Deutsche Märkte schließen in 2 Stunden 1 Minuten

TYM Corporation (002900.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
4.880,00+10,00 (+0,21%)
Börsenschluss: 03:30PM KST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20244.855,004.905,004.850,004.880,004.880,0051.451
02. Mai 20244.865,004.950,004.835,004.870,004.870,0068.991
30. Apr. 20244.840,004.880,004.835,004.865,004.865,0056.521
29. Apr. 20244.765,004.870,004.730,004.860,004.860,0098.328
26. Apr. 20244.760,004.805,004.750,004.765,004.765,0038.005
25. Apr. 20244.820,004.835,004.750,004.765,004.765,0061.710
24. Apr. 20244.750,004.805,004.745,004.805,004.805,0055.637
23. Apr. 20244.710,004.855,004.695,004.745,004.745,00197.570
22. Apr. 20244.510,004.680,004.510,004.670,004.670,00152.647
19. Apr. 20244.600,004.625,004.430,004.510,004.510,00226.920
18. Apr. 20244.520,004.655,004.520,004.650,004.650,00141.879
17. Apr. 20244.625,004.665,004.550,004.550,004.550,00157.467
16. Apr. 20244.710,004.780,004.595,004.615,004.615,00272.547
15. Apr. 20244.750,004.855,004.720,004.770,004.770,00183.976
12. Apr. 20244.935,005.010,004.860,004.860,004.860,00156.582
11. Apr. 20244.970,005.000,004.850,004.935,004.935,00105.911
09. Apr. 20244.950,005.030,004.950,004.970,004.970,00145.497
08. Apr. 20245.090,005.110,004.950,004.985,004.985,00202.017
05. Apr. 20245.050,005.120,005.020,005.090,005.090,00150.795
04. Apr. 20245.200,005.240,005.050,005.100,005.100,00310.190
03. Apr. 20245.440,005.680,005.210,005.210,005.210,00350.911
02. Apr. 20245.450,005.470,005.400,005.440,005.440,0083.849
01. Apr. 20245.400,005.510,005.390,005.470,005.470,00104.205
29. März 20245.490,005.520,005.400,005.400,005.400,00153.435
28. März 20245.540,005.580,005.460,005.490,005.490,00214.971
27. März 20245.600,005.690,005.520,005.550,005.550,00295.335
26. März 20245.640,005.690,005.550,005.590,005.590,00162.571
25. März 20245.870,005.870,005.640,005.640,005.640,00226.298
22. März 20245.750,005.970,005.750,005.820,005.820,00394.804
21. März 20245.870,005.870,005.700,005.750,005.750,00241.992
20. März 20246.010,006.030,005.760,005.790,005.790,00354.577
19. März 20245.680,006.020,005.680,005.960,005.960,00708.993
18. März 20245.700,005.780,005.650,005.700,005.700,00147.919
15. März 20245.850,005.870,005.690,005.750,005.750,00260.610
14. März 20245.750,005.870,005.660,005.840,005.840,00312.615
13. März 20245.590,005.750,005.590,005.720,005.720,00221.842
12. März 20245.610,005.710,005.500,005.610,005.610,00202.277
11. März 20245.350,005.700,005.340,005.630,005.630,00424.992
08. März 20245.370,005.420,005.330,005.380,005.380,0095.731
07. März 20245.330,005.370,005.190,005.340,005.340,00154.519
06. März 20245.250,005.300,005.200,005.260,005.260,00103.620
05. März 20245.380,005.380,005.250,005.290,005.290,00147.048
04. März 20245.320,005.390,005.290,005.340,005.340,00147.649
29. Feb. 20245.470,005.470,005.250,005.300,005.300,00281.153
28. Feb. 20245.520,005.550,005.430,005.470,005.470,00161.123
28. Feb. 2024110 Dividende
27. Feb. 20245.580,005.610,005.470,005.550,005.440,00112.899
26. Feb. 20245.560,005.650,005.510,005.580,005.469,41124.164
23. Feb. 20245.710,005.720,005.580,005.610,005.498,81134.739
