STX Green Logis Ltd 465770
KRX · Südkorea · Transport
KRW 2.240,00-10,00 (-0,44 %)
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 2.240,00 | -0,44 % | KRW 2.250,00 | KRW 2.325,00 | KRW 2.210,00 | 110,19K |
| 2026-10-01 | KRW 2.250,00 | -1,53 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.160,00 | 109,12K |
| 2026-09-30 | KRW 2.285,00 | -2,97 % | KRW 2.375,00 | KRW 2.500,00 | KRW 2.265,00 | 131,79K |
| 2026-09-29 | KRW 2.355,00 | -5,42 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.310,00 | 227,80K |
| 2026-09-28 | KRW 2.490,00 | -2,35 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.405,00 | 181,35K |
| 2026-09-23 | KRW 2.550,00 | -4,67 % | KRW 2.675,00 | KRW 2.850,00 | KRW 2.480,00 | 301,59K |
| 2026-09-22 | KRW 2.675,00 | +0,75 % | KRW 2.600,00 | KRW 2.730,00 | KRW 2.520,00 | 281,72K |
| 2026-09-21 | KRW 2.655,00 | -4,50 % | KRW 2.800,00 | KRW 2.875,00 | KRW 2.635,00 | 239,65K |
| 2026-09-18 | KRW 2.780,00 | -5,76 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.710,00 | 392,19K |
| 2026-09-17 | KRW 2.950,00 | -3,59 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.930,00 | 222,67K |
| 2026-09-16 | KRW 3.060,00 | -3,01 % | KRW 3.200,00 | KRW 3.255,00 | KRW 3.050,00 | 205,67K |
| 2026-09-15 | KRW 3.155,00 | -1,56 % | KRW 3.205,00 | KRW 3.300,00 | KRW 3.025,00 | 444,65K |
| 2026-09-14 | KRW 3.205,00 | -5,60 % | KRW 3.470,00 | KRW 3.650,00 | KRW 3.150,00 | 564,00K |
| 2026-09-11 | KRW 3.395,00 | -4,50 % | KRW 3.880,00 | KRW 4.085,00 | KRW 3.370,00 | 1,63M |
| 2026-09-10 | KRW 3.555,00 | +0,71 % | KRW 3.810,00 | KRW 4.190,00 | KRW 3.500,00 | 5,03M |
| 2026-09-09 | KRW 3.530,00 | -7,11 % | KRW 3.580,00 | KRW 3.990,00 | KRW 3.450,00 | 2,73M |
| 2026-09-08 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-09-07 | KRW 3.800,00 | +1,33 % | KRW 4.030,00 | KRW 4.270,00 | KRW 3.800,00 | 2,08M |
| 2026-09-04 | KRW 3.750,00 | -1,83 % | KRW 3.810,00 | KRW 4.470,00 | KRW 3.750,00 | 4,80M |
| 2026-09-03 | KRW 3.820,00 | -2,68 % | KRW 3.940,00 | KRW 4.750,00 | KRW 3.490,00 | 10,51M |
| 2026-09-02 | KRW 3.925,00 | +29,97 % | KRW 3.490,00 | KRW 3.925,00 | KRW 3.150,00 | 9,05M |
| 2026-09-01 | KRW 3.020,00 | -6,79 % | KRW 3.155,00 | KRW 3.425,00 | KRW 3.000,00 | 671,95K |
| 2026-08-31 | KRW 3.240,00 | +9,27 % | KRW 3.230,00 | KRW 3.725,00 | KRW 3.100,00 | 1,93M |
| 2026-08-28 | KRW 2.965,00 | -1,50 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.955,00 | 253,97K |
| 2026-08-27 | KRW 3.010,00 | +0,33 % | KRW 3.005,00 | KRW 3.090,00 | KRW 2.940,00 | 319,90K |
| 2026-08-26 | KRW 3.000,00 | -9,09 % | KRW 3.150,00 | KRW 3.200,00 | KRW 2.850,00 | 809,66K |
| 2026-08-25 | KRW 3.300,00 | -4,35 % | KRW 3.330,00 | KRW 3.425,00 | KRW 3.130,00 | 382,63K |
| 2026-08-24 | KRW 3.450,00 | -4,43 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.320,00 | 633,74K |
| 2026-08-21 | KRW 3.610,00 | +4,03 % | KRW 3.790,00 | KRW 4.040,00 | KRW 3.540,00 | 2,27M |
