00 | KRW 100.700,00 | 32,80K |
| 2026-06-05 | KRW 113.500,00 | -5,50 % | KRW 119.000,00 | KRW 119.400,00 | KRW 110.200,00 | 31,99K |
| 2026-06-04 | KRW 120.100,00 | 0,00 % | KRW 119.000,00 | KRW 126.200,00 | KRW 119.000,00 | 36,60K |
| 2026-06-02 | KRW 120.100,00 | -2,36 % | KRW 118.100,00 | KRW 122.000,00 | KRW 116.200,00 | 68,45K |
| 2026-06-01 | KRW 123.000,00 | +1,23 % | KRW 120.200,00 | KRW 125.400,00 | KRW 115.400,00 | 75,21K |
| 2026-05-29 | KRW 121.500,00 | -5,23 % | KRW 128.500,00 | KRW 128.700,00 | KRW 120.500,00 | 73,32K |
| 2026-05-28 | KRW 128.200,00 | +7,19 % | KRW 121.000,00 | KRW 131.500,00 | KRW 118.200,00 | 155,64K |
| 2026-05-27 | KRW 119.600,00 | -4,63 % | KRW 122.900,00 | KRW 127.400,00 | KRW 119.000,00 | 66,03K |
| 2026-05-26 | KRW 125.400,00 | +1,95 % | KRW 127.300,00 | KRW 127.700,00 | KRW 123.000,00 | 63,27K |
| 2026-05-22 | KRW 123.000,00 | +5,40 % | KRW 123.500,00 | KRW 128.800,00 | KRW 121.200,00 | 48,27K |
| 2026-05-21 | KRW 116.700,00 | +5,14 % | KRW 113.200,00 | KRW 118.600,00 | KRW 113.200,00 | 36,32K |
| 2026-05-20 | KRW 111.000,00 | -6,64 % | KRW 116.300,00 | KRW 118.200,00 | KRW 109.500,00 | 72,83K |