LK CHEM Co., Ltd. 489500
KRX · Südkorea · Prozessindustrie
KRW 24.350,00-350,00 (-1,42 %)
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 24.350,00 | -1,42 % | KRW 24.750,00 | KRW 24.950,00 | KRW 24.200,00 | 30,73K |
| 2026-10-01 | KRW 24.700,00 | +6,47 % | KRW 23.200,00 | KRW 24.700,00 | KRW 22.900,00 | 21,72K |
| 2026-09-30 | KRW 23.200,00 | -0,22 % | KRW 23.300,00 | KRW 24.050,00 | KRW 23.100,00 | 13,92K |
| 2026-09-29 | KRW 23.250,00 | -0,43 % | KRW 23.250,00 | KRW 23.500,00 |
| KRW 22.650,00 |
| 11,74K |
| 2026-09-28 | KRW 23.350,00 | +2,41 % | KRW 23.000,00 | KRW 23.400,00 | KRW 22.800,00 | 7,78K |
| 2026-09-23 | KRW 22.800,00 | +0,88 % | KRW 22.700,00 | KRW 23.100,00 | KRW 22.650,00 | 12,19K |
| 2026-09-22 | KRW 22.600,00 | 0,00 % | KRW 22.600,00 | KRW 23.000,00 | KRW 22.400,00 | 18,45K |
| 2026-09-21 | KRW 22.600,00 | +1,80 % | KRW 22.650,00 | KRW 22.650,00 | KRW 21.750,00 | 10,32K |
| 2026-09-18 | KRW 22.200,00 | +2,54 % | KRW 21.950,00 | KRW 22.650,00 | KRW 21.950,00 | 18,08K |
| 2026-09-17 | KRW 21.650,00 | -0,92 % | KRW 21.850,00 | KRW 22.600,00 | KRW 21.300,00 | 13,73K |
| 2026-09-16 | KRW 21.850,00 | +1,63 % | KRW 21.500,00 | KRW 22.200,00 | KRW 21.450,00 | 16,24K |
| 2026-09-15 | KRW 21.500,00 | -0,92 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.050,00 | 19,61K |
| 2026-09-14 | KRW 21.700,00 | +4,83 % | KRW 20.200,00 | KRW 21.950,00 | KRW 19.830,00 | 27,63K |
| 2026-09-11 | KRW 20.700,00 | -2,13 % | KRW 20.300,00 | KRW 21.150,00 | KRW 20.250,00 | 9,65K |
| 2026-09-10 | KRW 21.150,00 | +3,68 % | KRW 20.400,00 | KRW 21.250,00 | KRW 19.850,00 | 15,34K |
| 2026-09-09 | KRW 20.400,00 | +2,51 % | KRW 19.900,00 | KRW 20.500,00 | KRW 19.880,00 | 14,18K |
| 2026-09-08 | KRW 19.900,00 | -3,40 % | KRW 20.700,00 | KRW 20.800,00 | KRW 19.880,00 | 15,35K |
| 2026-09-07 | KRW 20.600,00 | +2,23 % | KRW 20.250,00 | KRW 20.650,00 | KRW 20.200,00 | 6,05K |
| 2026-09-04 | KRW 20.150,00 | +2,23 % | KRW 19.720,00 | KRW 20.600,00 | KRW 19.720,00 | 12,02K |
| 2026-09-03 | KRW 19.710,00 | -1,20 % | KRW 20.100,00 | KRW 20.150,00 | KRW 19.360,00 | 14,99K |
| 2026-09-02 | KRW 19.950,00 | -3,39 % | KRW 20.500,00 | KRW 20.550,00 | KRW 19.890,00 | 6,11K |
| 2026-09-01 | KRW 20.650,00 | -1,43 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.600,00 | 7,07K |
| 2026-08-31 | KRW 20.950,00 | -1,41 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.000,00 | 16,49K |
| 2026-08-28 | KRW 21.250,00 | -0,23 % | KRW 21.250,00 | KRW 21.550,00 | KRW 20.900,00 | 6,69K |
| 2026-08-27 | KRW 21.300,00 | +3,90 % | KRW 20.500,00 | KRW 21.500,00 | KRW 20.400,00 | 16,90K |
| 2026-08-26 | KRW 20.500,00 | -1,91 % | KRW 20.700,00 | KRW 21.000,00 | KRW 20.050,00 | 7,17K |
| 2026-08-25 | KRW 20.900,00 | +4,50 % | KRW 19.590,00 | KRW 20.900,00 | KRW 19.110,00 | 16,23K |
| 2026-08-24 | KRW 20.000,00 | +2,35 % | KRW 19.640,00 | KRW 20.550,00 | KRW 19.220,00 | 19,14K |
| 2026-08-21 | KRW 19.540,00 | -4,68 % | KRW 20.250,00 | KRW 20.400,00 | KRW 18.520,00 | 18,91K |
