Poled Co., Ltd. 487580
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.790,00-115,00 (-3,96 %)
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 2.790,00 | -3,96 % | KRW 2.920,00 | KRW 2.950,00 | KRW 2.710,00 | 713,20K |
| 2026-10-01 | KRW 2.905,00 | -0,68 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.800,00 | 328,65K |
| 2026-09-30 | KRW 2.925,00 | +0,17 % | KRW 2.925,00 | KRW 2.955,00 | KRW 2.865,00 | 125,15K |
| 2026-09-29 | KRW 2.920,00 | -3,15 % | KRW 2.975,00 | KRW 3.010,00 | KRW 2.910,00 | 134,12K |
| 2026-09-28 | KRW 3.015,00 | +4,15 % | KRW 2.915,00 | KRW 3.050,00 | KRW 2.900,00 | 180,09K |
| 2026-09-23 | KRW 2.895,00 | 0,00 % | KRW 2.915,00 | KRW 2.950,00 | KRW 2.810,00 | 116,90K |
| 2026-09-22 | KRW 2.895,00 | +0,17 % | KRW 2.920,00 | KRW 2.965,00 | KRW 2.880,00 | 137,25K |
| 2026-09-21 | KRW 2.890,00 | -5,09 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.840,00 | 398,85K |
| 2026-09-18 | KRW 3.045,00 | +1,84 % | KRW 3.025,00 | KRW 3.080,00 | KRW 3.015,00 | 103,57K |
| 2026-09-17 | KRW 2.990,00 | -1,16 % | KRW 3.035,00 | KRW 3.040,00 | KRW 2.985,00 | 165,48K |
| 2026-09-16 | KRW 3.025,00 | -0,17 % | KRW 3.020,00 | KRW 3.050,00 | KRW 3.000,00 | 105,69K |
| 2026-09-15 | KRW 3.030,00 | -0,49 % | KRW 3.040,00 | KRW 3.100,00 | KRW 3.010,00 | 93,80K |
| 2026-09-14 | KRW 3.045,00 | -1,77 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.015,00 | 92,33K |
| 2026-09-11 | KRW 3.100,00 | -0,64 % | KRW 3.080,00 | KRW 3.170,00 | KRW 3.075,00 | 87,76K |
| 2026-09-10 | KRW 3.120,00 | +2,46 % | KRW 3.045,00 | KRW 3.140,00 | KRW 3.020,00 | 134,37K |
| 2026-09-09 | KRW 3.045,00 | -0,16 % | KRW 3.060,00 | KRW 3.105,00 | KRW 3.035,00 | 110,35K |
| 2026-09-08 | KRW 3.050,00 | -1,13 % | KRW 3.105,00 | KRW 3.125,00 | KRW 3.050,00 | 139,10K |
| 2026-09-07 | KRW 3.085,00 | 0,00 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.035,00 | 145,64K |
| 2026-09-04 | KRW 3.085,00 | +0,65 % | KRW 3.095,00 | KRW 3.125,00 | KRW 3.040,00 | 117,47K |
| 2026-09-03 | KRW 3.065,00 | -2,23 % | KRW 3.175,00 | KRW 3.185,00 | KRW 3.045,00 | 152,70K |
| 2026-09-02 | KRW 3.135,00 | -3,09 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.120,00 | 153,55K |
| 2026-09-01 | KRW 3.235,00 | -1,37 % | KRW 3.220,00 | KRW 3.310,00 | KRW 3.190,00 | 94,54K |
| 2026-08-31 | KRW 3.280,00 | -0,46 % | KRW 3.280,00 | KRW 3.290,00 | KRW 3.185,00 | 92,70K |
| 2026-08-28 | KRW 3.295,00 | +1,70 % | KRW 3.245,00 | KRW 3.335,00 | KRW 3.215,00 | 84,42K |
| 2026-08-27 | KRW 3.240,00 | -2,26 % | KRW 3.285,00 | KRW 3.320,00 | KRW 3.225,00 | 111,97K |
| 2026-08-26 | KRW 3.315,00 | -0,90 % | KRW 3.310,00 | KRW 3.400,00 | KRW 3.240,00 | 102,06K |
| 2026-08-25 | KRW 3.345,00 | +5,19 % | KRW 3.180,00 | KRW 3.345,00 | KRW 3.100,00 | 202,71K |
| 2026-08-24 | KRW 3.180,00 | -3,64 % | KRW 3.300,00 | KRW 3.330,00 | KRW 3.120,00 | 235,45K |
| 2026-08-21 | KRW 3.300,00 | -2,37 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.200,00 | 319,44K |
