KR Motors Co. Ltd. 000040
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.009,00-11,00 (-1,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.020,00 | -0,87 % | KRW 1.004,00 | KRW 1.038,00 | KRW 1.004,00 | 26,99K |
| 2026-09-30 | KRW 1.029,00 | -0,68 % | KRW 1.025,00 | KRW 1.042,00 | KRW 1.001,00 | 21,55K |
| 2026-09-29 | KRW 1.036,00 | +0,78 % | KRW 1.050,00 | KRW 1.060,00 | KRW 1.010,00 | 18,75K |
| 2026-09-28 | KRW 1.028,00 | 0,00 % | KRW 1.030,00 | KRW 1.040,00 | KRW 1.011,00 | 25,33K |
| 2026-09-23 | KRW 1.028,00 | +1,78 % | KRW 1.141,00 | KRW 1.141,00 | KRW 1.018,00 | 29,55K |
| 2026-09-22 | KRW 1.010,00 | -3,16 % | KRW 1.064,00 | KRW 1.065,00 | KRW 1.005,00 | 34,43K |
| 2026-09-21 | KRW 1.043,00 | -4,92 % | KRW 1.097,00 | KRW 1.115,00 | KRW 1.032,00 | 24,85K |
| 2026-09-18 | KRW 1.097,00 | -0,36 % | KRW 1.098,00 | KRW 1.110,00 | KRW 1.089,00 | 17,85K |
| 2026-09-17 | KRW 1.101,00 | +0,09 % | KRW 1.100,00 | KRW 1.102,00 | KRW 1.080,00 | 20,43K |
| 2026-09-16 | KRW 1.100,00 | -0,54 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.062,00 | 10,95K |
| 2026-09-15 | KRW 1.106,00 | +0,45 % | KRW 1.101,00 | KRW 1.160,00 | KRW 1.077,00 | 34,01K |
| 2026-09-14 | KRW 1.101,00 | -4,43 % | KRW 1.100,00 | KRW 1.148,00 | KRW 1.047,00 | 37,22K |
| 2026-09-11 | KRW 1.152,00 | +0,09 % | KRW 1.170,00 | KRW 1.172,00 | KRW 1.082,00 | 125,22K |
| 2026-09-10 | KRW 1.151,00 | -2,54 % | KRW 1.175,00 | KRW 1.185,00 | KRW 1.139,00 | 30,00K |
| 2026-09-09 | KRW 1.181,00 | +0,34 % | KRW 1.177,00 | KRW 1.208,00 | KRW 1.163,00 | 52,94K |
| 2026-09-08 | KRW 1.177,00 | -10,15 % | KRW 1.271,00 | KRW 1.314,00 | KRW 1.155,00 | 165,20K |
| 2026-09-07 | KRW 1.310,00 | 0,00 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.310,00 | 0 |
| 2026-09-04 | KRW 1.310,00 | -6,50 % | KRW 1.387,00 | KRW 1.439,00 | KRW 1.300,00 | 98,80K |
| 2026-09-03 | KRW 1.401,00 | -2,03 % | KRW 1.418,00 | KRW 1.468,00 | KRW 1.398,00 | 47,29K |
| 2026-09-02 | KRW 1.430,00 | -1,99 % | KRW 1.370,00 | KRW 1.455,00 | KRW 1.370,00 | 41,02K |
| 2026-09-01 | KRW 1.459,00 | +0,21 % | KRW 1.463,00 | KRW 1.463,00 | KRW 1.420,00 | 40,89K |
| 2026-08-31 | KRW 1.456,00 | -1,69 % | KRW 1.481,00 | KRW 1.539,00 | KRW 1.425,00 | 92,78K |
| 2026-08-28 | KRW 1.481,00 | +9,22 % | KRW 1.370,00 | KRW 1.490,00 | KRW 1.363,00 | 152,89K |
| 2026-08-27 | KRW 1.356,00 | -0,29 % | KRW 1.303,00 | KRW 1.402,00 | KRW 1.303,00 | 57,07K |
| 2026-08-26 | KRW 1.360,00 | +1,64 % | KRW 1.338,00 | KRW 1.360,00 | KRW 1.316,00 | 37,53K |
| 2026-08-25 | KRW 1.338,00 | +1,44 % | KRW 1.319,00 | KRW 1.343,00 | KRW 1.286,00 | 45,12K |
| 2026-08-24 | KRW 1.319,00 | +0,38 % | KRW 1.337,00 | KRW 1.420,00 | KRW 1.317,00 | 64,18K |
