Kolon Global Corp 003070
KRX · Südkorea · Industriedienstleistungen
KRW 9.270,00+170,00 (+1,87 %)
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 9.270,00 | +1,87 % | KRW 9.340,00 | KRW 9.340,00 | KRW 9.030,00 | 7,88K |
| 2026-09-30 | KRW 9.100,00 | -0,55 % | KRW 9.140,00 | KRW 9.270,00 | KRW 9.100,00 | 4,02K |
| 2026-09-29 | KRW 9.150,00 | -0,54 % | KRW 9.200,00 | KRW 9.260,00 | KRW 9.080,00 | 3,74K |
| 2026-09-28 | KRW 9.200,00 | +0,33 % | KRW 9.230,00 | KRW 9.280,00 | KRW 9.090,00 | 6,24K |
| 2026-09-23 | KRW 9.170,00 | -0,43 % | KRW 9.210,00 | KRW 9.240,00 | KRW 9.100,00 | 12,93K |
| 2026-09-22 | KRW 9.210,00 | -2,33 % | KRW 9.430,00 | KRW 9.430,00 | KRW 9.210,00 | 6,65K |
| 2026-09-21 | KRW 9.430,00 | +1,18 % | KRW 9.410,00 | KRW 9.720,00 | KRW 9.170,00 | 25,39K |
| 2026-09-18 | KRW 9.320,00 | +1,08 % | KRW 9.320,00 | KRW 9.740,00 | KRW 9.160,00 | 7,04K |
| 2026-09-17 | KRW 9.220,00 | +1,10 % | KRW 9.330,00 | KRW 9.330,00 | KRW 9.100,00 | 2,23K |
| 2026-09-16 | KRW 9.120,00 | -0,87 % | KRW 9.200,00 | KRW 9.380,00 | KRW 9.100,00 | 5,77K |
| 2026-09-15 | KRW 9.200,00 | +0,77 % | KRW 9.130,00 | KRW 9.220,00 | KRW 9.100,00 | 3,76K |
| 2026-09-14 | KRW 9.130,00 | -1,40 % | KRW 9.370,00 | KRW 9.370,00 | KRW 9.100,00 | 5,42K |
| 2026-09-11 | KRW 9.260,00 | +1,54 % | KRW 9.320,00 | KRW 9.360,00 | KRW 9.060,00 | 5,76K |
| 2026-09-10 | KRW 9.120,00 | -0,65 % | KRW 9.460,00 | KRW 9.460,00 | KRW 9.050,00 | 9,74K |
| 2026-09-09 | KRW 9.180,00 | -0,97 % | KRW 9.270,00 | KRW 9.490,00 | KRW 9.120,00 | 17,02K |
| 2026-09-08 | KRW 9.270,00 | -1,07 % | KRW 9.370,00 | KRW 9.710,00 | KRW 9.270,00 | 14,53K |
| 2026-09-07 | KRW 9.370,00 | +0,21 % | KRW 9.350,00 | KRW 9.450,00 | KRW 9.260,00 | 7,35K |
| 2026-09-04 | KRW 9.350,00 | -0,95 % | KRW 9.690,00 | KRW 9.690,00 | KRW 9.330,00 | 14,24K |
| 2026-09-03 | KRW 9.440,00 | -3,58 % | KRW 9.650,00 | KRW 9.710,00 | KRW 9.300,00 | 19,46K |
| 2026-09-02 | KRW 9.790,00 | +0,20 % | KRW 9.820,00 | KRW 9.850,00 | KRW 9.640,00 | 17,63K |
| 2026-09-01 | KRW 9.770,00 | -0,51 % | KRW 9.800,00 | KRW 9.890,00 | KRW 9.600,00 | 12,26K |
| 2026-08-31 | KRW 9.820,00 | -1,01 % | KRW 9.870,00 | KRW 9.910,00 | KRW 9.680,00 | 8,59K |
| 2026-08-28 | KRW 9.920,00 | +0,20 % | KRW 9.810,00 | KRW 10.010,00 | KRW 9.760,00 | 10,18K |
| 2026-08-27 | KRW 9.900,00 | -1,00 % | KRW 10.000,00 | KRW 10.260,00 | KRW 9.840,00 | 11,86K |
| 2026-08-26 | KRW 10.000,00 | +0,10 % | KRW 9.910,00 | KRW 10.070,00 | KRW 9.860,00 | 12,66K |
| 2026-08-25 | KRW 9.990,00 | +2,25 % | KRW 9.700,00 | KRW 10.000,00 | KRW 9.310,00 | 18,59K |
| 2026-08-24 | KRW 9.770,00 | +0,72 % | KRW 9.870,00 | KRW 9.900,00 | KRW 9.680,00 | 8,12K |
| 2026-08-21 | KRW 9.700,00 | -2,71 % | KRW 9.990,00 | KRW 10.020,00 | KRW 9.590,00 | 11,60K |
| 2026-08-20 | KRW 9.970,00 | +1,94 % | KRW 10.000,00 | KRW 10.120,00 | KRW 9.750,00 | 8,64K |
