GS Global Corp. 001250
KRX · Südkorea · Vertriebsdienstleistungen
KRW 2.820,00-25,00 (-0,88 %)
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 2.820,00 | -0,88 % | KRW 2.845,00 | KRW 3.085,00 | KRW 2.800,00 | 1,09M |
| 2026-09-30 | KRW 2.845,00 | +5,96 % | KRW 2.690,00 | KRW 2.955,00 | KRW 2.660,00 | 1,88M |
| 2026-09-29 | KRW 2.685,00 | +1,13 % | KRW 2.655,00 | KRW 2.720,00 | KRW 2.635,00 | 663,55K |
| 2026-09-28 | KRW 2.655,00 | +4,73 % | KRW 2.530,00 | KRW 2.685,00 | KRW 2.525,00 | 431,37K |
| 2026-09-23 | KRW 2.535,00 | -0,78 % | KRW 2.560,00 | KRW 2.585,00 | KRW 2.510,00 | 335,29K |
| 2026-09-22 | KRW 2.555,00 | -0,39 % | KRW 2.565,00 | KRW 2.605,00 | KRW 2.550,00 | 198,59K |
| 2026-09-21 | KRW 2.565,00 | -0,19 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.525,00 | 353,26K |
| 2026-09-18 | KRW 2.570,00 | 0,00 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.535,00 | 266,99K |
| 2026-09-17 | KRW 2.570,00 | -1,15 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.570,00 | 220,59K |
| 2026-09-16 | KRW 2.600,00 | -0,19 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.545,00 | 260,03K |
| 2026-09-15 | KRW 2.605,00 | -1,88 % | KRW 2.630,00 | KRW 2.650,00 | KRW 2.570,00 | 363,77K |
| 2026-09-14 | KRW 2.655,00 | +0,19 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.595,00 | 149,61K |
| 2026-09-11 | KRW 2.650,00 | 0,00 % | KRW 2.630,00 | KRW 2.695,00 | KRW 2.615,00 | 335,06K |
| 2026-09-10 | KRW 2.650,00 | +0,38 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.595,00 | 180,67K |
| 2026-09-09 | KRW 2.640,00 | +0,19 % | KRW 2.635,00 | KRW 2.660,00 | KRW 2.615,00 | 244,48K |
| 2026-09-08 | KRW 2.635,00 | -0,75 % | KRW 2.655,00 | KRW 2.720,00 | KRW 2.630,00 | 368,10K |
| 2026-09-07 | KRW 2.655,00 | -0,19 % | KRW 2.660,00 | KRW 2.675,00 | KRW 2.610,00 | 210,17K |
| 2026-09-04 | KRW 2.660,00 | +0,95 % | KRW 2.640,00 | KRW 2.715,00 | KRW 2.630,00 | 337,84K |
| 2026-09-03 | KRW 2.635,00 | +1,15 % | KRW 2.620,00 | KRW 2.695,00 | KRW 2.580,00 | 315,64K |
| 2026-09-02 | KRW 2.605,00 | -3,52 % | KRW 2.630,00 | KRW 2.675,00 | KRW 2.600,00 | 264,55K |
| 2026-09-01 | KRW 2.700,00 | +0,93 % | KRW 2.670,00 | KRW 2.725,00 | KRW 2.645,00 | 262,18K |
| 2026-08-31 | KRW 2.675,00 | -0,93 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.635,00 | 148,81K |
| 2026-08-28 | KRW 2.700,00 | +0,37 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.640,00 | 252,43K |
| 2026-08-27 | KRW 2.690,00 | -1,10 % | KRW 2.740,00 | KRW 2.765,00 | KRW 2.660,00 | 300,08K |
| 2026-08-26 | KRW 2.720,00 | +1,12 % | KRW 2.690,00 | KRW 2.735,00 | KRW 2.660,00 | 327,56K |
| 2026-08-25 | KRW 2.690,00 | +3,66 % | KRW 2.580,00 | KRW 2.690,00 | KRW 2.555,00 | 342,96K |
| 2026-08-24 | KRW 2.595,00 | -0,19 % | KRW 2.600,00 | KRW 2.610,00 | KRW 2.555,00 | 276,35K |
| 2026-08-21 | KRW 2.600,00 | -1,33 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.560,00 | 258,54K |
