KISCO Holdings Corp. 001940
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 25.650,00+300,00 (+1,18 %)
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 25.650,00 | +1,18 % | KRW 25.750,00 | KRW 25.750,00 | KRW 24.900,00 | 4,24K |
| 2026-10-01 | KRW 25.350,00 | -0,20 % | KRW 26.150,00 | KRW 26.300,00 | KRW 25.100,00 | 3,15K |
| 2026-09-30 | KRW 25.400,00 | -1,74 % | KRW 25.850,00 | KRW 25.850,00 | KRW 25.400,00 | 3,21K |
| 2026-09-29 | KRW 25.850,00 | -3,36 % | KRW 26.750,00 | KRW 26.750,00 | KRW 25.500,00 | 6,80K |
| 2026-09-28 | KRW 26.750,00 | +1,33 % | KRW 26.400,00 | KRW 26.900,00 | KRW 26.050,00 | 4,50K |
| 2026-09-23 | KRW 26.400,00 | -4,35 % | KRW 27.500,00 | KRW 27.500,00 | KRW 26.100,00 | 6,23K |
| 2026-09-22 | KRW 27.600,00 | +3,56 % | KRW 26.750,00 | KRW 27.600,00 | KRW 26.400,00 | 4,40K |
| 2026-09-21 | KRW 26.650,00 | +0,95 % | KRW 26.400,00 | KRW 27.050,00 | KRW 26.400,00 | 4,57K |
| 2026-09-18 | KRW 26.400,00 | -0,75 % | KRW 26.500,00 | KRW 26.800,00 | KRW 26.000,00 | 12,32K |
| 2026-09-17 | KRW 26.600,00 | +0,19 % | KRW 26.250,00 | KRW 26.650,00 | KRW 26.050,00 | 2,59K |
| 2026-09-16 | KRW 26.550,00 | +0,38 % | KRW 26.850,00 | KRW 26.850,00 | KRW 25.900,00 | 3,68K |
| 2026-09-15 | KRW 26.450,00 | -1,86 % | KRW 26.850,00 | KRW 27.100,00 | KRW 26.000,00 | 5,38K |
| 2026-09-14 | KRW 26.950,00 | +4,66 % | KRW 25.800,00 | KRW 26.950,00 | KRW 25.800,00 | 4,32K |
| 2026-09-11 | KRW 25.750,00 | -2,65 % | KRW 26.050,00 | KRW 26.550,00 | KRW 25.750,00 | 1,15K |
| 2026-09-10 | KRW 26.450,00 | +4,13 % | KRW 25.300,00 | KRW 26.450,00 | KRW 25.300,00 | 18,22K |
| 2026-09-09 | KRW 25.400,00 | +0,40 % | KRW 25.100,00 | KRW 25.700,00 | KRW 25.100,00 | 2,67K |
| 2026-09-08 | KRW 25.300,00 | -3,07 % | KRW 26.050,00 | KRW 26.100,00 | KRW 25.250,00 | 12,82K |
| 2026-09-07 | KRW 26.100,00 | -4,04 % | KRW 27.100,00 | KRW 27.100,00 | KRW 26.100,00 | 9,82K |
| 2026-09-04 | KRW 27.200,00 | -0,91 % | KRW 27.600,00 | KRW 27.600,00 | KRW 26.300,00 | 4,23K |
| 2026-09-03 | KRW 27.450,00 | +0,73 % | KRW 27.250,00 | KRW 27.650,00 | KRW 27.100,00 | 4,76K |
| 2026-09-02 | KRW 27.250,00 | -2,15 % | KRW 27.800,00 | KRW 27.900,00 | KRW 27.150,00 | 12,12K |
| 2026-09-01 | KRW 27.850,00 | -1,76 % | KRW 28.300,00 | KRW 28.400,00 | KRW 27.700,00 | 25,75K |
| 2026-08-31 | KRW 28.350,00 | +0,18 % | KRW 28.100,00 | KRW 28.500,00 | KRW 27.950,00 | 24,83K |
| 2026-08-28 | KRW 28.300,00 | +1,25 % | KRW 28.500,00 | KRW 28.500,00 | KRW 27.750,00 | 16,53K |
| 2026-08-27 | KRW 27.950,00 | -1,24 % | KRW 28.300,00 | KRW 28.300,00 | KRW 27.650,00 | 5,26K |
| 2026-08-26 | KRW 28.300,00 | +0,18 % | KRW 28.250,00 | KRW 28.400,00 | KRW 27.650,00 | 6,37K |
| 2026-08-25 | KRW 28.250,00 | +4,63 % | KRW 27.100,00 | KRW 28.500,00 | KRW 26.800,00 | 52,51K |
| 2026-08-24 | KRW 27.000,00 | -0,55 % | KRW 27.100,00 | KRW 27.500,00 | KRW 26.650,00 | 38,16K |
| 2026-08-21 | KRW 27.150,00 | -1,27 % | KRW 27.600,00 | KRW 27.900,00 | KRW 26.650,00 | 39,46K |