| 2026-08-20 | KRW 20.500,00 | +0,49 % | KRW 20.500,00 | KRW 21.100,00 | KRW 20.150,00 | 13,50K |
| 2026-08-19 | KRW 20.400,00 | -3,32 % | KRW 20.450,00 | KRW 21.000,00 | KRW 20.000,00 | 11,84K |
| 2026-08-18 | KRW 21.100,00 | -2,54 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.800,00 | 14,79K |
| 2026-08-14 | KRW 21.650,00 | -4,42 % | KRW 22.650,00 | KRW 22.850,00 | KRW 21.300,00 | 20,88K |
| 2026-08-13 | KRW 22.650,00 | -2,79 % | KRW 23.350,00 | KRW 23.550,00 | KRW 22.150,00 | 22,43K |
| 2026-08-12 | KRW 23.300,00 | +12,56 % | KRW 20.700,00 | KRW 24.000,00 | KRW 20.450,00 | 60,35K |
| 2026-08-11 | KRW 20.700,00 | +0,49 % | KRW 20.600,00 | KRW 21.150,00 | KRW 20.050,00 | 15,25K |
| 2026-08-10 | KRW 20.600,00 | +7,97 % | KRW 19.190,00 | KRW 20.600,00 | KRW 19.190,00 | 19,92K |
| 2026-08-07 | KRW 19.080,00 | -1,75 % | KRW 19.490,00 | KRW 20.200,00 | KRW 18.640,00 | 12,93K |
| 2026-08-06 | KRW 19.420,00 | -1,42 % | KRW 19.700,00 | KRW 19.710,00 | KRW 19.030,00 | 8,55K |
| 2026-08-05 | KRW 19.700,00 | +2,23 % | KRW 19.700,00 | KRW 19.990,00 | KRW 19.340,00 | 12,50K |
| 2026-08-04 | KRW 19.270,00 | +6,52 % | KRW 18.140,00 | KRW 19.650,00 | KRW 18.140,00 | 24,14K |
| 2026-08-03 | KRW 18.090,00 | +3,91 % | KRW 16.710,00 | KRW 18.940,00 | KRW 16.710,00 | 19,13K |
| 2026-07-31 | KRW 17.410,00 | +14,31 % | KRW 15.990,00 | KRW 17.500,00 | KRW 15.990,00 | 22,40K |
| 2026-07-30 | KRW 15.230,00 | -1,87 % | KRW 14.550,00 | KRW 16.250,00 | KRW 14.550,00 | 34,90K |
| 2026-07-29 | KRW 15.520,00 | -10,08 % | KRW 18.950,00 | KRW 18.950,00 | KRW 14.820,00 | 51,57K |
| 2026-07-28 | KRW 17.260,00 | -8,82 % | KRW 18.350,00 | KRW 18.490,00 | KRW 16.900,00 | 37,27K |
| 2026-07-27 | KRW 18.930,00 | +0,80 % | KRW 19.400,00 | KRW 19.400,00 | KRW 18.640,00 | 10,62K |
| 2026-07-24 | KRW 18.780,00 | -7,26 % | KRW 19.790,00 | KRW 19.870,00 | KRW 18.720,00 | 15,66K |
| 2026-07-23 | KRW 20.250,00 | +8,87 % | KRW 18.490,00 | KRW 20.450,00 | KRW 18.490,00 | 19,01K |
| 2026-07-22 | KRW 18.600,00 | +1,14 % | KRW 18.910,00 | KRW 19.310,00 | KRW 18.500,00 | 15,74K |
| 2026-07-21 | KRW 18.390,00 | +0,82 % | KRW 18.010,00 | KRW 18.700,00 | KRW 17.810,00 | 12,45K |
| 2026-07-20 | KRW 18.240,00 | -4,75 % | KRW 19.000,00 | KRW 19.150,00 | KRW 18.010,00 | 14,89K |
| 2026-07-16 | KRW 19.150,00 | -5,90 % | KRW 20.150,00 | KRW 20.200,00 | KRW 18.810,00 | 17,35K |
| 2026-07-15 | KRW 20.350,00 | +4,36 % | KRW 20.000,00 | KRW 20.900,00 | KRW 18.900,00 | 20,89K |
| 2026-07-14 | KRW 19.500,00 | +3,17 % | KRW 19.920,00 | KRW 20.900,00 | KRW 17.860,00 | 52,39K |
| 2026-07-13 | KRW 18.900,00 | -5,50 % | KRW 19.800,00 | KRW 20.900,00 | KRW 18.610,00 | 35,13K |
| 2026-07-10 | KRW 20.000,00 | +6,95 % | KRW 18.800,00 | KRW 20.200,00 | KRW 18.800,00 | 25,45K |
| 2026-07-09 | KRW 18.700,00 | +3,95 % | KRW 17.920,00 | KRW 19.150,00 | KRW 17.810,00 | 43,87K |
| 2026-07-08 | KRW 17.990,00 | -8,87 % | KRW 19.300,00 | KRW 19.600,00 | KRW 17.850,00 | 43,93K |