22. Feb. 20245.690,005.730,005.650,005.710,005.596,83111.581
21. Feb. 20245.730,005.820,005.660,005.680,005.567,42134.476
20. Feb. 20245.840,005.850,005.740,005.780,005.665,44111.849
19. Feb. 20245.810,005.870,005.790,005.840,005.724,25123.363
16. Feb. 20245.770,005.850,005.750,005.820,005.704,65145.601
15. Feb. 20245.970,005.970,005.750,005.780,005.665,44121.379
14. Feb. 20245.720,005.940,005.700,005.850,005.734,05255.575
13. Feb. 20245.650,005.850,005.650,005.800,005.685,05201.798
08. Feb. 20245.680,005.740,005.610,005.640,005.528,22104.109
07. Feb. 20245.680,005.730,005.510,005.680,005.567,42165.612
06. Feb. 20245.860,005.860,005.670,005.680,005.567,42150.919
05. Feb. 20245.950,005.990,005.840,005.860,005.743,86225.261
02. Feb. 20245.670,005.940,005.670,005.870,005.753,66320.330
01. Feb. 20245.600,005.730,005.550,005.660,005.547,82171.154
31. Jan. 20245.580,005.700,005.530,005.580,005.469,41170.545
30. Jan. 20245.520,005.690,005.480,005.590,005.479,21198.296
29. Jan. 20245.710,005.740,005.500,005.500,005.390,99276.129
26. Jan. 20245.630,005.790,005.600,005.710,005.596,83133.578
25. Jan. 20245.710,005.790,005.630,005.670,005.557,62165.905
24. Jan. 20245.950,005.950,005.680,005.710,005.596,83415.419
23. Jan. 20246.000,006.010,005.920,005.970,005.851,68164.316
22. Jan. 20246.020,006.050,005.860,005.990,005.871,28268.184
19. Jan. 20245.930,006.050,005.920,006.010,005.890,88263.250
18. Jan. 20245.940,006.070,005.850,005.980,005.861,48258.510
17. Jan. 20246.110,006.170,005.830,005.940,005.822,27431.495
16. Jan. 20246.080,006.260,006.010,006.080,005.959,50407.734
15. Jan. 20246.190,006.250,006.110,006.090,005.969,30156.243
12. Jan. 20245.960,006.280,005.910,006.220,006.096,721.861.254
11. Jan. 20245.780,005.950,005.740,005.910,005.792,87402.456
10. Jan. 20245.740,005.820,005.630,005.800,005.685,05271.454
09. Jan. 20245.800,005.890,005.710,005.740,005.626,23228.619
08. Jan. 20245.700,005.820,005.700,005.800,005.685,05192.615
05. Jan. 20245.810,005.880,005.620,005.660,005.547,82321.392
04. Jan. 20245.840,005.910,005.700,005.810,005.694,85398.935
03. Jan. 20245.750,005.920,005.650,005.850,005.734,05693.382
02. Jan. 20245.670,005.790,005.550,005.790,005.675,24560.687
28. Dez. 20235.450,005.570,005.450,005.520,005.410,59201.307
27. Dez. 20235.450,005.510,005.350,005.470,005.361,59239.503
26. Dez. 20235.310,005.620,005.280,005.450,005.341,98816.053
22. Dez. 20235.540,005.570,005.320,005.370,005.263,57678.056
21. Dez. 20235.230,005.950,005.210,005.520,005.410,596.665.631
20. Dez. 20235.100,005.370,005.070,005.300,005.194,96473.862
19. Dez. 20235.030,005.110,005.000,005.100,004.998,92169.003
18. Dez. 20235.030,005.080,004.995,005.050,004.949,9198.891
15. Dez. 20234.975,005.100,004.975,005.050,004.949,91276.032
14. Dez. 20234.910,004.965,004.890,004.965,004.866,59198.590
13. Dez. 20234.950,004.965,004.890,004.895,004.797,9896.486
12. Dez. 20234.945,005.000,004.940,004.965,004.866,5978.616
11. Dez. 20234.925,005.010,004.920,004.965,004.866,59104.562
08. Dez. 20234.855,004.920,004.855,004.920,004.822,49113.645
07. Dez. 20234.865,004.895,004.845,004.850,004.753,87195.034
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...