| 2026-08-21 | KRW 1.314,00 | -2,95 % | KRW 1.354,00 | KRW 1.393,00 | KRW 1.305,00 | 89,67K |
| 2026-08-20 | KRW 1.354,00 | -4,51 % | KRW 1.420,00 | KRW 1.421,00 | KRW 1.331,00 | 95,40K |
| 2026-08-19 | KRW 1.418,00 | -10,65 % | KRW 1.538,00 | KRW 1.581,00 | KRW 1.359,00 | 634,00K |
| 2026-08-18 | KRW 1.587,00 | +29,98 % | KRW 1.235,00 | KRW 1.587,00 | KRW 1.160,00 | 1,11M |
| 2026-08-14 | KRW 1.221,00 | -0,57 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.205,00 | 17,04K |
| 2026-08-13 | KRW 1.228,00 | -0,24 % | KRW 1.232,00 | KRW 1.243,00 | KRW 1.220,00 | 47,50K |
| 2026-08-12 | KRW 1.231,00 | +0,49 % | KRW 1.225,00 | KRW 1.261,00 | KRW 1.225,00 | 16,05K |
| 2026-08-11 | KRW 1.225,00 | -0,08 % | KRW 1.226,00 | KRW 1.241,00 | KRW 1.216,00 | 24,39K |
| 2026-08-10 | KRW 1.226,00 | -0,73 % | KRW 1.231,00 | KRW 1.231,00 | KRW 1.212,00 | 36,65K |
| 2026-08-07 | KRW 1.235,00 | -1,20 % | KRW 1.259,00 | KRW 1.262,00 | KRW 1.206,00 | 31,53K |
| 2026-08-06 | KRW 1.250,00 | +0,24 % | KRW 1.247,00 | KRW 1.260,00 | KRW 1.186,00 | 28,00K |
| 2026-08-05 | KRW 1.247,00 | -0,08 % | KRW 1.248,00 | KRW 1.265,00 | KRW 1.230,00 | 40,79K |
| 2026-08-04 | KRW 1.248,00 | +0,65 % | KRW 1.240,00 | KRW 1.250,00 | KRW 1.218,00 | 23,84K |
| 2026-08-03 | KRW 1.240,00 | +0,40 % | KRW 1.223,00 | KRW 1.249,00 | KRW 1.209,00 | 40,30K |
| 2026-07-31 | KRW 1.235,00 | +3,35 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.160,00 | 55,08K |
| 2026-07-30 | KRW 1.195,00 | +7,27 % | KRW 1.082,00 | KRW 1.230,00 | KRW 1.080,00 | 119,08K |
| 2026-07-29 | KRW 1.114,00 | +6,40 % | KRW 1.040,00 | KRW 1.141,00 | KRW 1.010,00 | 143,10K |
| 2026-07-28 | KRW 1.047,00 | -21,57 % | KRW 1.010,00 | KRW 1.281,00 | KRW 953,00 | 254,69K |
| 2026-07-27 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-24 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-23 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-22 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-21 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-20 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-16 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-15 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-14 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-13 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-10 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-09 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-08 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-07 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-06 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-03 | KRW 1.335,00 | 0,00 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.335,00 | 0 |
| 2026-07-02 | KRW 1.335,00 | -2,20 % | KRW 1.325,00 | KRW 1.405,00 | KRW 1.305,00 | 57,94K |