| 2026-08-20 | KRW 2.635,00 | +1,35 % | KRW 2.645,00 | KRW 2.725,00 | KRW 2.620,00 | 401,31K |
| 2026-08-19 | KRW 2.600,00 | -3,70 % | KRW 2.655,00 | KRW 2.670,00 | KRW 2.585,00 | 517,83K |
| 2026-08-18 | KRW 2.700,00 | -2,70 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.675,00 | 498,01K |
| 2026-08-14 | KRW 2.775,00 | +1,28 % | KRW 2.745,00 | KRW 2.815,00 | KRW 2.700,00 | 527,52K |
| 2026-08-13 | KRW 2.740,00 | -5,35 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.710,00 | 952,17K |
| 2026-08-12 | KRW 2.895,00 | -0,34 % | KRW 2.960,00 | KRW 2.990,00 | KRW 2.880,00 | 414,52K |
| 2026-08-11 | KRW 2.905,00 | -0,34 % | KRW 2.885,00 | KRW 2.960,00 | KRW 2.860,00 | 515,43K |
| 2026-08-10 | KRW 2.915,00 | +0,52 % | KRW 2.925,00 | KRW 2.950,00 | KRW 2.865,00 | 424,97K |
| 2026-08-07 | KRW 2.900,00 | +0,87 % | KRW 2.895,00 | KRW 3.015,00 | KRW 2.830,00 | 1,20M |
| 2026-08-06 | KRW 2.875,00 | +2,68 % | KRW 2.765,00 | KRW 2.880,00 | KRW 2.705,00 | 510,58K |
| 2026-08-05 | KRW 2.800,00 | +6,26 % | KRW 2.675,00 | KRW 2.855,00 | KRW 2.675,00 | 807,68K |
| 2026-08-04 | KRW 2.635,00 | +6,68 % | KRW 2.480,00 | KRW 2.665,00 | KRW 2.480,00 | 897,28K |
| 2026-08-03 | KRW 2.470,00 | -1,79 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.415,00 | 860,64K |
| 2026-07-31 | KRW 2.515,00 | +4,14 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.420,00 | 745,81K |
| 2026-07-30 | KRW 2.415,00 | +2,11 % | KRW 2.255,00 | KRW 2.515,00 | KRW 2.255,00 | 818,57K |
| 2026-07-29 | KRW 2.365,00 | -5,21 % | KRW 2.545,00 | KRW 2.555,00 | KRW 2.315,00 | 1,07M |
| 2026-07-28 | KRW 2.495,00 | -7,59 % | KRW 2.640,00 | KRW 2.700,00 | KRW 2.480,00 | 919,60K |
| 2026-07-27 | KRW 2.700,00 | -6,90 % | KRW 2.900,00 | KRW 2.905,00 | KRW 2.670,00 | 854,51K |
| 2026-07-24 | KRW 2.900,00 | 0,00 % | KRW 2.860,00 | KRW 3.105,00 | KRW 2.850,00 | 1,60M |
| 2026-07-23 | KRW 2.900,00 | +14,17 % | KRW 2.565,00 | KRW 2.925,00 | KRW 2.565,00 | 1,82M |
| 2026-07-22 | KRW 2.540,00 | +0,99 % | KRW 2.535,00 | KRW 2.615,00 | KRW 2.535,00 | 527,45K |
| 2026-07-21 | KRW 2.515,00 | +1,41 % | KRW 2.460,00 | KRW 2.535,00 | KRW 2.430,00 | 375,76K |
| 2026-07-20 | KRW 2.480,00 | -3,69 % | KRW 2.550,00 | KRW 2.585,00 | KRW 2.450,00 | 564,03K |
| 2026-07-16 | KRW 2.575,00 | -1,90 % | KRW 2.600,00 | KRW 2.650,00 | KRW 2.550,00 | 402,71K |
| 2026-07-15 | KRW 2.625,00 | +3,14 % | KRW 2.595,00 | KRW 2.700,00 | KRW 2.580,00 | 372,81K |
| 2026-07-14 | KRW 2.545,00 | -3,05 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.495,00 | 612,83K |
| 2026-07-13 | KRW 2.625,00 | -2,05 % | KRW 2.680,00 | KRW 2.850,00 | KRW 2.605,00 | 609,14K |
| 2026-07-10 | KRW 2.680,00 | +5,93 % | KRW 2.540,00 | KRW 2.715,00 | KRW 2.540,00 | 415,50K |
| 2026-07-09 | KRW 2.530,00 | -0,98 % | KRW 2.535,00 | KRW 2.640,00 | KRW 2.500,00 | 657,97K |
| 2026-07-08 | KRW 2.555,00 | -3,22 % | KRW 2.585,00 | KRW 2.665,00 | KRW 2.535,00 | 483,27K |
| 2026-07-07 | KRW 2.640,00 | -2,76 % | KRW 2.715,00 | KRW 2.725,00 | KRW 2.590,00 | 400,34K |
