KG Mobility 003620
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.520,00+30,00 (+1,20 %)
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 2.520,00 | +1,20 % | KRW 2.490,00 | KRW 2.525,00 | KRW 2.475,00 | 227,25K |
| 2026-09-30 | KRW 2.490,00 | +0,20 % | KRW 2.510,00 | KRW 2.535,00 | KRW 2.470,00 | 214,68K |
| 2026-09-29 | KRW 2.485,00 | -1,97 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.475,00 | 238,80K |
| 2026-09-28 | KRW 2.535,00 | +2,63 % | KRW 2.475,00 | KRW 2.550,00 | KRW 2.465,00 | 365,55K |
| 2026-09-23 | KRW 2.470,00 | -1,79 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.470,00 | 601,69K |
| 2026-09-22 | KRW 2.515,00 | -2,14 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.510,00 | 602,20K |
| 2026-09-21 | KRW 2.570,00 | 0,00 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.530,00 | 370,38K |
| 2026-09-18 | KRW 2.570,00 | -0,58 % | KRW 2.610,00 | KRW 2.625,00 | KRW 2.570,00 | 558,82K |
| 2026-09-17 | KRW 2.585,00 | -1,15 % | KRW 2.610,00 | KRW 2.615,00 | KRW 2.585,00 | 336,05K |
| 2026-09-16 | KRW 2.615,00 | -0,19 % | KRW 2.610,00 | KRW 2.655,00 | KRW 2.595,00 | 320,25K |
| 2026-09-15 | KRW 2.620,00 | -0,38 % | KRW 2.635,00 | KRW 2.665,00 | KRW 2.610,00 | 341,48K |
| 2026-09-14 | KRW 2.630,00 | -2,59 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.615,00 | 269,18K |
| 2026-09-11 | KRW 2.700,00 | -1,28 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.650,00 | 528,61K |
| 2026-09-10 | KRW 2.735,00 | +2,24 % | KRW 2.665,00 | KRW 2.735,00 | KRW 2.595,00 | 835,56K |
| 2026-09-09 | KRW 2.675,00 | +0,19 % | KRW 2.675,00 | KRW 2.690,00 | KRW 2.655,00 | 233,54K |
| 2026-09-08 | KRW 2.670,00 | -2,20 % | KRW 2.730,00 | KRW 2.745,00 | KRW 2.670,00 | 364,63K |
| 2026-09-07 | KRW 2.730,00 | +3,61 % | KRW 2.650,00 | KRW 2.790,00 | KRW 2.650,00 | 947,78K |
| 2026-09-04 | KRW 2.635,00 | -0,75 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.630,00 | 425,83K |
| 2026-09-03 | KRW 2.655,00 | +2,12 % | KRW 2.640,00 | KRW 2.900,00 | KRW 2.590,00 | 1,03M |
| 2026-09-02 | KRW 2.600,00 | -2,62 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.600,00 | 519,43K |
| 2026-09-01 | KRW 2.670,00 | -1,11 % | KRW 2.695,00 | KRW 2.700,00 | KRW 2.660,00 | 234,82K |
| 2026-08-31 | KRW 2.700,00 | +0,37 % | KRW 2.670,00 | KRW 2.700,00 | KRW 2.620,00 | 297,50K |
| 2026-08-28 | KRW 2.690,00 | +0,19 % | KRW 2.670,00 | KRW 2.700,00 | KRW 2.635,00 | 431,18K |
| 2026-08-27 | KRW 2.685,00 | -0,56 % | KRW 2.705,00 | KRW 2.750,00 | KRW 2.685,00 | 307,57K |
| 2026-08-26 | KRW 2.700,00 | +0,19 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.660,00 | 409,65K |
| 2026-08-25 | KRW 2.695,00 | +0,75 % | KRW 2.675,00 | KRW 2.695,00 | KRW 2.610,00 | 424,67K |
| 2026-08-24 | KRW 2.675,00 | +0,56 % | KRW 2.680,00 | KRW 2.720,00 | KRW 2.660,00 | 236,28K |
| 2026-08-21 | KRW 2.660,00 | -2,56 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.645,00 | 565,96K |
| 2026-08-20 | KRW 2.730,00 | +0,74 % | KRW 2.725,00 | KRW 2.770,00 | KRW 2.700,00 | 292,48K |