| 2026-08-20 | KRW 3.380,00 | -3,43 % | KRW 3.505,00 | KRW 3.595,00 | KRW 3.360,00 | 324,95K |
| 2026-08-19 | KRW 3.500,00 | -1,69 % | KRW 3.495,00 | KRW 3.650,00 | KRW 3.435,00 | 296,59K |
| 2026-08-18 | KRW 3.560,00 | -4,94 % | KRW 3.760,00 | KRW 3.785,00 | KRW 3.515,00 | 367,08K |
| 2026-08-14 | KRW 3.745,00 | +3,17 % | KRW 3.500,00 | KRW 3.860,00 | KRW 3.235,00 | 1,63M |
| 2026-08-13 | KRW 3.630,00 | -1,09 % | KRW 3.685,00 | KRW 3.700,00 | KRW 3.560,00 | 185,46K |
| 2026-08-12 | KRW 3.670,00 | -2,65 % | KRW 3.750,00 | KRW 3.835,00 | KRW 3.620,00 | 187,99K |
| 2026-08-11 | KRW 3.770,00 | +2,59 % | KRW 3.680,00 | KRW 3.775,00 | KRW 3.610,00 | 192,83K |
| 2026-08-10 | KRW 3.675,00 | +3,38 % | KRW 3.565,00 | KRW 3.690,00 | KRW 3.490,00 | 178,60K |
| 2026-08-07 | KRW 3.555,00 | -1,52 % | KRW 3.600,00 | KRW 3.685,00 | KRW 3.470,00 | 155,14K |
| 2026-08-06 | KRW 3.610,00 | -0,55 % | KRW 3.580,00 | KRW 3.745,00 | KRW 3.535,00 | 194,97K |
| 2026-08-05 | KRW 3.630,00 | +7,88 % | KRW 3.450,00 | KRW 3.650,00 | KRW 3.375,00 | 299,19K |
| 2026-08-04 | KRW 3.365,00 | +3,54 % | KRW 3.275,00 | KRW 3.385,00 | KRW 3.255,00 | 153,04K |
| 2026-08-03 | KRW 3.250,00 | -2,11 % | KRW 3.320,00 | KRW 3.380,00 | KRW 3.245,00 | 176,32K |
| 2026-07-31 | KRW 3.320,00 | +5,73 % | KRW 3.270,00 | KRW 3.400,00 | KRW 3.220,00 | 324,50K |
| 2026-07-30 | KRW 3.140,00 | +1,62 % | KRW 3.100,00 | KRW 3.255,00 | KRW 3.060,00 | 143,62K |
| 2026-07-29 | KRW 3.090,00 | -3,74 % | KRW 3.280,00 | KRW 3.325,00 | KRW 3.000,00 | 277,67K |
| 2026-07-28 | KRW 3.210,00 | -6,41 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.150,00 | 213,16K |
| 2026-07-27 | KRW 3.430,00 | +0,15 % | KRW 3.450,00 | KRW 3.560,00 | KRW 3.350,00 | 121,53K |
| 2026-07-24 | KRW 3.425,00 | -7,68 % | KRW 3.610,00 | KRW 3.710,00 | KRW 3.425,00 | 280,78K |
| 2026-07-23 | KRW 3.710,00 | +3,63 % | KRW 3.610,00 | KRW 3.780,00 | KRW 3.600,00 | 311,28K |
| 2026-07-22 | KRW 3.580,00 | -4,66 % | KRW 3.820,00 | KRW 3.840,00 | KRW 3.480,00 | 552,24K |
| 2026-07-21 | KRW 3.755,00 | +10,28 % | KRW 3.390,00 | KRW 4.150,00 | KRW 3.350,00 | 2,54M |
| 2026-07-20 | KRW 3.405,00 | -14,23 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.360,00 | 731,37K |
| 2026-07-16 | KRW 3.970,00 | +19,94 % | KRW 3.280,00 | KRW 4.080,00 | KRW 3.275,00 | 2,80M |
| 2026-07-15 | KRW 3.310,00 | +5,75 % | KRW 3.200,00 | KRW 3.495,00 | KRW 3.200,00 | 279,74K |
| 2026-07-14 | KRW 3.130,00 | -2,34 % | KRW 3.205,00 | KRW 3.220,00 | KRW 3.020,00 | 222,27K |
| 2026-07-13 | KRW 3.205,00 | -8,17 % | KRW 3.520,00 | KRW 3.615,00 | KRW 3.205,00 | 197,78K |
| 2026-07-10 | KRW 3.490,00 | +5,60 % | KRW 3.315,00 | KRW 3.670,00 | KRW 3.315,00 | 338,98K |
| 2026-07-09 | KRW 3.305,00 | -8,45 % | KRW 3.505,00 | KRW 3.625,00 | KRW 3.265,00 | 421,26K |
| 2026-07-08 | KRW 3.610,00 | -3,09 % | KRW 3.700,00 | KRW 3.925,00 | KRW 3.510,00 | 375,82K |
