Korean Reinsurance Company 003690
KRX · Südkorea · Finanzen
KRW 14.320,00-270,00 (-1,85 %)
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 14.320,00 | -1,85 % | KRW 14.720,00 | KRW 14.720,00 | KRW 14.250,00 | 195,68K |
| 2026-09-30 | KRW 14.590,00 | -3,57 % | KRW 15.160,00 | KRW 15.170,00 | KRW 14.470,00 | 319,21K |
| 2026-09-29 | KRW 15.130,00 | +1,75 % | KRW 14.930,00 | KRW 15.210,00 | KRW 14.860,00 | 239,91K |
| 2026-09-28 | KRW 14.870,00 | +1,36 % | KRW 14.640,00 | KRW 14.930,00 | KRW 14.610,00 | 169,19K |
| 2026-09-23 | KRW 14.670,00 | -0,34 % | KRW 14.720,00 | KRW 14.790,00 | KRW 14.560,00 | 183,67K |
| 2026-09-22 | KRW 14.720,00 | -1,60 % | KRW 14.950,00 | KRW 15.000,00 | KRW 14.550,00 | 192,38K |
| 2026-09-21 | KRW 14.960,00 | +0,81 % | KRW 14.970,00 | KRW 15.010,00 | KRW 14.780,00 | 124,42K |
| 2026-09-18 | KRW 14.840,00 | -2,24 % | KRW 15.180,00 | KRW 15.190,00 | KRW 14.840,00 | 296,60K |
| 2026-09-17 | KRW 15.180,00 | -0,20 % | KRW 15.200,00 | KRW 15.390,00 | KRW 14.970,00 | 243,49K |
| 2026-09-16 | KRW 15.210,00 | +1,26 % | KRW 15.160,00 | KRW 15.230,00 | KRW 15.010,00 | 229,65K |
| 2026-09-15 | KRW 15.020,00 | -1,05 % | KRW 15.170,00 | KRW 15.300,00 | KRW 14.980,00 | 160,48K |
| 2026-09-14 | KRW 15.180,00 | +1,88 % | KRW 14.900,00 | KRW 15.230,00 | KRW 14.880,00 | 164,07K |
| 2026-09-11 | KRW 14.900,00 | +2,41 % | KRW 14.550,00 | KRW 15.090,00 | KRW 14.520,00 | 283,12K |
| 2026-09-10 | KRW 14.550,00 | +1,04 % | KRW 14.410,00 | KRW 14.750,00 | KRW 14.390,00 | 192,98K |
| 2026-09-09 | KRW 14.400,00 | -1,44 % | KRW 14.610,00 | KRW 14.610,00 | KRW 14.315,00 | 155,08K |
| 2026-09-08 | KRW 14.610,00 | 0,00 % | KRW 14.750,00 | KRW 14.810,00 | KRW 14.520,00 | 177,46K |
| 2026-09-07 | KRW 14.610,00 | +0,76 % | KRW 14.500,00 | KRW 14.740,00 | KRW 14.330,00 | 218,48K |
| 2026-09-04 | KRW 14.500,00 | -6,27 % | KRW 15.320,00 | KRW 15.350,00 | KRW 14.380,00 | 588,47K |
| 2026-09-03 | KRW 15.470,00 | +4,18 % | KRW 14.860,00 | KRW 15.660,00 | KRW 14.810,00 | 493,16K |
| 2026-09-02 | KRW 14.850,00 | +1,16 % | KRW 14.610,00 | KRW 14.880,00 | KRW 14.550,00 | 180,16K |
| 2026-09-01 | KRW 14.680,00 | +2,80 % | KRW 14.390,00 | KRW 14.840,00 | KRW 14.290,00 | 145,78K |
| 2026-08-31 | KRW 14.280,00 | -2,46 % | KRW 14.690,00 | KRW 14.690,00 | KRW 14.110,00 | 302,43K |
| 2026-08-28 | KRW 14.640,00 | +0,97 % | KRW 14.500,00 | KRW 14.650,00 | KRW 14.270,00 | 158,95K |
| 2026-08-27 | KRW 14.500,00 | -0,07 % | KRW 14.600,00 | KRW 14.740,00 | KRW 14.390,00 | 110,90K |