| 2026-07-01 | KRW 1.365,00 | -1,44 % | KRW 1.385,00 | KRW 1.415,00 | KRW 1.330,00 | 37,40K |
| 2026-06-30 | KRW 1.385,00 | +3,36 % | KRW 1.325,00 | KRW 1.400,00 | KRW 1.320,00 | 33,77K |
| 2026-06-29 | KRW 1.340,00 | +3,88 % | KRW 1.290,00 | KRW 1.365,00 | KRW 1.280,00 | 72,30K |
| 2026-06-26 | KRW 1.290,00 | -6,18 % | KRW 1.375,00 | KRW 1.400,00 | KRW 1.250,00 | 58,71K |
| 2026-06-25 | KRW 1.375,00 | -3,51 % | KRW 1.435,00 | KRW 1.470,00 | KRW 1.335,00 | 75,42K |
| 2026-06-24 | KRW 1.425,00 | +4,40 % | KRW 1.350,00 | KRW 1.480,00 | KRW 1.350,00 | 52,09K |
| 2026-06-23 | KRW 1.365,00 | -8,39 % | KRW 1.490,00 | KRW 1.495,00 | KRW 1.345,00 | 65,17K |
| 2026-06-22 | KRW 1.490,00 | -2,93 % | KRW 1.535,00 | KRW 1.565,00 | KRW 1.450,00 | 40,31K |
| 2026-06-19 | KRW 1.535,00 | -8,36 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.515,00 | 54,85K |
| 2026-06-18 | KRW 1.675,00 | -2,33 % | KRW 1.715,00 | KRW 1.715,00 | KRW 1.630,00 | 23,24K |
| 2026-06-17 | KRW 1.715,00 | +1,18 % | KRW 1.695,00 | KRW 1.745,00 | KRW 1.645,00 | 35,84K |
| 2026-06-16 | KRW 1.695,00 | -0,29 % | KRW 1.705,00 | KRW 1.750,00 | KRW 1.670,00 | 24,23K |
| 2026-06-15 | KRW 1.700,00 | -0,29 % | KRW 1.705,00 | KRW 1.765,00 | KRW 1.625,00 | 17,86K |
| 2026-06-12 | KRW 1.705,00 | +0,29 % | KRW 1.710,00 | KRW 1.800,00 | KRW 1.685,00 | 29,88K |
| 2026-06-11 | KRW 1.700,00 | +3,98 % | KRW 1.635,00 | KRW 1.725,00 | KRW 1.575,00 | 24,92K |
| 2026-06-10 | KRW 1.635,00 | +0,93 % | KRW 1.620,00 | KRW 1.735,00 | KRW 1.590,00 | 1 |
| 2026-06-09 | KRW 1.620,00 | +1,57 % | KRW 1.600,00 | KRW 1.745,00 | KRW 1.600,00 | 32,37K |
| 2026-06-08 | KRW 1.595,00 | -7,54 % | KRW 1.700,00 | KRW 1.705,00 | KRW 1.555,00 | 18,25K |
| 2026-06-05 | KRW 1.725,00 | +3,92 % | KRW 1.655,00 | KRW 1.820,00 | KRW 1.510,00 | 93,24K |
| 2026-06-04 | KRW 1.660,00 | -0,60 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.645,00 | 17,50K |
| 2026-06-02 | KRW 1.670,00 | +1,21 % | KRW 1.665,00 | KRW 1.715,00 | KRW 1.600,00 | 30,40K |
| 2026-06-01 | KRW 1.650,00 | -1,20 % | KRW 1.670,00 | KRW 1.840,00 | KRW 1.625,00 | 142,41K |
| 2026-05-29 | KRW 1.670,00 | -4,57 % | KRW 1.800,00 | KRW 1.810,00 | KRW 1.670,00 | 36,86K |
| 2026-05-28 | KRW 1.750,00 | -0,28 % | KRW 1.775,00 | KRW 1.810,00 | KRW 1.700,00 | 26,80K |
| 2026-05-27 | KRW 1.755,00 | -5,90 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.730,00 | 70,52K |
| 2026-05-26 | KRW 1.865,00 | -3,12 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.855,00 | 30,74K |
| 2026-05-22 | KRW 1.925,00 | +0,26 % | KRW 1.920,00 | KRW 2.040,00 | KRW 1.900,00 | 34,40K |
| 2026-05-21 | KRW 1.920,00 | +4,07 % | KRW 1.845,00 | KRW 2.100,00 | KRW 1.845,00 | 173,22K |