| 2026-08-20 | KRW 27.500,00 | -0,90 % | KRW 27.550,00 | KRW 28.100,00 | KRW 26.600,00 | 35,47K |
| 2026-08-19 | KRW 27.750,00 | +0,18 % | KRW 27.500,00 | KRW 28.650,00 | KRW 27.100,00 | 15,64K |
| 2026-08-18 | KRW 27.700,00 | -0,72 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.750,00 | 12,50K |
| 2026-08-14 | KRW 27.900,00 | +2,57 % | KRW 26.850,00 | KRW 27.900,00 | KRW 26.850,00 | 7,45K |
| 2026-08-13 | KRW 27.200,00 | +1,30 % | KRW 26.900,00 | KRW 27.900,00 | KRW 26.900,00 | 8,21K |
| 2026-08-12 | KRW 26.850,00 | +0,94 % | KRW 26.400,00 | KRW 27.300,00 | KRW 26.400,00 | 13,68K |
| 2026-08-11 | KRW 26.600,00 | -0,56 % | KRW 26.350,00 | KRW 26.900,00 | KRW 26.250,00 | 4,12K |
| 2026-08-10 | KRW 26.750,00 | +1,13 % | KRW 26.400,00 | KRW 26.900,00 | KRW 25.950,00 | 4,73K |
| 2026-08-07 | KRW 26.450,00 | -0,94 % | KRW 26.600,00 | KRW 26.900,00 | KRW 26.100,00 | 3,70K |
| 2026-08-06 | KRW 26.700,00 | +0,75 % | KRW 26.500,00 | KRW 27.000,00 | KRW 26.050,00 | 9,57K |
| 2026-08-05 | KRW 26.500,00 | -5,69 % | KRW 28.200,00 | KRW 28.500,00 | KRW 26.450,00 | 17,88K |
| 2026-08-04 | KRW 28.100,00 | +2,00 % | KRW 27.550,00 | KRW 28.300,00 | KRW 27.550,00 | 27,55K |
| 2026-08-03 | KRW 27.550,00 | +2,23 % | KRW 27.350,00 | KRW 27.950,00 | KRW 26.950,00 | 25,38K |
| 2026-07-31 | KRW 26.950,00 | +1,51 % | KRW 26.550,00 | KRW 27.350,00 | KRW 26.400,00 | 19,28K |
| 2026-07-30 | KRW 26.550,00 | +2,71 % | KRW 25.800,00 | KRW 26.550,00 | KRW 25.600,00 | 37,80K |
| 2026-07-29 | KRW 25.850,00 | -0,39 % | KRW 26.100,00 | KRW 26.100,00 | KRW 25.350,00 | 19,82K |
| 2026-07-28 | KRW 25.950,00 | -0,19 % | KRW 25.400,00 | KRW 26.050,00 | KRW 25.400,00 | 25,82K |
| 2026-07-27 | KRW 26.000,00 | +0,97 % | KRW 25.900,00 | KRW 26.050,00 | KRW 25.250,00 | 15,66K |
| 2026-07-24 | KRW 25.750,00 | +1,18 % | KRW 25.750,00 | KRW 26.100,00 | KRW 25.050,00 | 16,63K |
| 2026-07-23 | KRW 25.450,00 | +1,39 % | KRW 25.750,00 | KRW 25.850,00 | KRW 25.200,00 | 3,82K |
| 2026-07-22 | KRW 25.100,00 | -0,20 % | KRW 25.450,00 | KRW 26.500,00 | KRW 25.100,00 | 17,35K |
| 2026-07-21 | KRW 25.150,00 | -0,79 % | KRW 25.500,00 | KRW 25.550,00 | KRW 25.000,00 | 9,65K |
| 2026-07-20 | KRW 25.350,00 | +1,00 % | KRW 25.050,00 | KRW 25.450,00 | KRW 24.800,00 | 6,24K |
| 2026-07-16 | KRW 25.100,00 | -0,79 % | KRW 25.200,00 | KRW 25.300,00 | KRW 24.800,00 | 14,98K |
| 2026-07-15 | KRW 25.300,00 | +1,40 % | KRW 25.100,00 | KRW 25.500,00 | KRW 24.800,00 | 10,01K |
| 2026-07-14 | KRW 24.950,00 | -2,35 % | KRW 25.450,00 | KRW 25.500,00 | KRW 24.850,00 | 6,18K |
| 2026-07-13 | KRW 25.550,00 | +2,20 % | KRW 24.800,00 | KRW 25.550,00 | KRW 24.800,00 | 12,55K |
| 2026-07-10 | KRW 25.000,00 | +1,21 % | KRW 24.750,00 | KRW 25.400,00 | KRW 24.700,00 | 4,05K |
| 2026-07-09 | KRW 24.700,00 | -1,00 % | KRW 24.950,00 | KRW 25.150,00 | KRW 24.450,00 | 13,09K |
| 2026-07-08 | KRW 24.950,00 | -4,59 % | KRW 26.150,00 | KRW 26.200,00 | KRW 24.950,00 | 5,98K |
| 2026-07-07 | KRW 26.150,00 | +0,77 % | KRW 25.950,00 | KRW 26.450,00 | KRW 25.875,00 | 7,25K |
