Kumho Electric, Inc. 001210
KRX · Südkorea · Elektronische Technologie
KRW 9.350,00-100,00 (-1,06 %)
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 9.350,00 | -1,06 % | KRW 9.480,00 | KRW 10.420,00 | KRW 9.210,00 | 3,88M |
| 2026-10-01 | KRW 9.450,00 | +0,53 % | KRW 9.370,00 | KRW 9.450,00 | KRW 9.110,00 | 763,26K |
| 2026-09-30 | KRW 9.400,00 | -2,59 % | KRW 9.700,00 | KRW 9.910,00 | KRW 9.300,00 | 835,82K |
| 2026-09-29 | KRW 9.650,00 | -2,43 % | KRW 9.940,00 | KRW 9.960,00 | KRW 9.590,00 | 697,29K |
| 2026-09-28 | KRW 9.890,00 | +0,51 % | KRW 10.100,00 | KRW 10.130,00 | KRW 9.800,00 | 1,01M |
| 2026-09-23 | KRW 9.840,00 | -2,96 % | KRW 10.210,00 | KRW 10.500,00 | KRW 9.800,00 | 1,34M |
| 2026-09-22 | KRW 10.140,00 | -2,03 % | KRW 10.520,00 | KRW 10.720,00 | KRW 10.100,00 | 1,67M |
| 2026-09-21 | KRW 10.350,00 | -4,61 % | KRW 10.940,00 | KRW 11.220,00 | KRW 10.340,00 | 1,92M |
| 2026-09-18 | KRW 10.850,00 | +2,26 % | KRW 10.730,00 | KRW 12.390,00 | KRW 10.510,00 | 10,65M |
| 2026-09-17 | KRW 10.610,00 | -4,07 % | KRW 11.220,00 | KRW 11.360,00 | KRW 10.610,00 | 1,47M |
| 2026-09-16 | KRW 11.060,00 | +2,41 % | KRW 11.170,00 | KRW 11.990,00 | KRW 10.640,00 | 4,55M |
| 2026-09-15 | KRW 10.800,00 | +0,28 % | KRW 11.100,00 | KRW 11.650,00 | KRW 10.320,00 | 3,90M |
| 2026-09-14 | KRW 10.770,00 | -13,49 % | KRW 11.960,00 | KRW 13.900,00 | KRW 10.700,00 | 6,07M |
| 2026-09-11 | KRW 12.450,00 | +4,18 % | KRW 11.800,00 | KRW 12.700,00 | KRW 11.410,00 | 2,88M |
| 2026-09-10 | KRW 11.950,00 | -0,99 % | KRW 12.070,00 | KRW 12.180,00 | KRW 11.500,00 | 1,68M |
| 2026-09-09 | KRW 12.070,00 | -1,95 % | KRW 12.400,00 | KRW 12.590,00 | KRW 11.810,00 | 2,44M |
| 2026-09-08 | KRW 12.310,00 | -2,92 % | KRW 12.680,00 | KRW 13.130,00 | KRW 11.550,00 | 5,11M |
| 2026-09-07 | KRW 12.680,00 | +4,19 % | KRW 12.470,00 | KRW 13.490,00 | KRW 11.810,00 | 4,62M |
| 2026-09-04 | KRW 12.170,00 | -5,44 % | KRW 12.100,00 | KRW 12.970,00 | KRW 11.550,00 | 3,55M |
| 2026-09-03 | KRW 12.870,00 | -3,23 % | KRW 13.770,00 | KRW 14.180,00 | KRW 12.200,00 | 5,32M |
| 2026-09-02 | KRW 13.300,00 | +1,76 % | KRW 13.300,00 | KRW 14.120,00 | KRW 12.500,00 | 7,87M |
| 2026-09-01 | KRW 13.070,00 | +4,73 % | KRW 13.140,00 | KRW 14.350,00 | KRW 12.720,00 | 16,25M |
| 2026-08-31 | KRW 12.480,00 | +16,85 % | KRW 11.090,00 | KRW 13.720,00 | KRW 10.770,00 | 27,49M |
| 2026-08-28 | KRW 10.680,00 | +29,93 % | KRW 8.500,00 | KRW 10.680,00 | KRW 8.200,00 | 25,74M |
| 2026-08-27 | KRW 8.220,00 | -2,72 % | KRW 8.700,00 | KRW 8.850,00 | KRW 7.900,00 | 2,58M |
| 2026-08-26 | KRW 8.450,00 | -1,52 % | KRW 8.630,00 | KRW 9.430,00 | KRW 8.280,00 | 5,20M |
| 2026-08-25 | KRW 8.580,00 | -1,38 % | KRW 9.220,00 | KRW 9.380,00 | KRW 8.120,00 | 6,94M |