| 2026-08-19 | KRW 2.710,00 | -2,17 % | KRW 2.705,00 | KRW 2.765,00 | KRW 2.685,00 | 358,94K |
| 2026-08-18 | KRW 2.770,00 | -4,97 % | KRW 2.920,00 | KRW 2.935,00 | KRW 2.755,00 | 649,28K |
| 2026-08-14 | KRW 2.915,00 | +1,92 % | KRW 2.880,00 | KRW 2.940,00 | KRW 2.845,00 | 429,51K |
| 2026-08-13 | KRW 2.860,00 | -2,39 % | KRW 2.945,00 | KRW 2.985,00 | KRW 2.850,00 | 544,89K |
| 2026-08-12 | KRW 2.930,00 | +0,34 % | KRW 2.925,00 | KRW 2.970,00 | KRW 2.885,00 | 400,20K |
| 2026-08-11 | KRW 2.920,00 | -0,17 % | KRW 2.920,00 | KRW 2.940,00 | KRW 2.880,00 | 291,53K |
| 2026-08-10 | KRW 2.925,00 | +1,21 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.865,00 | 397,85K |
| 2026-08-07 | KRW 2.890,00 | -0,17 % | KRW 2.910,00 | KRW 2.925,00 | KRW 2.845,00 | 349,54K |
| 2026-08-06 | KRW 2.895,00 | -0,17 % | KRW 2.900,00 | KRW 3.032,00 | KRW 2.870,00 | 474,74K |
| 2026-08-05 | KRW 2.900,00 | +1,58 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.865,00 | 411,96K |
| 2026-08-04 | KRW 2.855,00 | +5,94 % | KRW 2.775,00 | KRW 2.930,00 | KRW 2.750,00 | 697,32K |
| 2026-08-03 | KRW 2.695,00 | -5,11 % | KRW 2.840,00 | KRW 2.880,00 | KRW 2.600,00 | 1,14M |
| 2026-07-31 | KRW 2.840,00 | +7,37 % | KRW 2.690,00 | KRW 2.840,00 | KRW 2.680,00 | 601,01K |
| 2026-07-30 | KRW 2.645,00 | +0,76 % | KRW 2.560,00 | KRW 2.730,00 | KRW 2.560,00 | 624,64K |
| 2026-07-29 | KRW 2.625,00 | -0,57 % | KRW 2.685,00 | KRW 2.805,00 | KRW 2.525,00 | 1,10M |
| 2026-07-28 | KRW 2.640,00 | -6,71 % | KRW 2.770,00 | KRW 2.820,00 | KRW 2.625,00 | 841,44K |
| 2026-07-27 | KRW 2.830,00 | +1,07 % | KRW 2.850,00 | KRW 2.905,00 | KRW 2.800,00 | 316,81K |
| 2026-07-24 | KRW 2.800,00 | -2,78 % | KRW 2.815,00 | KRW 2.855,00 | KRW 2.785,00 | 312,38K |
| 2026-07-23 | KRW 2.880,00 | +5,30 % | KRW 2.760,00 | KRW 2.880,00 | KRW 2.760,00 | 341,50K |
| 2026-07-22 | KRW 2.735,00 | +0,74 % | KRW 2.735,00 | KRW 2.840,00 | KRW 2.735,00 | 363,31K |
| 2026-07-21 | KRW 2.715,00 | -0,18 % | KRW 2.735,00 | KRW 2.760,00 | KRW 2.680,00 | 341,08K |
| 2026-07-20 | KRW 2.720,00 | -4,90 % | KRW 2.815,00 | KRW 2.820,00 | KRW 2.705,00 | 470,18K |
| 2026-07-16 | KRW 2.860,00 | +1,06 % | KRW 2.830,00 | KRW 2.915,00 | KRW 2.800,00 | 464,42K |
| 2026-07-15 | KRW 2.830,00 | +1,98 % | KRW 2.810,00 | KRW 2.870,00 | KRW 2.800,00 | 448,23K |
| 2026-07-14 | KRW 2.775,00 | -0,54 % | KRW 2.790,00 | KRW 2.810,00 | KRW 2.710,00 | 422,08K |
| 2026-07-13 | KRW 2.790,00 | -3,46 % | KRW 2.890,00 | KRW 2.950,00 | KRW 2.780,00 | 503,72K |
| 2026-07-10 | KRW 2.890,00 | +4,71 % | KRW 2.835,00 | KRW 2.935,00 | KRW 2.800,00 | 432,34K |
| 2026-07-09 | KRW 2.760,00 | -3,50 % | KRW 2.880,00 | KRW 2.895,00 | KRW 2.747,00 | 735,22K |
| 2026-07-08 | KRW 2.860,00 | -3,21 % | KRW 2.910,00 | KRW 3.030,00 | KRW 2.830,00 | 615,55K |
| 2026-07-07 | KRW 2.955,00 | +2,60 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.850,00 | 521,39K |
| 2026-07-06 | KRW 2.880,00 | -1,54 % | KRW 2.925,00 | KRW 3.025,00 | KRW 2.880,00 | 478,28K |
