BLACK YAK I&C Co., Ltd. 478560
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.345,00-25,00 (-0,74 %)
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 3.340,00 | -0,89 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.325,00 | 18,37K |
| 2026-10-01 | KRW 3.370,00 | +2,28 % | KRW 3.295,00 | KRW 3.455,00 | KRW 3.250,00 | 50,41K |
| 2026-09-30 | KRW 3.295,00 | +1,85 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.240,00 | 35,68K |
| 2026-09-29 | KRW 3.235,00 | +1,73 % | KRW 3.245,00 | KRW 3.455,00 | KRW 3.155,00 | 123,52K |
| 2026-09-28 | KRW 3.180,00 | +0,32 % | KRW 3.200,00 | KRW 3.275,00 | KRW 3.135,00 | 27,06K |
| 2026-09-23 | KRW 3.170,00 | -0,31 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.115,00 | 15,29K |
| 2026-09-22 | KRW 3.180,00 | +0,47 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.115,00 | 59,53K |
| 2026-09-21 | KRW 3.165,00 | +2,76 % | KRW 3.090,00 | KRW 3.245,00 | KRW 3.060,00 | 63,84K |
| 2026-09-18 | KRW 3.080,00 | +0,65 % | KRW 3.195,00 | KRW 3.245,00 | KRW 3.065,00 | 54,35K |
| 2026-09-17 | KRW 3.060,00 | +0,99 % | KRW 3.030,00 | KRW 3.085,00 | KRW 2.995,00 | 30,25K |
| 2026-09-16 | KRW 3.030,00 | -0,98 % | KRW 3.075,00 | KRW 3.090,00 | KRW 3.005,00 | 10,35K |
| 2026-09-15 | KRW 3.060,00 | -1,92 % | KRW 3.120,00 | KRW 3.125,00 | KRW 3.050,00 | 19,08K |
| 2026-09-14 | KRW 3.120,00 | -0,79 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.070,00 | 9,39K |
| 2026-09-11 | KRW 3.145,00 | +2,78 % | KRW 3.085,00 | KRW 3.230,00 | KRW 3.075,00 | 40,06K |
| 2026-09-10 | KRW 3.060,00 | -1,29 % | KRW 3.100,00 | KRW 3.140,00 | KRW 3.045,00 | 43,81K |
| 2026-09-09 | KRW 3.100,00 | +0,32 % | KRW 3.055,00 | KRW 3.160,00 | KRW 2.950,00 | 51,37K |
| 2026-09-08 | KRW 3.090,00 | -3,13 % | KRW 3.135,00 | KRW 3.190,00 | KRW 3.005,00 | 138,98K |
| 2026-09-07 | KRW 3.190,00 | +1,92 % | KRW 3.160,00 | KRW 3.285,00 | KRW 3.140,00 | 35,08K |
| 2026-09-04 | KRW 3.130,00 | -0,32 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.100,00 | 36,17K |
| 2026-09-03 | KRW 3.140,00 | -3,68 % | KRW 3.260,00 | KRW 3.275,00 | KRW 3.100,00 | 37,03K |
| 2026-09-02 | KRW 3.260,00 | -2,83 % | KRW 3.275,00 | KRW 3.350,00 | KRW 3.200,00 | 37,88K |
| 2026-09-01 | KRW 3.355,00 | +1,51 % | KRW 3.210,00 | KRW 3.395,00 | KRW 3.200,00 | 52,46K |
| 2026-08-31 | KRW 3.305,00 | -1,49 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.190,00 | 120,46K |
| 2026-08-28 | KRW 3.355,00 | +5,84 % | KRW 3.140,00 | KRW 3.485,00 | KRW 3.080,00 | 722,19K |
| 2026-08-27 | KRW 3.170,00 | +17,84 % | KRW 2.980,00 | KRW 3.495,00 | KRW 2.915,00 | 3,71M |
| 2026-08-26 | KRW 2.690,00 | -1,65 % | KRW 2.735,00 | KRW 2.750,00 | KRW 2.680,00 | 15,94K |
| 2026-08-25 | KRW 2.735,00 | -2,50 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.685,00 | 8,28K |
| 2026-08-24 | KRW 2.805,00 | +2,19 % | KRW 2.680,00 | KRW 2.805,00 | KRW 2.660,00 | 4,73K |
| 2026-08-21 | KRW 2.745,00 | 0,00 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.645,00 | 15,64K |