| 2026-08-20 | KRW 3.470,00 | -10,10 % | KRW 3.640,00 | KRW 3.860,00 | KRW 3.420,00 | 1,24M |
| 2026-08-19 | KRW 3.860,00 | +5,18 % | KRW 3.890,00 | KRW 4.750,00 | KRW 3.590,00 | 5,98M |
| 2026-08-18 | KRW 3.670,00 | +29,91 % | KRW 2.935,00 | KRW 3.670,00 | KRW 2.860,00 | 4,43M |
| 2026-08-14 | KRW 2.825,00 | +2,17 % | KRW 2.765,00 | KRW 2.950,00 | KRW 2.695,00 | 538,76K |
| 2026-08-13 | KRW 2.765,00 | -5,47 % | KRW 2.810,00 | KRW 2.870,00 | KRW 2.760,00 | 470,15K |
| 2026-08-12 | KRW 2.925,00 | -3,31 % | KRW 3.050,00 | KRW 3.130,00 | KRW 2.770,00 | 881,10K |
| 2026-08-11 | KRW 3.025,00 | +2,37 % | KRW 3.140,00 | KRW 3.245,00 | KRW 2.915,00 | 973,48K |
| 2026-08-10 | KRW 2.955,00 | -3,27 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.805,00 | 706,45K |
| 2026-08-07 | KRW 3.055,00 | +2,52 % | KRW 3.080,00 | KRW 3.500,00 | KRW 2.930,00 | 1,99M |
| 2026-08-06 | KRW 2.980,00 | +9,56 % | KRW 2.790,00 | KRW 3.330,00 | KRW 2.700,00 | 3,00M |
| 2026-08-05 | KRW 2.720,00 | -2,68 % | KRW 2.680,00 | KRW 2.870,00 | KRW 2.615,00 | 682,84K |
| 2026-08-04 | KRW 2.795,00 | +1,27 % | KRW 2.625,00 | KRW 3.040,00 | KRW 2.625,00 | 1,42M |
| 2026-08-03 | KRW 2.760,00 | -10,97 % | KRW 2.830,00 | KRW 3.220,00 | KRW 2.690,00 | 810,57K |
| 2026-07-31 | KRW 3.100,00 | +7,45 % | KRW 2.835,00 | KRW 3.110,00 | KRW 2.580,00 | 1,41M |
| 2026-07-30 | KRW 2.885,00 | +12,04 % | KRW 2.770,00 | KRW 3.200,00 | KRW 2.705,00 | 3,19M |
| 2026-07-29 | KRW 2.575,00 | +5,10 % | KRW 2.500,00 | KRW 3.100,00 | KRW 2.355,00 | 3,79M |
| 2026-07-28 | KRW 2.450,00 | -19,80 % | KRW 2.910,00 | KRW 3.290,00 | KRW 2.295,00 | 2,17M |
| 2026-07-27 | KRW 3.055,00 | -29,93 % | KRW 3.995,00 | KRW 4.150,00 | KRW 3.055,00 | 1,61M |
| 2026-07-24 | KRW 4.360,00 | -4,18 % | KRW 4.875,00 | KRW 5.210,00 | KRW 4.260,00 | 3,98M |
| 2026-07-23 | KRW 4.550,00 | -8,17 % | KRW 4.680,00 | KRW 5.750,00 | KRW 4.215,00 | 9,40M |
| 2026-07-22 | KRW 4.955,00 | +24,19 % | KRW 3.750,00 | KRW 5.180,00 | KRW 3.415,00 | 7,81M |
| 2026-07-21 | KRW 3.990,00 | -3,62 % | KRW 4.480,00 | KRW 5.270,00 | KRW 3.820,00 | 7,83M |
| 2026-07-20 | KRW 4.140,00 | +29,98 % | KRW 3.615,00 | KRW 4.140,00 | KRW 3.435,00 | 1,36M |
| 2026-07-16 | KRW 3.185,00 | -14,84 % | KRW 4.030,00 | KRW 4.430,00 | KRW 3.060,00 | 5,00M |
| 2026-07-15 | KRW 3.740,00 | +13,33 % | KRW 4.290,00 | KRW 4.290,00 | KRW 3.300,00 | 10,06M |
| 2026-07-14 | KRW 3.300,00 | +29,92 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.300,00 | 175,06K |
| 2026-07-13 | KRW 2.540,00 | +29,99 % | KRW 2.020,00 | KRW 2.540,00 | KRW 1.980,00 | 154,77K |
| 2026-07-10 | KRW 1.954,00 | +2,73 % | KRW 1.865,00 | KRW 1.999,00 | KRW 1.855,00 | 46,71K |
| 2026-07-09 | KRW 1.902,00 | -9,86 % | KRW 2.025,00 | KRW 2.120,00 | KRW 1.890,00 | 148,99K |
| 2026-07-08 | KRW 2.110,00 | -6,84 % | KRW 2.280,00 | KRW 2.425,00 | KRW 2.030,00 | 214,62K |
| 2026-07-07 | KRW 2.265,00 | +9,95 % | KRW 2.060,00 | KRW 2.265,00 | KRW 2.060,00 | 64,97K |