| 2026-07-06 | KRW 2.715,00 | -0,55 % | KRW 2.735,00 | KRW 2.805,00 | KRW 2.655,00 | 457,00K |
| 2026-07-03 | KRW 2.730,00 | -0,55 % | KRW 2.780,00 | KRW 2.790,00 | KRW 2.635,00 | 500,35K |
| 2026-07-02 | KRW 2.745,00 | -1,96 % | KRW 2.785,00 | KRW 2.875,00 | KRW 2.665,00 | 811,52K |
| 2026-07-01 | KRW 2.800,00 | +7,07 % | KRW 2.660,00 | KRW 2.905,00 | KRW 2.660,00 | 1,76M |
| 2026-06-30 | KRW 2.615,00 | -2,97 % | KRW 2.700,00 | KRW 2.705,00 | KRW 2.585,00 | 442,12K |
| 2026-06-29 | KRW 2.695,00 | +8,67 % | KRW 2.480,00 | KRW 2.715,00 | KRW 2.470,00 | 867,84K |
| 2026-06-26 | KRW 2.480,00 | -6,77 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.435,00 | 1,20M |
| 2026-06-25 | KRW 2.660,00 | +1,33 % | KRW 2.645,00 | KRW 2.885,00 | KRW 2.630,00 | 1,12M |
| 2026-06-24 | KRW 2.625,00 | -2,23 % | KRW 2.610,00 | KRW 2.710,00 | KRW 2.545,00 | 870,09K |
| 2026-06-23 | KRW 2.685,00 | -6,28 % | KRW 2.830,00 | KRW 2.885,00 | KRW 2.670,00 | 837,23K |
| 2026-06-22 | KRW 2.865,00 | -1,21 % | KRW 2.960,00 | KRW 2.980,00 | KRW 2.815,00 | 568,41K |
| 2026-06-19 | KRW 2.900,00 | -3,81 % | KRW 3.015,00 | KRW 3.025,00 | KRW 2.855,00 | 1,31M |
| 2026-06-18 | KRW 3.015,00 | -6,51 % | KRW 3.225,00 | KRW 3.240,00 | KRW 3.000,00 | 1,27M |
| 2026-06-17 | KRW 3.225,00 | -3,73 % | KRW 3.335,00 | KRW 3.340,00 | KRW 3.105,00 | 1,87M |
| 2026-06-16 | KRW 3.350,00 | +7,37 % | KRW 3.130,00 | KRW 3.780,00 | KRW 3.030,00 | 7,40M |
| 2026-06-15 | KRW 3.120,00 | +4,70 % | KRW 3.040,00 | KRW 3.180,00 | KRW 2.970,00 | 1,03M |
| 2026-06-12 | KRW 2.980,00 | +5,11 % | KRW 2.910,00 | KRW 3.070,00 | KRW 2.880,00 | 1,08M |
| 2026-06-11 | KRW 2.835,00 | -3,74 % | KRW 2.905,00 | KRW 3.000,00 | KRW 2.740,00 | 1,63M |
| 2026-06-10 | KRW 2.945,00 | +1,73 % | KRW 3.100,00 | KRW 3.450,00 | KRW 2.830,00 | 1,59K |
| 2026-06-09 | KRW 2.895,00 | +2,84 % | KRW 2.820,00 | KRW 3.000,00 | KRW 2.820,00 | 996,34K |
| 2026-06-08 | KRW 2.815,00 | -4,41 % | KRW 2.755,00 | KRW 2.915,00 | KRW 2.750,00 | 737,87K |
| 2026-06-05 | KRW 2.945,00 | -1,83 % | KRW 3.005,00 | KRW 3.020,00 | KRW 2.905,00 | 722,11K |
| 2026-06-04 | KRW 3.000,00 | -2,12 % | KRW 3.010,00 | KRW 3.125,00 | KRW 2.985,00 | 549,74K |
| 2026-06-02 | KRW 3.065,00 | -1,61 % | KRW 3.055,00 | KRW 3.145,00 | KRW 2.960,00 | 1,18M |
| 2026-06-01 | KRW 3.115,00 | -4,01 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.075,00 | 1,12M |
| 2026-05-29 | KRW 3.245,00 | -5,67 % | KRW 3.450,00 | KRW 3.470,00 | KRW 3.150,00 | 1,32M |
| 2026-05-28 | KRW 3.440,00 | -0,72 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.335,00 | 1,18M |
| 2026-05-27 | KRW 3.465,00 | -4,02 % | KRW 3.610,00 | KRW 3.615,00 | KRW 3.440,00 | 959,42K |
| 2026-05-26 | KRW 3.610,00 | -0,96 % | KRW 3.690,00 | KRW 3.715,00 | KRW 3.520,00 | 945,68K |
| 2026-05-22 | KRW 3.645,00 | +2,39 % | KRW 3.585,00 | KRW 3.705,00 | KRW 3.580,00 | 914,18K |
| 2026-05-21 | KRW 3.560,00 | +0,14 % | KRW 3.655,00 | KRW 3.675,00 | KRW 3.500,00 | 1,30M |