| 2026-08-20 | KRW 2.745,00 | +2,04 % | KRW 2.690,00 | KRW 2.745,00 | KRW 2.660,00 | 11,31K |
| 2026-08-19 | KRW 2.690,00 | +3,26 % | KRW 2.500,00 | KRW 2.850,00 | KRW 2.500,00 | 42,39K |
| 2026-08-18 | KRW 2.605,00 | -3,70 % | KRW 2.685,00 | KRW 2.720,00 | KRW 2.530,00 | 57,76K |
| 2026-08-14 | KRW 2.705,00 | -3,22 % | KRW 2.795,00 | KRW 2.870,00 | KRW 2.650,00 | 61,07K |
| 2026-08-13 | KRW 2.795,00 | -3,12 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.770,00 | 21,91K |
| 2026-08-12 | KRW 2.885,00 | +0,17 % | KRW 2.835,00 | KRW 2.925,00 | KRW 2.835,00 | 13,32K |
| 2026-08-11 | KRW 2.880,00 | +0,52 % | KRW 2.880,00 | KRW 2.890,00 | KRW 2.810,00 | 8,91K |
| 2026-08-10 | KRW 2.865,00 | +3,99 % | KRW 2.835,00 | KRW 2.875,00 | KRW 2.760,00 | 23,43K |
| 2026-08-07 | KRW 2.755,00 | -0,54 % | KRW 2.785,00 | KRW 2.840,00 | KRW 2.750,00 | 20,42K |
| 2026-08-06 | KRW 2.770,00 | +2,59 % | KRW 2.680,00 | KRW 2.800,00 | KRW 2.680,00 | 13,07K |
| 2026-08-05 | KRW 2.700,00 | +2,47 % | KRW 2.635,00 | KRW 2.700,00 | KRW 2.605,00 | 12,48K |
| 2026-08-04 | KRW 2.635,00 | +2,73 % | KRW 2.575,00 | KRW 2.645,00 | KRW 2.575,00 | 19,03K |
| 2026-08-03 | KRW 2.565,00 | +5,12 % | KRW 2.325,00 | KRW 2.600,00 | KRW 2.325,00 | 60,58K |
| 2026-07-31 | KRW 2.440,00 | +6,32 % | KRW 2.310,00 | KRW 2.445,00 | KRW 2.305,00 | 47,57K |
| 2026-07-30 | KRW 2.295,00 | -1,08 % | KRW 2.010,00 | KRW 2.405,00 | KRW 2.010,00 | 89,48K |
| 2026-07-29 | KRW 2.320,00 | -6,07 % | KRW 2.445,00 | KRW 2.460,00 | KRW 2.275,00 | 43,67K |
| 2026-07-28 | KRW 2.470,00 | -1,20 % | KRW 2.425,00 | KRW 2.525,00 | KRW 2.365,00 | 46,11K |
| 2026-07-27 | KRW 2.500,00 | +0,81 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.490,00 | 10,84K |
| 2026-07-24 | KRW 2.480,00 | -0,20 % | KRW 2.485,00 | KRW 2.525,00 | KRW 2.400,00 | 49,43K |
| 2026-07-23 | KRW 2.485,00 | 0,00 % | KRW 2.510,00 | KRW 2.525,00 | KRW 2.460,00 | 14,93K |
| 2026-07-22 | KRW 2.485,00 | +0,61 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.400,00 | 7,63K |
| 2026-07-21 | KRW 2.470,00 | +1,02 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.405,00 | 14,77K |
| 2026-07-20 | KRW 2.445,00 | -5,60 % | KRW 2.570,00 | KRW 2.575,00 | KRW 2.440,00 | 21,34K |
| 2026-07-16 | KRW 2.590,00 | +4,65 % | KRW 2.535,00 | KRW 2.685,00 | KRW 2.465,00 | 30,20K |
| 2026-07-15 | KRW 2.475,00 | +2,70 % | KRW 2.440,00 | KRW 2.550,00 | KRW 2.440,00 | 13,69K |
| 2026-07-14 | KRW 2.410,00 | -2,43 % | KRW 2.455,00 | KRW 2.480,00 | KRW 2.320,00 | 43,02K |
| 2026-07-13 | KRW 2.470,00 | -3,89 % | KRW 2.570,00 | KRW 3.000,00 | KRW 2.400,00 | 244,48K |
| 2026-07-10 | KRW 2.570,00 | +1,58 % | KRW 2.510,00 | KRW 2.640,00 | KRW 2.510,00 | 10,78K |
| 2026-07-09 | KRW 2.530,00 | -2,13 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.525,00 | 12,29K |
| 2026-07-08 | KRW 2.585,00 | -2,27 % | KRW 2.645,00 | KRW 2.675,00 | KRW 2.560,00 | 10,07K |
| 2026-07-07 | KRW 2.645,00 | -1,67 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.555,00 | 19,71K |