| 2026-08-24 | KRW 8.700,00 | +3,82 % | KRW 8.520,00 | KRW 9.740,00 | KRW 8.440,00 | 12,38M |
| 2026-08-21 | KRW 8.380,00 | +12,33 % | KRW 8.000,00 | KRW 9.690,00 | KRW 7.810,00 | 27,92M |
| 2026-08-20 | KRW 7.460,00 | +29,97 % | KRW 5.900,00 | KRW 7.460,00 | KRW 5.460,00 | 8,79M |
| 2026-08-19 | KRW 5.740,00 | -7,12 % | KRW 5.750,00 | KRW 6.550,00 | KRW 5.630,00 | 2,39M |
| 2026-08-18 | KRW 6.180,00 | -4,78 % | KRW 6.760,00 | KRW 7.050,00 | KRW 5.850,00 | 7,10M |
| 2026-08-14 | KRW 6.490,00 | -5,81 % | KRW 7.940,00 | KRW 8.170,00 | KRW 6.480,00 | 23,91M |
| 2026-08-13 | KRW 6.890,00 | +30,00 % | KRW 6.300,00 | KRW 6.890,00 | KRW 6.270,00 | 4,06M |
| 2026-08-12 | KRW 5.300,00 | +29,90 % | KRW 4.440,00 | KRW 5.300,00 | KRW 4.420,00 | 3,50M |
| 2026-08-11 | KRW 4.080,00 | +29,94 % | KRW 3.140,00 | KRW 4.080,00 | KRW 3.140,00 | 2,15M |
| 2026-08-10 | KRW 3.140,00 | -0,63 % | KRW 3.180,00 | KRW 3.290,00 | KRW 3.075,00 | 707,27K |
| 2026-08-07 | KRW 3.160,00 | -7,47 % | KRW 3.415,00 | KRW 3.480,00 | KRW 3.095,00 | 888,23K |
| 2026-08-06 | KRW 3.415,00 | -7,45 % | KRW 3.705,00 | KRW 3.795,00 | KRW 3.400,00 | 1,24M |
| 2026-08-05 | KRW 3.690,00 | +0,68 % | KRW 3.770,00 | KRW 3.930,00 | KRW 3.655,00 | 1,76M |
| 2026-08-04 | KRW 3.665,00 | -1,21 % | KRW 3.710,00 | KRW 3.940,00 | KRW 3.465,00 | 1,73M |
| 2026-08-03 | KRW 3.710,00 | -9,84 % | KRW 4.125,00 | KRW 4.380,00 | KRW 3.615,00 | 2,03M |
| 2026-07-31 | KRW 4.115,00 | -7,94 % | KRW 4.600,00 | KRW 5.490,00 | KRW 4.070,00 | 5,42M |
| 2026-07-30 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-29 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-28 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-27 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-24 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-23 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-22 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-21 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-20 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-16 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-15 | KRW 4.470,00 | 0,00 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.470,00 | 0 |
| 2026-07-14 | KRW 4.470,00 | -11,92 % | KRW 5.020,00 | KRW 5.675,00 | KRW 4.350,00 | 5,18M |
| 2026-07-13 | KRW 5.075,00 | -23,74 % | KRW 6.500,00 | KRW 6.895,00 | KRW 4.920,00 | 6,04M |
| 2026-07-10 | KRW 6.655,00 | +1,14 % | KRW 6.840,00 | KRW 7.675,00 | KRW 6.600,00 | 11,57M |
| 2026-07-09 | KRW 6.580,00 | +1,08 % | KRW 7.050,00 | KRW 8.140,00 | KRW 5.615,00 | 28,58M |
| 2026-07-08 | KRW 6.510,00 | +29,94 % | KRW 5.505,00 | KRW 6.510,00 | KRW 5.160,00 | 9,48M |
| 2026-07-07 | KRW 5.010,00 | +4,05 % | KRW 4.575,00 | KRW 5.950,00 | KRW 4.120,00 | 12,45M |
| 2026-07-06 | KRW 4.815,00 | +29,96 % | KRW 3.715,00 | KRW 4.815,00 | KRW 3.355,00 | 7,62M |