| 2026-07-06 | KRW 25.950,00 | +4,01 % | KRW 25.150,00 | KRW 26.300,00 | KRW 24.400,00 | 11,18K |
| 2026-07-03 | KRW 24.950,00 | +2,04 % | KRW 24.200,00 | KRW 25.000,00 | KRW 24.200,00 | 7,38K |
| 2026-07-02 | KRW 24.450,00 | -0,20 % | KRW 24.050,00 | KRW 24.700,00 | KRW 23.850,00 | 15,28K |
| 2026-07-01 | KRW 24.500,00 | +1,03 % | KRW 24.050,00 | KRW 24.600,00 | KRW 24.050,00 | 2,28K |
| 2026-06-30 | KRW 24.250,00 | -0,21 % | KRW 24.100,00 | KRW 24.500,00 | KRW 24.000,00 | 5,19K |
| 2026-06-29 | KRW 24.300,00 | +1,04 % | KRW 23.900,00 | KRW 24.300,00 | KRW 23.900,00 | 2,54K |
| 2026-06-26 | KRW 24.050,00 | -0,82 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.800,00 | 16,10K |
| 2026-06-25 | KRW 24.250,00 | -0,21 % | KRW 24.550,00 | KRW 24.600,00 | KRW 24.250,00 | 2,53K |
| 2026-06-24 | KRW 24.300,00 | -0,41 % | KRW 24.200,00 | KRW 24.600,00 | KRW 23.250,00 | 13,58K |
| 2026-06-23 | KRW 24.400,00 | -0,41 % | KRW 24.350,00 | KRW 24.700,00 | KRW 24.200,00 | 13,47K |
| 2026-06-22 | KRW 24.500,00 | +1,66 % | KRW 24.100,00 | KRW 24.650,00 | KRW 24.000,00 | 9,45K |
| 2026-06-19 | KRW 24.100,00 | -0,21 % | KRW 24.650,00 | KRW 24.650,00 | KRW 23.500,00 | 12,72K |
| 2026-06-18 | KRW 24.150,00 | -0,82 % | KRW 24.050,00 | KRW 24.650,00 | KRW 23.900,00 | 7,76K |
| 2026-06-17 | KRW 24.350,00 | 0,00 % | KRW 24.100,00 | KRW 24.800,00 | KRW 23.950,00 | 6,74K |
| 2026-06-16 | KRW 24.350,00 | +1,67 % | KRW 24.000,00 | KRW 24.350,00 | KRW 23.650,00 | 3,23K |
| 2026-06-15 | KRW 23.950,00 | +3,01 % | KRW 24.300,00 | KRW 24.300,00 | KRW 23.600,00 | 2,90K |
| 2026-06-12 | KRW 23.250,00 | 0,00 % | KRW 23.250,00 | KRW 23.800,00 | KRW 23.200,00 | 2,76K |
| 2026-06-11 | KRW 23.250,00 | -1,06 % | KRW 23.050,00 | KRW 23.850,00 | KRW 22.300,00 | 13,25K |
| 2026-06-10 | KRW 23.500,00 | +10,85 % | KRW 23.250,00 | KRW 23.850,00 | KRW 22.600,00 | 14,45K |
| 2026-06-09 | KRW 21.200,00 | +1,68 % | KRW 21.250,00 | KRW 21.450,00 | KRW 20.850,00 | 2,78K |
| 2026-06-08 | KRW 20.850,00 | -1,65 % | KRW 21.150,00 | KRW 21.150,00 | KRW 20.200,00 | 9,87K |
| 2026-06-05 | KRW 21.200,00 | -0,70 % | KRW 21.500,00 | KRW 21.850,00 | KRW 20.500,00 | 6,68K |
| 2026-06-04 | KRW 21.350,00 | +4,91 % | KRW 20.550,00 | KRW 22.350,00 | KRW 20.550,00 | 4,51K |
| 2026-06-02 | KRW 20.350,00 | -1,93 % | KRW 20.600,00 | KRW 21.100,00 | KRW 20.150,00 | 14,02K |
| 2026-06-01 | KRW 20.750,00 | -5,25 % | KRW 22.350,00 | KRW 22.350,00 | KRW 20.400,00 | 9,12K |
| 2026-05-29 | KRW 21.900,00 | -2,67 % | KRW 22.650,00 | KRW 22.650,00 | KRW 21.750,00 | 7,66K |
| 2026-05-28 | KRW 22.500,00 | -1,75 % | KRW 23.000,00 | KRW 23.100,00 | KRW 21.950,00 | 14,58K |
| 2026-05-27 | KRW 22.900,00 | -1,93 % | KRW 23.400,00 | KRW 23.400,00 | KRW 22.500,00 | 18,36K |
| 2026-05-26 | KRW 23.350,00 | -0,43 % | KRW 24.000,00 | KRW 24.100,00 | KRW 23.300,00 | 6,68K |
| 2026-05-22 | KRW 23.450,00 | +3,08 % | KRW 23.250,00 | KRW 23.650,00 | KRW 22.500,00 | 5,31K |