Kolon Corporation 002020
KRX · Südkorea · Einzelhandel
KRW 24.150,00+850,00 (+3,65 %)
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 24.150,00 | +3,65 % | KRW 23.300,00 | KRW 24.300,00 | KRW 22.800,00 | 27,96K |
| 2026-09-30 | KRW 23.300,00 | -0,85 % | KRW 23.500,00 | KRW 23.800,00 | KRW 23.200,00 | 13,80K |
| 2026-09-29 | KRW 23.500,00 | -2,89 % | KRW 24.150,00 | KRW 24.150,00 | KRW 23.300,00 | 19,85K |
| 2026-09-28 | KRW 24.200,00 | +1,26 % | KRW 24.000,00 | KRW 24.550,00 | KRW 23.800,00 | 20,25K |
| 2026-09-23 | KRW 23.900,00 | 0,00 % | KRW 24.150,00 | KRW 24.400,00 | KRW 23.500,00 | 38,34K |
| 2026-09-22 | KRW 23.900,00 | -1,85 % | KRW 24.500,00 | KRW 24.600,00 | KRW 23.800,00 | 19,95K |
| 2026-09-21 | KRW 24.350,00 | -2,99 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.800,00 | 43,99K |
| 2026-09-18 | KRW 25.100,00 | +1,21 % | KRW 24.950,00 | KRW 25.100,00 | KRW 24.450,00 | 22,92K |
| 2026-09-17 | KRW 24.800,00 | +1,22 % | KRW 24.500,00 | KRW 24.950,00 | KRW 24.300,00 | 16,99K |
| 2026-09-16 | KRW 24.500,00 | +0,41 % | KRW 24.600,00 | KRW 24.650,00 | KRW 24.250,00 | 16,52K |
| 2026-09-15 | KRW 24.400,00 | -2,01 % | KRW 24.750,00 | KRW 24.950,00 | KRW 24.350,00 | 20,71K |
| 2026-09-14 | KRW 24.900,00 | -1,97 % | KRW 25.350,00 | KRW 25.350,00 | KRW 24.550,00 | 26,62K |
| 2026-09-11 | KRW 25.400,00 | -0,78 % | KRW 25.400,00 | KRW 25.400,00 | KRW 25.050,00 | 10,33K |
| 2026-09-10 | KRW 25.600,00 | -1,35 % | KRW 25.900,00 | KRW 25.950,00 | KRW 25.050,00 | 25,67K |
| 2026-09-09 | KRW 25.950,00 | +1,96 % | KRW 25.550,00 | KRW 26.000,00 | KRW 25.250,00 | 22,06K |
| 2026-09-08 | KRW 25.450,00 | -0,78 % | KRW 25.800,00 | KRW 26.300,00 | KRW 25.300,00 | 23,35K |
| 2026-09-07 | KRW 25.650,00 | +0,98 % | KRW 25.600,00 | KRW 25.800,00 | KRW 25.350,00 | 18,94K |
| 2026-09-04 | KRW 25.400,00 | +0,59 % | KRW 25.300,00 | KRW 25.550,00 | KRW 24.950,00 | 19,37K |
| 2026-09-03 | KRW 25.250,00 | +0,60 % | KRW 25.500,00 | KRW 25.500,00 | KRW 24.500,00 | 16,32K |
| 2026-09-02 | KRW 25.100,00 | -4,74 % | KRW 26.000,00 | KRW 26.000,00 | KRW 24.850,00 | 23,77K |
| 2026-09-01 | KRW 26.350,00 | +1,93 % | KRW 26.200,00 | KRW 26.450,00 | KRW 25.600,00 | 21,88K |
| 2026-08-31 | KRW 25.850,00 | -0,39 % | KRW 25.700,00 | KRW 25.900,00 | KRW 24.800,00 | 23,00K |
| 2026-08-28 | KRW 25.950,00 | +0,39 % | KRW 25.950,00 | KRW 26.600,00 | KRW 25.200,00 | 26,36K |
| 2026-08-27 | KRW 25.850,00 | 0,00 % | KRW 25.950,00 | KRW 26.300,00 | KRW 25.550,00 | 28,63K |
| 2026-08-26 | KRW 25.850,00 | +1,37 % | KRW 25.750,00 | KRW 25.950,00 | KRW 24.850,00 | 21,52K |
| 2026-08-25 | KRW 25.500,00 | +4,51 % | KRW 24.650,00 | KRW 25.700,00 | KRW 23.750,00 | 41,56K |
| 2026-08-24 | KRW 24.400,00 | +1,24 % | KRW 23.850,00 | KRW 24.800,00 | KRW 23.650,00 | 37,25K |
| 2026-08-21 | KRW 24.100,00 | -4,55 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.550,00 | 46,30K |
| 2026-08-20 | KRW 25.250,00 | -3,44 % | KRW 26.700,00 | KRW 26.800,00 | KRW 24.650,00 | 88,98K |