| 2026-08-26 | KRW 14.510,00 | +0,48 % | KRW 14.440,00 | KRW 14.680,00 | KRW 14.300,00 | 137,86K |
| 2026-08-25 | KRW 14.440,00 | +0,42 % | KRW 14.390,00 | KRW 14.490,00 | KRW 14.200,00 | 93,02K |
| 2026-08-24 | KRW 14.380,00 | -1,10 % | KRW 14.660,00 | KRW 14.660,00 | KRW 14.000,00 | 156,37K |
| 2026-08-21 | KRW 14.540,00 | -0,55 % | KRW 14.590,00 | KRW 14.680,00 | KRW 14.350,00 | 268,52K |
| 2026-08-20 | KRW 14.620,00 | -2,08 % | KRW 15.060,00 | KRW 15.230,00 | KRW 14.440,00 | 243,15K |
| 2026-08-19 | KRW 14.930,00 | -1,97 % | KRW 14.970,00 | KRW 15.100,00 | KRW 14.450,00 | 234,28K |
| 2026-08-18 | KRW 15.230,00 | -0,39 % | KRW 15.300,00 | KRW 15.500,00 | KRW 14.830,00 | 449,87K |
| 2026-08-14 | KRW 15.290,00 | +4,23 % | KRW 14.790,00 | KRW 15.290,00 | KRW 14.650,00 | 465,75K |
| 2026-08-13 | KRW 14.670,00 | +1,95 % | KRW 14.480,00 | KRW 14.730,00 | KRW 14.420,00 | 253,24K |
| 2026-08-12 | KRW 14.390,00 | -2,18 % | KRW 14.750,00 | KRW 14.800,00 | KRW 14.320,00 | 263,49K |
| 2026-08-11 | KRW 14.710,00 | +0,41 % | KRW 14.650,00 | KRW 14.860,00 | KRW 14.540,00 | 299,98K |
| 2026-08-10 | KRW 14.650,00 | +0,83 % | KRW 14.490,00 | KRW 14.650,00 | KRW 14.300,00 | 419,25K |
| 2026-08-07 | KRW 14.530,00 | -0,68 % | KRW 14.460,00 | KRW 14.600,00 | KRW 14.340,00 | 212,40K |
| 2026-08-06 | KRW 14.630,00 | +5,78 % | KRW 13.970,00 | KRW 14.870,00 | KRW 13.870,00 | 566,09K |
| 2026-08-05 | KRW 13.830,00 | +0,66 % | KRW 13.730,00 | KRW 13.990,00 | KRW 13.730,00 | 258,86K |
| 2026-08-04 | KRW 13.740,00 | +1,33 % | KRW 13.650,00 | KRW 13.770,00 | KRW 13.450,00 | 155,44K |
| 2026-08-03 | KRW 13.560,00 | -1,53 % | KRW 13.910,00 | KRW 14.020,00 | KRW 13.410,00 | 233,07K |
| 2026-07-31 | KRW 13.770,00 | +2,00 % | KRW 13.620,00 | KRW 13.940,00 | KRW 13.130,00 | 384,31K |
| 2026-07-30 | KRW 13.500,00 | +1,58 % | KRW 13.300,00 | KRW 13.980,00 | KRW 13.260,00 | 497,32K |
| 2026-07-29 | KRW 13.290,00 | -2,28 % | KRW 13.600,00 | KRW 13.980,00 | KRW 12.990,00 | 468,44K |
| 2026-07-28 | KRW 13.600,00 | -2,51 % | KRW 13.700,00 | KRW 14.050,00 | KRW 13.400,00 | 448,89K |
| 2026-07-27 | KRW 13.950,00 | 0,00 % | KRW 13.950,00 | KRW 14.380,00 | KRW 13.870,00 | 227,54K |
| 2026-07-24 | KRW 13.950,00 | +1,45 % | KRW 13.610,00 | KRW 14.370,00 | KRW 13.610,00 | 215,61K |
| 2026-07-23 | KRW 13.750,00 | +2,69 % | KRW 13.440,00 | KRW 13.980,00 | KRW 13.440,00 | 185,01K |
| 2026-07-22 | KRW 13.390,00 | +0,07 % | KRW 13.490,00 | KRW 13.760,00 | KRW 13.330,00 | 130,81K |