| 2026-08-19 | KRW 9.780,00 | -2,69 % | KRW 10.050,00 | KRW 10.050,00 | KRW 9.750,00 | 21,28K |
| 2026-08-18 | KRW 10.050,00 | -1,86 % | KRW 10.420,00 | KRW 10.420,00 | KRW 10.000,00 | 52,03K |
| 2026-08-14 | KRW 10.240,00 | +1,59 % | KRW 10.080,00 | KRW 10.480,00 | KRW 10.000,00 | 53,11K |
| 2026-08-13 | KRW 10.080,00 | -4,00 % | KRW 10.340,00 | KRW 10.500,00 | KRW 10.000,00 | 88,27K |
| 2026-08-12 | KRW 10.500,00 | +13,51 % | KRW 10.040,00 | KRW 11.500,00 | KRW 9.990,00 | 509,29K |
| 2026-08-11 | KRW 9.250,00 | +1,65 % | KRW 9.110,00 | KRW 9.370,00 | KRW 9.100,00 | 11,34K |
| 2026-08-10 | KRW 9.100,00 | +1,68 % | KRW 8.950,00 | KRW 9.160,00 | KRW 8.900,00 | 6,79K |
| 2026-08-07 | KRW 8.950,00 | +0,79 % | KRW 8.880,00 | KRW 9.030,00 | KRW 8.810,00 | 8,56K |
| 2026-08-06 | KRW 8.880,00 | +1,49 % | KRW 8.750,00 | KRW 8.900,00 | KRW 8.650,00 | 10,70K |
| 2026-08-05 | KRW 8.750,00 | +0,57 % | KRW 8.790,00 | KRW 8.990,00 | KRW 8.670,00 | 18,41K |
| 2026-08-04 | KRW 8.700,00 | +2,35 % | KRW 8.500,00 | KRW 8.760,00 | KRW 8.500,00 | 6,67K |
| 2026-08-03 | KRW 8.500,00 | +1,80 % | KRW 8.300,00 | KRW 8.610,00 | KRW 8.280,00 | 6,58K |
| 2026-07-31 | KRW 8.350,00 | +2,08 % | KRW 8.290,00 | KRW 8.470,00 | KRW 8.180,00 | 12,41K |
| 2026-07-30 | KRW 8.180,00 | +0,37 % | KRW 8.350,00 | KRW 8.350,00 | KRW 7.900,00 | 27,12K |
| 2026-07-29 | KRW 8.150,00 | -6,54 % | KRW 8.940,00 | KRW 8.940,00 | KRW 7.980,00 | 41,71K |
| 2026-07-28 | KRW 8.720,00 | -3,33 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.570,00 | 22,59K |
| 2026-07-27 | KRW 9.020,00 | +1,01 % | KRW 8.930,00 | KRW 9.170,00 | KRW 8.810,00 | 13,82K |
| 2026-07-24 | KRW 8.930,00 | -0,78 % | KRW 9.000,00 | KRW 9.130,00 | KRW 8.650,00 | 14,65K |
| 2026-07-23 | KRW 9.000,00 | +3,57 % | KRW 8.690,00 | KRW 9.020,00 | KRW 8.510,00 | 14,94K |
| 2026-07-22 | KRW 8.690,00 | +0,93 % | KRW 8.830,00 | KRW 8.870,00 | KRW 8.470,00 | 24,57K |
| 2026-07-21 | KRW 8.610,00 | -0,69 % | KRW 8.610,00 | KRW 8.680,00 | KRW 8.440,00 | 22,32K |
| 2026-07-20 | KRW 8.670,00 | -3,34 % | KRW 8.950,00 | KRW 8.950,00 | KRW 8.620,00 | 28,58K |
| 2026-07-16 | KRW 8.970,00 | -1,97 % | KRW 9.320,00 | KRW 9.420,00 | KRW 8.750,00 | 24,02K |
| 2026-07-15 | KRW 9.150,00 | -1,19 % | KRW 9.270,00 | KRW 9.410,00 | KRW 9.010,00 | 19,17K |
| 2026-07-14 | KRW 9.260,00 | -0,11 % | KRW 9.270,00 | KRW 9.270,00 | KRW 8.930,00 | 21,67K |
| 2026-07-13 | KRW 9.270,00 | -2,73 % | KRW 9.770,00 | KRW 9.970,00 | KRW 9.170,00 | 41,77K |
| 2026-07-10 | KRW 9.530,00 | +4,15 % | KRW 9.860,00 | KRW 9.860,00 | KRW 9.190,00 | 17,51K |
| 2026-07-09 | KRW 9.150,00 | -1,61 % | KRW 9.300,00 | KRW 10.050,00 | KRW 9.100,00 | 54,33K |
| 2026-07-08 | KRW 9.300,00 | -4,02 % | KRW 9.690,00 | KRW 9.970,00 | KRW 9.150,00 | 14,12K |
| 2026-07-07 | KRW 9.690,00 | -1,12 % | KRW 10.180,00 | KRW 10.180,00 | KRW 9.560,00 | 13,08K |
| 2026-07-06 | KRW 9.800,00 | 0,00 % | KRW 10.060,00 | KRW 10.320,00 | KRW 9.430,00 | 13,39K |