| 2026-08-19 | KRW 26.150,00 | -7,10 % | KRW 27.200,00 | KRW 27.450,00 | KRW 25.900,00 | 58,87K |
| 2026-08-18 | KRW 28.150,00 | -0,35 % | KRW 29.300,00 | KRW 29.950,00 | KRW 27.700,00 | 85,68K |
| 2026-08-14 | KRW 28.250,00 | -0,53 % | KRW 28.800,00 | KRW 29.350,00 | KRW 27.950,00 | 77,13K |
| 2026-08-13 | KRW 28.400,00 | +1,97 % | KRW 28.100,00 | KRW 29.300,00 | KRW 27.750,00 | 95,59K |
| 2026-08-12 | KRW 27.850,00 | +3,15 % | KRW 27.350,00 | KRW 28.400,00 | KRW 26.750,00 | 65,59K |
| 2026-08-11 | KRW 27.000,00 | 0,00 % | KRW 27.000,00 | KRW 28.200,00 | KRW 26.450,00 | 80,80K |
| 2026-08-10 | KRW 27.000,00 | +4,85 % | KRW 25.950,00 | KRW 27.300,00 | KRW 25.600,00 | 59,49K |
| 2026-08-07 | KRW 25.750,00 | -0,58 % | KRW 26.200,00 | KRW 26.650,00 | KRW 25.000,00 | 33,03K |
| 2026-08-06 | KRW 25.900,00 | -0,19 % | KRW 25.600,00 | KRW 26.200,00 | KRW 24.850,00 | 82,37K |
| 2026-08-05 | KRW 25.950,00 | +2,37 % | KRW 26.100,00 | KRW 27.750,00 | KRW 25.650,00 | 182,79K |
| 2026-08-04 | KRW 25.350,00 | +5,63 % | KRW 24.350,00 | KRW 25.800,00 | KRW 24.350,00 | 86,71K |
| 2026-08-03 | KRW 24.000,00 | +3,90 % | KRW 23.100,00 | KRW 24.750,00 | KRW 22.500,00 | 94,04K |
| 2026-07-31 | KRW 23.100,00 | +8,45 % | KRW 22.250,00 | KRW 23.350,00 | KRW 21.950,00 | 77,37K |
| 2026-07-30 | KRW 21.300,00 | -2,52 % | KRW 21.550,00 | KRW 22.400,00 | KRW 21.000,00 | 86,11K |
| 2026-07-29 | KRW 21.850,00 | -6,02 % | KRW 23.300,00 | KRW 23.650,00 | KRW 20.200,00 | 149,30K |
| 2026-07-28 | KRW 23.250,00 | -8,82 % | KRW 24.600,00 | KRW 24.650,00 | KRW 22.700,00 | 168,99K |
| 2026-07-27 | KRW 25.500,00 | -1,54 % | KRW 26.350,00 | KRW 26.850,00 | KRW 25.100,00 | 122,13K |
| 2026-07-24 | KRW 25.900,00 | -3,36 % | KRW 27.000,00 | KRW 27.050,00 | KRW 25.450,00 | 181,35K |
| 2026-07-23 | KRW 26.800,00 | +11,20 % | KRW 24.300,00 | KRW 27.100,00 | KRW 24.300,00 | 310,35K |
| 2026-07-22 | KRW 24.100,00 | +2,12 % | KRW 23.300,00 | KRW 25.350,00 | KRW 23.300,00 | 587,76K |
| 2026-07-21 | KRW 23.600,00 | -28,27 % | KRW 23.400,00 | KRW 23.800,00 | KRW 23.050,00 | 985,82K |
| 2026-07-20 | KRW 32.900,00 | -2,81 % | KRW 33.500,00 | KRW 35.300,00 | KRW 32.000,00 | 86,41K |
| 2026-07-16 | KRW 33.850,00 | -14,63 % | KRW 39.500,00 | KRW 40.000,00 | KRW 31.700,00 | 125,35K |
| 2026-07-15 | KRW 39.650,00 | +3,66 % | KRW 39.150,00 | KRW 41.200,00 | KRW 39.150,00 | 31,17K |
| 2026-07-14 | KRW 38.250,00 | -4,85 % | KRW 39.400,00 | KRW 39.500,00 | KRW 35.500,00 | 93,75K |
| 2026-07-13 | KRW 40.200,00 | -8,43 % | KRW 44.600,00 | KRW 45.150,00 | KRW 39.700,00 | 65,69K |
| 2026-07-10 | KRW 43.900,00 | +1,86 % | KRW 42.350,00 | KRW 45.350,00 | KRW 40.550,00 | 60,05K |
| 2026-07-09 | KRW 43.100,00 | -0,92 % | KRW 44.000,00 | KRW 44.500,00 | KRW 42.100,00 | 19,77K |
| 2026-07-08 | KRW 43.500,00 | -6,95 % | KRW 46.200,00 | KRW 46.850,00 | KRW 42.450,00 | 40,04K |
| 2026-07-07 | KRW 46.750,00 | -0,11 % | KRW 45.000,00 | KRW 48.450,00 | KRW 44.900,00 | 29,05K |
| 2026-07-06 | KRW 46.800,00 | -2,50 % | KRW 48.300,00 | KRW 50.600,00 | KRW 45.350,00 | 45,03K |