| 2026-07-07 | KRW 3.725,00 | -4,24 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.540,00 | 424,02K |
| 2026-07-06 | KRW 3.890,00 | -0,64 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.830,00 | 241,96K |
| 2026-07-03 | KRW 3.915,00 | +4,54 % | KRW 3.760,00 | KRW 4.040,00 | KRW 3.750,00 | 618,89K |
| 2026-07-02 | KRW 3.745,00 | -1,06 % | KRW 3.800,00 | KRW 4.155,00 | KRW 3.695,00 | 697,62K |
| 2026-07-01 | KRW 3.785,00 | +5,73 % | KRW 3.650,00 | KRW 3.910,00 | KRW 3.555,00 | 465,80K |
| 2026-06-30 | KRW 3.580,00 | -0,56 % | KRW 3.600,00 | KRW 3.700,00 | KRW 3.530,00 | 241,41K |
| 2026-06-29 | KRW 3.600,00 | +3,00 % | KRW 3.500,00 | KRW 3.795,00 | KRW 3.475,00 | 461,11K |
| 2026-06-26 | KRW 3.495,00 | +4,02 % | KRW 3.345,00 | KRW 3.830,00 | KRW 3.345,00 | 1,60M |
| 2026-06-25 | KRW 3.360,00 | +3,23 % | KRW 3.255,00 | KRW 3.450,00 | KRW 3.095,00 | 531,71K |
| 2026-06-24 | KRW 3.255,00 | -3,70 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.230,00 | 259,85K |
| 2026-06-23 | KRW 3.380,00 | -5,98 % | KRW 3.570,00 | KRW 3.635,00 | KRW 3.370,00 | 445,39K |
| 2026-06-22 | KRW 3.595,00 | +5,12 % | KRW 3.420,00 | KRW 3.875,00 | KRW 3.280,00 | 717,67K |
| 2026-06-19 | KRW 3.420,00 | -4,60 % | KRW 3.535,00 | KRW 3.820,00 | KRW 3.370,00 | 799,48K |
| 2026-06-18 | KRW 3.585,00 | -7,60 % | KRW 3.885,00 | KRW 3.945,00 | KRW 3.565,00 | 737,15K |
| 2026-06-17 | KRW 3.880,00 | -10,50 % | KRW 4.260,00 | KRW 4.300,00 | KRW 3.880,00 | 941,21K |
| 2026-06-16 | KRW 4.335,00 | +10,87 % | KRW 3.885,00 | KRW 4.750,00 | KRW 3.870,00 | 4,01M |
| 2026-06-15 | KRW 3.910,00 | +4,69 % | KRW 3.605,00 | KRW 4.110,00 | KRW 3.550,00 | 1,79M |
| 2026-06-12 | KRW 3.735,00 | -3,36 % | KRW 3.980,00 | KRW 4.060,00 | KRW 3.735,00 | 461,65K |
| 2026-06-11 | KRW 3.865,00 | +4,32 % | KRW 3.665,00 | KRW 3.920,00 | KRW 3.600,00 | 302,64K |
| 2026-06-10 | KRW 3.705,00 | -7,95 % | KRW 4.020,00 | KRW 4.055,00 | KRW 3.665,00 | 745 |
| 2026-06-09 | KRW 4.025,00 | +4,95 % | KRW 3.930,00 | KRW 4.150,00 | KRW 3.850,00 | 409,48K |
| 2026-06-08 | KRW 3.835,00 | -11,33 % | KRW 4.020,00 | KRW 4.200,00 | KRW 3.830,00 | 601,51K |
| 2026-06-05 | KRW 4.325,00 | -1,14 % | KRW 4.325,00 | KRW 5.250,00 | KRW 4.235,00 | 2,96M |
| 2026-06-04 | KRW 4.375,00 | -2,78 % | KRW 4.460,00 | KRW 4.690,00 | KRW 4.360,00 | 462,76K |
| 2026-06-02 | KRW 4.500,00 | -8,63 % | KRW 4.840,00 | KRW 4.855,00 | KRW 4.500,00 | 786,29K |
| 2026-06-01 | KRW 4.925,00 | -2,86 % | KRW 4.990,00 | KRW 5.210,00 | KRW 4.845,00 | 878,16K |
| 2026-05-29 | KRW 5.070,00 | -11,83 % | KRW 5.350,00 | KRW 5.630,00 | KRW 5.000,00 | 1,78M |
| 2026-05-28 | KRW 5.750,00 | -6,50 % | KRW 6.200,00 | KRW 6.600,00 | KRW 5.550,00 | 1,16M |
| 2026-05-27 | KRW 6.150,00 | -6,25 % | KRW 6.450,00 | KRW 7.200,00 | KRW 6.040,00 | 3,38M |
| 2026-05-26 | KRW 6.560,00 | -8,51 % | KRW 7.210,00 | KRW 7.350,00 | KRW 6.560,00 | 1,52M |
| 2026-05-22 | KRW 7.170,00 | -8,19 % | KRW 7.760,00 | KRW 7.940,00 | KRW 7.050,00 | 2,26M |