| 2026-07-03 | KRW 9.800,00 | 0,00 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.400,00 | 14,90K |
| 2026-07-02 | KRW 9.800,00 | -2,87 % | KRW 10.090,00 | KRW 10.340,00 | KRW 9.500,00 | 68,67K |
| 2026-07-01 | KRW 10.090,00 | +5,77 % | KRW 9.470,00 | KRW 10.180,00 | KRW 9.470,00 | 55,55K |
| 2026-06-30 | KRW 9.540,00 | +0,53 % | KRW 9.530,00 | KRW 9.640,00 | KRW 9.350,00 | 14,10K |
| 2026-06-29 | KRW 9.490,00 | +8,71 % | KRW 8.760,00 | KRW 9.500,00 | KRW 8.740,00 | 38,63K |
| 2026-06-26 | KRW 8.730,00 | -1,80 % | KRW 8.910,00 | KRW 9.140,00 | KRW 8.600,00 | 37,74K |
| 2026-06-25 | KRW 8.890,00 | -3,79 % | KRW 9.440,00 | KRW 9.440,00 | KRW 8.890,00 | 14,64K |
| 2026-06-24 | KRW 9.240,00 | +2,67 % | KRW 9.000,00 | KRW 9.380,00 | KRW 8.880,00 | 32,91K |
| 2026-06-23 | KRW 9.000,00 | -5,96 % | KRW 9.570,00 | KRW 9.570,00 | KRW 8.800,00 | 25,41K |
| 2026-06-22 | KRW 9.570,00 | -2,45 % | KRW 9.800,00 | KRW 9.960,00 | KRW 9.450,00 | 12,31K |
| 2026-06-19 | KRW 9.810,00 | -2,58 % | KRW 10.080,00 | KRW 10.190,00 | KRW 9.710,00 | 34,62K |
| 2026-06-18 | KRW 10.070,00 | +3,71 % | KRW 9.720,00 | KRW 10.430,00 | KRW 9.620,00 | 96,65K |
| 2026-06-17 | KRW 9.710,00 | -0,21 % | KRW 9.850,00 | KRW 10.120,00 | KRW 9.700,00 | 27,24K |
| 2026-06-16 | KRW 9.730,00 | +0,83 % | KRW 9.650,00 | KRW 10.070,00 | KRW 9.560,00 | 39,99K |
| 2026-06-15 | KRW 9.650,00 | +3,99 % | KRW 9.500,00 | KRW 9.770,00 | KRW 9.500,00 | 18,66K |
| 2026-06-12 | KRW 9.280,00 | +1,98 % | KRW 9.490,00 | KRW 9.600,00 | KRW 9.100,00 | 24,10K |
| 2026-06-11 | KRW 9.100,00 | +5,08 % | KRW 8.660,00 | KRW 9.100,00 | KRW 8.560,00 | 33,56K |
| 2026-06-10 | KRW 8.660,00 | -1,03 % | KRW 8.740,00 | KRW 8.990,00 | KRW 8.640,00 | 34,25K |
| 2026-06-09 | KRW 8.750,00 | +1,74 % | KRW 8.600,00 | KRW 8.940,00 | KRW 8.580,00 | 16,84K |
| 2026-06-08 | KRW 8.600,00 | -4,02 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.600,00 | 24,87K |
| 2026-06-05 | KRW 8.960,00 | -1,21 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.710,00 | 22,08K |
| 2026-06-04 | KRW 9.070,00 | +0,44 % | KRW 9.030,00 | KRW 9.210,00 | KRW 8.900,00 | 17,37K |
| 2026-06-02 | KRW 9.030,00 | +0,44 % | KRW 8.990,00 | KRW 9.160,00 | KRW 8.710,00 | 30,53K |
| 2026-06-01 | KRW 8.990,00 | -3,33 % | KRW 9.300,00 | KRW 9.360,00 | KRW 8.990,00 | 33,34K |
| 2026-05-29 | KRW 9.300,00 | -2,41 % | KRW 9.530,00 | KRW 9.540,00 | KRW 9.180,00 | 25,83K |
| 2026-05-28 | KRW 9.530,00 | -0,73 % | KRW 9.580,00 | KRW 9.670,00 | KRW 9.070,00 | 47,28K |
| 2026-05-27 | KRW 9.600,00 | -4,00 % | KRW 9.990,00 | KRW 10.060,00 | KRW 9.580,00 | 63,23K |
| 2026-05-26 | KRW 10.000,00 | -1,67 % | KRW 10.470,00 | KRW 10.550,00 | KRW 9.920,00 | 38,21K |
| 2026-05-22 | KRW 10.170,00 | +3,25 % | KRW 9.920,00 | KRW 10.590,00 | KRW 9.920,00 | 52,28K |
| 2026-05-21 | KRW 9.850,00 | +2,07 % | KRW 9.800,00 | KRW 10.080,00 | KRW 9.790,00 | 14,41K |