| 2026-07-03 | KRW 48.000,00 | +3,56 % | KRW 46.500,00 | KRW 48.300,00 | KRW 45.150,00 | 43,53K |
| 2026-07-02 | KRW 46.350,00 | -3,84 % | KRW 47.500,00 | KRW 48.300,00 | KRW 45.200,00 | 51,12K |
| 2026-07-01 | KRW 48.200,00 | +3,99 % | KRW 46.300,00 | KRW 50.800,00 | KRW 46.000,00 | 49,24K |
| 2026-06-30 | KRW 46.350,00 | -1,07 % | KRW 46.750,00 | KRW 47.900,00 | KRW 45.200,00 | 50,60K |
| 2026-06-29 | KRW 46.850,00 | +5,04 % | KRW 45.100,00 | KRW 47.450,00 | KRW 44.900,00 | 41,65K |
| 2026-06-26 | KRW 44.600,00 | -7,28 % | KRW 48.050,00 | KRW 48.400,00 | KRW 43.800,00 | 29,14K |
| 2026-06-25 | KRW 48.100,00 | +0,21 % | KRW 48.200,00 | KRW 50.000,00 | KRW 47.700,00 | 39,73K |
| 2026-06-24 | KRW 48.000,00 | +2,13 % | KRW 47.050,00 | KRW 48.850,00 | KRW 46.150,00 | 24,59K |
| 2026-06-23 | KRW 47.000,00 | -1,98 % | KRW 47.300,00 | KRW 50.500,00 | KRW 47.000,00 | 66,94K |
| 2026-06-22 | KRW 47.950,00 | -7,79 % | KRW 53.300,00 | KRW 53.700,00 | KRW 46.350,00 | 141,17K |
| 2026-06-19 | KRW 52.000,00 | -5,45 % | KRW 54.000,00 | KRW 54.400,00 | KRW 50.900,00 | 45,29K |
| 2026-06-18 | KRW 55.000,00 | -0,18 % | KRW 55.200,00 | KRW 56.000,00 | KRW 53.200,00 | 45,72K |
| 2026-06-17 | KRW 55.100,00 | +0,73 % | KRW 54.700,00 | KRW 56.900,00 | KRW 53.400,00 | 36,36K |
| 2026-06-16 | KRW 54.700,00 | +2,24 % | KRW 54.000,00 | KRW 56.000,00 | KRW 53.500,00 | 39,53K |
| 2026-06-15 | KRW 53.500,00 | +4,09 % | KRW 52.800,00 | KRW 54.200,00 | KRW 52.500,00 | 36,10K |
| 2026-06-12 | KRW 51.400,00 | -0,39 % | KRW 52.500,00 | KRW 53.700,00 | KRW 50.500,00 | 64,77K |
| 2026-06-11 | KRW 51.600,00 | +7,28 % | KRW 47.300,00 | KRW 53.400,00 | KRW 46.500,00 | 93,53K |
| 2026-06-10 | KRW 48.100,00 | +1,05 % | KRW 46.100,00 | KRW 49.000,00 | KRW 46.100,00 | 40,01K |
| 2026-06-09 | KRW 47.600,00 | +7,81 % | KRW 44.550,00 | KRW 48.100,00 | KRW 43.050,00 | 133,73K |
| 2026-06-08 | KRW 44.150,00 | -13,43 % | KRW 45.400,00 | KRW 46.600,00 | KRW 43.450,00 | 283,02K |
| 2026-06-05 | KRW 51.000,00 | -9,89 % | KRW 56.300,00 | KRW 56.300,00 | KRW 50.700,00 | 120,85K |
| 2026-06-04 | KRW 56.600,00 | +2,35 % | KRW 55.300,00 | KRW 57.300,00 | KRW 54.200,00 | 49,65K |
| 2026-06-02 | KRW 55.300,00 | +0,73 % | KRW 54.900,00 | KRW 56.300,00 | KRW 51.400,00 | 102,88K |
| 2026-06-01 | KRW 54.900,00 | -4,69 % | KRW 57.200,00 | KRW 57.600,00 | KRW 54.100,00 | 81,14K |
| 2026-05-29 | KRW 57.600,00 | -4,48 % | KRW 61.400,00 | KRW 61.400,00 | KRW 55.400,00 | 69,48K |
| 2026-05-28 | KRW 60.300,00 | -6,22 % | KRW 64.900,00 | KRW 64.900,00 | KRW 59.200,00 | 64,66K |
| 2026-05-27 | KRW 64.300,00 | -4,03 % | KRW 66.600,00 | KRW 68.300,00 | KRW 64.000,00 | 59,51K |
| 2026-05-26 | KRW 67.000,00 | +1,06 % | KRW 68.000,00 | KRW 70.800,00 | KRW 66.300,00 | 84,00K |
| 2026-05-22 | KRW 66.300,00 | +2,95 % | KRW 65.900,00 | KRW 70.400,00 | KRW 65.700,00 | 106,36K |
| 2026-05-21 | KRW 64.400,00 | +1,42 % | KRW 65.900,00 | KRW 67.000,00 | KRW 63.300,00 | 88,83K |