| 2026-07-06 | KRW 2.060,00 | +3,62 % | KRW 1.988,00 | KRW 2.090,00 | KRW 1.981,00 | 39,89K |
| 2026-07-03 | KRW 1.988,00 | +3,17 % | KRW 1.850,00 | KRW 1.998,00 | KRW 1.850,00 | 29,59K |
| 2026-07-02 | KRW 1.927,00 | -5,54 % | KRW 1.951,00 | KRW 2.035,00 | KRW 1.901,00 | 50,06K |
| 2026-07-01 | KRW 2.040,00 | +8,17 % | KRW 1.886,00 | KRW 2.045,00 | KRW 1.830,00 | 50,02K |
| 2026-06-30 | KRW 1.886,00 | +0,59 % | KRW 1.801,00 | KRW 1.905,00 | KRW 1.801,00 | 33,64K |
| 2026-06-29 | KRW 1.875,00 | +8,19 % | KRW 1.709,00 | KRW 1.875,00 | KRW 1.709,00 | 82,40K |
| 2026-06-26 | KRW 1.733,00 | -7,72 % | KRW 1.856,00 | KRW 1.856,00 | KRW 1.669,00 | 83,20K |
| 2026-06-25 | KRW 1.878,00 | -4,33 % | KRW 1.963,00 | KRW 2.075,00 | KRW 1.842,00 | 95,25K |
| 2026-06-24 | KRW 1.963,00 | -3,77 % | KRW 2.010,00 | KRW 2.165,00 | KRW 1.931,00 | 108,33K |
| 2026-06-23 | KRW 2.040,00 | -8,31 % | KRW 2.225,00 | KRW 2.440,00 | KRW 2.040,00 | 97,46K |
| 2026-06-22 | KRW 2.225,00 | -5,12 % | KRW 2.325,00 | KRW 2.330,00 | KRW 2.195,00 | 83,48K |
| 2026-06-19 | KRW 2.345,00 | -6,01 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.260,00 | 114,12K |
| 2026-06-18 | KRW 2.495,00 | -6,73 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.490,00 | 79,43K |
| 2026-06-17 | KRW 2.675,00 | +0,38 % | KRW 2.680,00 | KRW 2.760,00 | KRW 2.630,00 | 77,02K |
| 2026-06-16 | KRW 2.665,00 | -2,20 % | KRW 2.750,00 | KRW 2.885,00 | KRW 2.615,00 | 141,01K |
| 2026-06-15 | KRW 2.725,00 | -5,87 % | KRW 2.895,00 | KRW 3.060,00 | KRW 2.700,00 | 373,23K |
| 2026-06-12 | KRW 2.895,00 | -14,35 % | KRW 3.545,00 | KRW 3.790,00 | KRW 2.890,00 | 1,45M |
| 2026-06-11 | KRW 3.380,00 | +30,00 % | KRW 2.670,00 | KRW 3.380,00 | KRW 2.650,00 | 375,83K |
| 2026-06-10 | KRW 2.600,00 | -5,11 % | KRW 2.650,00 | KRW 2.765,00 | KRW 2.500,00 | 57,08K |
| 2026-06-09 | KRW 2.740,00 | +6,61 % | KRW 2.545,00 | KRW 2.780,00 | KRW 2.545,00 | 70,88K |
| 2026-06-08 | KRW 2.570,00 | -10,76 % | KRW 2.750,00 | KRW 2.785,00 | KRW 2.570,00 | 58,71K |
| 2026-06-05 | KRW 2.880,00 | +1,95 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.725,00 | 66,20K |
| 2026-06-04 | KRW 2.825,00 | +4,05 % | KRW 2.715,00 | KRW 2.890,00 | KRW 2.700,00 | 82,14K |
| 2026-06-02 | KRW 2.715,00 | -4,90 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.610,00 | 86,21K |
| 2026-06-01 | KRW 2.855,00 | -7,31 % | KRW 3.080,00 | KRW 3.285,00 | KRW 2.790,00 | 101,92K |
| 2026-05-29 | KRW 3.080,00 | +0,65 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.910,00 | 96,79K |
| 2026-05-28 | KRW 3.060,00 | -3,62 % | KRW 3.145,00 | KRW 3.455,00 | KRW 2.885,00 | 315,94K |
| 2026-05-27 | KRW 3.175,00 | -2,16 % | KRW 3.240,00 | KRW 3.245,00 | KRW 3.100,00 | 83,39K |
| 2026-05-26 | KRW 3.245,00 | -7,81 % | KRW 3.510,00 | KRW 3.520,00 | KRW 3.240,00 | 115,49K |
| 2026-05-22 | KRW 3.520,00 | +0,57 % | KRW 3.510,00 | KRW 3.585,00 | KRW 3.495,00 | 43,86K |