| 2026-07-03 | KRW 3.705,00 | -24,62 % | KRW 4.885,00 | KRW 5.370,00 | KRW 3.570,00 | 5,22M |
| 2026-07-02 | KRW 4.915,00 | -29,23 % | KRW 6.945,00 | KRW 7.590,00 | KRW 4.865,00 | 9,86M |
| 2026-07-01 | KRW 6.945,00 | +18,31 % | KRW 5.330,00 | KRW 7.440,00 | KRW 5.320,00 | 13,16M |
| 2026-06-30 | KRW 5.870,00 | +6,92 % | KRW 5.965,00 | KRW 6.970,00 | KRW 4.545,00 | 23,32M |
| 2026-06-29 | KRW 5.490,00 | +29,94 % | KRW 5.045,00 | KRW 5.490,00 | KRW 5.040,00 | 3,91M |
| 2026-06-26 | KRW 4.225,00 | +30,00 % | KRW 3.545,00 | KRW 4.225,00 | KRW 3.450,00 | 2,12M |
| 2026-06-25 | KRW 3.250,00 | +30,00 % | KRW 2.525,00 | KRW 3.250,00 | KRW 2.485,00 | 3,54M |
| 2026-06-24 | KRW 2.500,00 | +3,95 % | KRW 2.405,00 | KRW 2.595,00 | KRW 2.375,00 | 90,42K |
| 2026-06-23 | KRW 2.405,00 | -0,82 % | KRW 2.425,00 | KRW 2.640,00 | KRW 2.400,00 | 140,94K |
| 2026-06-22 | KRW 2.425,00 | -3,19 % | KRW 2.505,00 | KRW 2.655,00 | KRW 2.350,00 | 161,10K |
| 2026-06-19 | KRW 2.505,00 | -0,60 % | KRW 2.520,00 | KRW 2.595,00 | KRW 2.445,00 | 104,48K |
| 2026-06-18 | KRW 2.520,00 | -3,82 % | KRW 2.620,00 | KRW 2.675,00 | KRW 2.485,00 | 66,20K |
| 2026-06-17 | KRW 2.620,00 | +3,15 % | KRW 2.575,00 | KRW 2.900,00 | KRW 2.485,00 | 150,70K |
| 2026-06-16 | KRW 2.540,00 | -0,78 % | KRW 2.560,00 | KRW 2.650,00 | KRW 2.500,00 | 65,99K |
| 2026-06-15 | KRW 2.560,00 | +1,99 % | KRW 2.520,00 | KRW 2.655,00 | KRW 2.520,00 | 79,13K |
| 2026-06-12 | KRW 2.510,00 | +1,83 % | KRW 2.465,00 | KRW 2.610,00 | KRW 2.425,00 | 80,26K |
| 2026-06-11 | KRW 2.465,00 | +0,61 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.375,00 | 51,63K |
| 2026-06-10 | KRW 2.450,00 | -0,81 % | KRW 2.485,00 | KRW 2.495,00 | KRW 2.390,00 | 65 |
| 2026-06-09 | KRW 2.470,00 | +0,41 % | KRW 2.460,00 | KRW 2.635,00 | KRW 2.460,00 | 193,85K |
| 2026-06-08 | KRW 2.460,00 | -8,04 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.445,00 | 131,39K |
| 2026-06-05 | KRW 2.675,00 | -0,93 % | KRW 2.700,00 | KRW 2.780,00 | KRW 2.560,00 | 45,09K |
| 2026-06-04 | KRW 2.700,00 | -5,10 % | KRW 2.800,00 | KRW 2.825,00 | KRW 2.685,00 | 76,93K |
| 2026-06-02 | KRW 2.845,00 | +0,71 % | KRW 2.825,00 | KRW 2.860,00 | KRW 2.325,00 | 186,97K |
| 2026-06-01 | KRW 2.825,00 | -6,46 % | KRW 3.020,00 | KRW 3.065,00 | KRW 2.810,00 | 182,36K |
| 2026-05-29 | KRW 3.020,00 | -6,21 % | KRW 3.250,00 | KRW 3.275,00 | KRW 2.985,00 | 132,80K |
| 2026-05-28 | KRW 3.220,00 | -0,62 % | KRW 3.235,00 | KRW 3.320,00 | KRW 3.080,00 | 102,39K |
| 2026-05-27 | KRW 3.240,00 | -6,09 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.205,00 | 211,27K |
| 2026-05-26 | KRW 3.450,00 | -7,26 % | KRW 3.730,00 | KRW 3.850,00 | KRW 3.400,00 | 346,77K |
| 2026-05-22 | KRW 3.720,00 | -0,80 % | KRW 3.750,00 | KRW 3.900,00 | KRW 3.650,00 | 183,31K |