| 2026-07-03 | KRW 2.925,00 | +1,92 % | KRW 2.870,00 | KRW 2.935,00 | KRW 2.820,00 | 387,95K |
| 2026-07-02 | KRW 2.870,00 | -2,05 % | KRW 2.920,00 | KRW 2.950,00 | KRW 2.800,00 | 441,85K |
| 2026-07-01 | KRW 2.930,00 | +5,02 % | KRW 2.860,00 | KRW 2.990,00 | KRW 2.815,00 | 568,70K |
| 2026-06-30 | KRW 2.790,00 | -4,78 % | KRW 2.935,00 | KRW 2.970,00 | KRW 2.780,00 | 456,19K |
| 2026-06-29 | KRW 2.930,00 | +10,78 % | KRW 2.660,00 | KRW 2.930,00 | KRW 2.645,00 | 668,33K |
| 2026-06-26 | KRW 2.645,00 | -4,17 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.600,00 | 977,03K |
| 2026-06-25 | KRW 2.760,00 | -2,30 % | KRW 2.810,00 | KRW 2.875,00 | KRW 2.750,00 | 647,87K |
| 2026-06-24 | KRW 2.825,00 | +0,18 % | KRW 2.830,00 | KRW 2.880,00 | KRW 2.775,00 | 617,66K |
| 2026-06-23 | KRW 2.820,00 | -4,89 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.820,00 | 832,01K |
| 2026-06-22 | KRW 2.965,00 | -1,82 % | KRW 3.020,00 | KRW 3.060,00 | KRW 2.965,00 | 381,60K |
| 2026-06-19 | KRW 3.020,00 | -3,05 % | KRW 3.100,00 | KRW 3.145,00 | KRW 2.980,00 | 703,23K |
| 2026-06-18 | KRW 3.115,00 | -3,41 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.100,00 | 525,42K |
| 2026-06-17 | KRW 3.225,00 | -0,92 % | KRW 3.230,00 | KRW 3.255,00 | KRW 3.180,00 | 654,42K |
| 2026-06-16 | KRW 3.255,00 | +0,15 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.230,00 | 360,39K |
| 2026-06-15 | KRW 3.250,00 | +2,04 % | KRW 3.305,00 | KRW 3.330,00 | KRW 3.230,00 | 607,77K |
| 2026-06-12 | KRW 3.185,00 | +2,74 % | KRW 3.170,00 | KRW 3.300,00 | KRW 3.170,00 | 688,58K |
| 2026-06-11 | KRW 3.100,00 | -1,90 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.020,00 | 702,93K |
| 2026-06-10 | KRW 3.160,00 | +0,32 % | KRW 3.155,00 | KRW 3.320,00 | KRW 3.085,00 | 119 |
| 2026-06-09 | KRW 3.150,00 | +11,50 % | KRW 2.850,00 | KRW 3.155,00 | KRW 2.850,00 | 1,22M |
| 2026-06-08 | KRW 2.825,00 | -7,38 % | KRW 2.960,00 | KRW 2.970,00 | KRW 2.785,00 | 1,44M |
| 2026-06-05 | KRW 3.050,00 | -3,02 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.010,00 | 1,09M |
| 2026-06-04 | KRW 3.145,00 | -2,78 % | KRW 3.130,00 | KRW 3.255,00 | KRW 3.130,00 | 1,08M |
| 2026-06-02 | KRW 3.235,00 | -1,97 % | KRW 3.255,00 | KRW 3.290,00 | KRW 3.180,00 | 1,18M |
| 2026-06-01 | KRW 3.300,00 | -3,08 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.275,00 | 1,12M |
| 2026-05-29 | KRW 3.405,00 | -0,58 % | KRW 3.395,00 | KRW 3.495,00 | KRW 3.250,00 | 1,86M |
| 2026-05-28 | KRW 3.425,00 | -0,87 % | KRW 3.455,00 | KRW 3.510,00 | KRW 3.325,00 | 1,14M |
| 2026-05-27 | KRW 3.455,00 | -2,95 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.380,00 | 1,64M |
| 2026-05-26 | KRW 3.560,00 | -5,19 % | KRW 3.780,00 | KRW 3.815,00 | KRW 3.555,00 | 1,71M |
| 2026-05-22 | KRW 3.755,00 | +3,59 % | KRW 3.655,00 | KRW 3.765,00 | KRW 3.655,00 | 917,87K |
| 2026-05-21 | KRW 3.625,00 | +3,87 % | KRW 3.570,00 | KRW 3.725,00 | KRW 3.570,00 | 1,31M |