| 2026-07-07 | KRW 19.740,00 | -4,17 % | KRW 20.400,00 | KRW 20.950,00 | KRW 19.230,00 | 32,11K |
| 2026-07-06 | KRW 20.600,00 | -2,37 % | KRW 21.100,00 | KRW 21.500,00 | KRW 19.960,00 | 18,62K |
| 2026-07-03 | KRW 21.100,00 | -0,47 % | KRW 21.250,00 | KRW 21.450,00 | KRW 19.700,00 | 38,46K |
| 2026-07-02 | KRW 21.200,00 | -7,83 % | KRW 22.300,00 | KRW 22.500,00 | KRW 21.050,00 | 28,14K |
| 2026-07-01 | KRW 23.000,00 | +2,22 % | KRW 22.550,00 | KRW 24.050,00 | KRW 22.100,00 | 45,05K |
| 2026-06-30 | KRW 22.500,00 | -1,10 % | KRW 22.800,00 | KRW 23.050,00 | KRW 22.100,00 | 16,69K |
| 2026-06-29 | KRW 22.750,00 | +9,64 % | KRW 20.300,00 | KRW 22.900,00 | KRW 20.300,00 | 44,26K |
| 2026-06-26 | KRW 20.750,00 | -6,53 % | KRW 21.950,00 | KRW 22.200,00 | KRW 20.100,00 | 95,07K |
| 2026-06-25 | KRW 22.200,00 | -6,33 % | KRW 23.500,00 | KRW 24.350,00 | KRW 21.900,00 | 87,96K |
| 2026-06-24 | KRW 23.700,00 | -0,84 % | KRW 23.850,00 | KRW 24.500,00 | KRW 22.550,00 | 42,12K |
| 2026-06-23 | KRW 23.900,00 | -10,49 % | KRW 26.100,00 | KRW 26.700,00 | KRW 23.750,00 | 46,88K |
| 2026-06-22 | KRW 26.700,00 | -1,29 % | KRW 26.450,00 | KRW 27.550,00 | KRW 26.050,00 | 22,87K |
| 2026-06-19 | KRW 27.050,00 | -6,24 % | KRW 28.850,00 | KRW 28.950,00 | KRW 26.800,00 | 54,14K |
| 2026-06-18 | KRW 28.850,00 | -3,19 % | KRW 29.800,00 | KRW 29.850,00 | KRW 28.300,00 | 25,85K |
| 2026-06-17 | KRW 29.800,00 | -1,81 % | KRW 30.350,00 | KRW 30.600,00 | KRW 29.450,00 | 22,69K |
| 2026-06-16 | KRW 30.350,00 | +1,00 % | KRW 30.900,00 | KRW 30.900,00 | KRW 29.325,00 | 27,64K |
| 2026-06-15 | KRW 30.050,00 | -2,59 % | KRW 31.450,00 | KRW 33.700,00 | KRW 29.500,00 | 45,88K |
| 2026-06-12 | KRW 30.850,00 | +8,63 % | KRW 29.150,00 | KRW 32.150,00 | KRW 28.550,00 | 65,82K |
| 2026-06-11 | KRW 28.400,00 | +7,58 % | KRW 26.200,00 | KRW 28.700,00 | KRW 25.650,00 | 55,92K |
| 2026-06-10 | KRW 26.400,00 | -4,86 % | KRW 28.350,00 | KRW 28.700,00 | KRW 25.550,00 | 43,94K |
| 2026-06-09 | KRW 27.750,00 | +11,22 % | KRW 25.050,00 | KRW 29.750,00 | KRW 25.050,00 | 58,06K |
| 2026-06-08 | KRW 24.950,00 | -11,68 % | KRW 25.550,00 | KRW 27.500,00 | KRW 24.950,00 | 55,64K |
| 2026-06-05 | KRW 28.250,00 | -1,91 % | KRW 28.300,00 | KRW 29.300,00 | KRW 26.450,00 | 58,23K |
| 2026-06-04 | KRW 28.800,00 | -0,86 % | KRW 29.200,00 | KRW 30.800,00 | KRW 28.800,00 | 42,30K |
| 2026-06-02 | KRW 29.050,00 | -5,07 % | KRW 30.600,00 | KRW 30.700,00 | KRW 27.550,00 | 85,65K |
| 2026-06-01 | KRW 30.600,00 | -4,23 % | KRW 31.950,00 | KRW 32.200,00 | KRW 30.000,00 | 83,54K |
| 2026-05-29 | KRW 31.950,00 | -7,12 % | KRW 34.600,00 | KRW 35.250,00 | KRW 30.800,00 | 100,84K |
| 2026-05-28 | KRW 34.400,00 | -6,01 % | KRW 36.500,00 | KRW 36.550,00 | KRW 33.400,00 | 85,10K |
| 2026-05-27 | KRW 36.600,00 | -6,63 % | KRW 39.400,00 | KRW 39.850,00 | KRW 36.450,00 | 144,26K |
| 2026-05-26 | KRW 39.200,00 | -1,38 % | KRW 39.750,00 | KRW 40.700,00 | KRW 38.200,00 | 187,64K |
| 2026-05-22 | KRW 39.750,00 | +11,97 % | KRW 36.200,00 | KRW 40.650,00 | KRW 35.300,00 | 341,61K |