| 2026-07-06 | KRW 2.690,00 | -1,10 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.645,00 | 4,30K |
| 2026-07-03 | KRW 2.720,00 | -2,86 % | KRW 2.780,00 | KRW 2.805,00 | KRW 2.630,00 | 101,88K |
| 2026-07-02 | KRW 2.800,00 | -3,11 % | KRW 2.870,00 | KRW 2.895,00 | KRW 2.715,00 | 33,00K |
| 2026-07-01 | KRW 2.890,00 | +3,03 % | KRW 2.805,00 | KRW 2.890,00 | KRW 2.775,00 | 16,89K |
| 2026-06-30 | KRW 2.805,00 | -0,18 % | KRW 2.770,00 | KRW 2.890,00 | KRW 2.770,00 | 25,59K |
| 2026-06-29 | KRW 2.810,00 | +2,93 % | KRW 2.730,00 | KRW 2.860,00 | KRW 2.700,00 | 40,73K |
| 2026-06-26 | KRW 2.730,00 | -1,97 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.600,00 | 30,38K |
| 2026-06-25 | KRW 2.785,00 | -0,71 % | KRW 2.820,00 | KRW 2.920,00 | KRW 2.735,00 | 33,77K |
| 2026-06-24 | KRW 2.805,00 | +6,65 % | KRW 2.630,00 | KRW 2.850,00 | KRW 2.610,00 | 72,43K |
| 2026-06-23 | KRW 2.630,00 | -4,71 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.610,00 | 73,82K |
| 2026-06-22 | KRW 2.760,00 | -0,90 % | KRW 2.790,00 | KRW 2.845,00 | KRW 2.750,00 | 100,48K |
| 2026-06-19 | KRW 2.785,00 | -0,54 % | KRW 2.800,00 | KRW 3.075,00 | KRW 2.770,00 | 143,53K |
| 2026-06-18 | KRW 2.800,00 | -0,71 % | KRW 2.820,00 | KRW 2.855,00 | KRW 2.765,00 | 31,07K |
| 2026-06-17 | KRW 2.820,00 | +0,53 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.790,00 | 16,57K |
| 2026-06-16 | KRW 2.805,00 | -2,60 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.800,00 | 21,92K |
| 2026-06-15 | KRW 2.880,00 | +1,41 % | KRW 2.775,00 | KRW 2.880,00 | KRW 2.775,00 | 12,92K |
| 2026-06-12 | KRW 2.840,00 | +5,19 % | KRW 2.745,00 | KRW 2.900,00 | KRW 2.745,00 | 19,92K |
| 2026-06-11 | KRW 2.700,00 | +4,05 % | KRW 2.575,00 | KRW 2.890,00 | KRW 2.550,00 | 23,70K |
| 2026-06-10 | KRW 2.595,00 | -3,35 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.585,00 | 51,89K |
| 2026-06-09 | KRW 2.685,00 | +7,40 % | KRW 2.500,00 | KRW 2.720,00 | KRW 2.500,00 | 38,88K |
| 2026-06-08 | KRW 2.500,00 | -6,54 % | KRW 2.600,00 | KRW 2.610,00 | KRW 2.430,00 | 52,16K |
| 2026-06-05 | KRW 2.675,00 | -1,65 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.620,00 | 48,70K |
| 2026-06-04 | KRW 2.720,00 | -1,63 % | KRW 2.820,00 | KRW 2.825,00 | KRW 2.720,00 | 32,86K |
| 2026-06-02 | KRW 2.765,00 | -2,12 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.680,00 | 76,57K |
| 2026-06-01 | KRW 2.825,00 | -1,91 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.770,00 | 54,83K |
| 2026-05-29 | KRW 2.880,00 | -3,19 % | KRW 3.020,00 | KRW 3.025,00 | KRW 2.865,00 | 93,02K |
| 2026-05-28 | KRW 2.975,00 | -0,17 % | KRW 3.025,00 | KRW 3.040,00 | KRW 2.935,00 | 66,39K |
| 2026-05-27 | KRW 2.980,00 | -3,40 % | KRW 3.085,00 | KRW 3.095,00 | KRW 2.940,00 | 158,09K |
| 2026-05-26 | KRW 3.085,00 | -2,06 % | KRW 3.170,00 | KRW 3.185,00 | KRW 3.025,00 | 123,85K |
| 2026-05-22 | KRW 3.150,00 | +0,32 % | KRW 3.160,00 | KRW 3.200,00 | KRW 3.100,00 | 88,47K |