| 2026-07-21 | KRW 13.380,00 | -0,96 % | KRW 13.490,00 | KRW 13.510,00 | KRW 13.260,00 | 115,72K |
| 2026-07-20 | KRW 13.510,00 | -1,10 % | KRW 13.580,00 | KRW 13.750,00 | KRW 13.300,00 | 160,48K |
| 2026-07-16 | KRW 13.660,00 | -1,59 % | KRW 13.950,00 | KRW 14.090,00 | KRW 13.630,00 | 173,68K |
| 2026-07-15 | KRW 13.880,00 | +0,95 % | KRW 13.820,00 | KRW 14.400,00 | KRW 13.560,00 | 349,21K |
| 2026-07-14 | KRW 13.750,00 | -1,29 % | KRW 13.890,00 | KRW 14.040,00 | KRW 12.990,00 | 284,85K |
| 2026-07-13 | KRW 13.930,00 | +0,58 % | KRW 13.970,00 | KRW 14.200,00 | KRW 13.750,00 | 458,42K |
| 2026-07-10 | KRW 13.850,00 | +3,59 % | KRW 13.400,00 | KRW 14.090,00 | KRW 13.320,00 | 256,71K |
| 2026-07-09 | KRW 13.370,00 | -2,69 % | KRW 13.710,00 | KRW 14.020,00 | KRW 13.030,00 | 310,04K |
| 2026-07-08 | KRW 13.740,00 | +0,29 % | KRW 13.600,00 | KRW 13.890,00 | KRW 13.460,00 | 356,49K |
| 2026-07-07 | KRW 13.700,00 | +0,74 % | KRW 13.470,00 | KRW 13.700,00 | KRW 13.350,00 | 310,96K |
| 2026-07-06 | KRW 13.600,00 | +1,34 % | KRW 13.400,00 | KRW 13.700,00 | KRW 13.220,00 | 246,89K |
| 2026-07-03 | KRW 13.420,00 | +3,79 % | KRW 13.010,00 | KRW 13.480,00 | KRW 12.950,00 | 361,46K |
| 2026-07-02 | KRW 12.930,00 | +1,33 % | KRW 12.760,00 | KRW 13.360,00 | KRW 12.450,00 | 496,35K |
| 2026-07-01 | KRW 12.760,00 | -3,92 % | KRW 13.200,00 | KRW 13.250,00 | KRW 12.640,00 | 480,87K |
| 2026-06-30 | KRW 13.280,00 | +4,98 % | KRW 12.720,00 | KRW 13.400,00 | KRW 12.710,00 | 555,31K |
| 2026-06-29 | KRW 12.650,00 | +0,16 % | KRW 12.630,00 | KRW 12.730,00 | KRW 12.150,00 | 430,37K |
| 2026-06-26 | KRW 12.630,00 | -0,32 % | KRW 12.700,00 | KRW 12.870,00 | KRW 12.360,00 | 796,00K |
| 2026-06-25 | KRW 12.670,00 | +2,10 % | KRW 12.500,00 | KRW 12.960,00 | KRW 12.500,00 | 462,64K |
| 2026-06-24 | KRW 12.410,00 | -2,13 % | KRW 12.600,00 | KRW 12.680,00 | KRW 12.270,00 | 398,48K |
| 2026-06-23 | KRW 12.680,00 | -0,94 % | KRW 12.840,00 | KRW 13.110,00 | KRW 12.600,00 | 572,89K |
| 2026-06-22 | KRW 12.800,00 | -4,55 % | KRW 13.370,00 | KRW 13.370,00 | KRW 12.740,00 | 293,26K |
| 2026-06-19 | KRW 13.410,00 | -2,47 % | KRW 13.740,00 | KRW 13.830,00 | KRW 13.250,00 | 772,74K |
| 2026-06-18 | KRW 13.750,00 | -1,29 % | KRW 13.870,00 | KRW 14.050,00 | KRW 13.600,00 | 419,64K |
| 2026-06-17 | KRW 13.930,00 | -0,50 % | KRW 14.020,00 | KRW 14.350,00 | KRW 13.810,00 | 431,18K |
| 2026-06-16 | KRW 14.000,00 | +1,30 % | KRW 13.800,00 | KRW 14.120,00 | KRW 13.670,00 | 591,22K |
| 2026-06-15 | KRW 13.820,00 | +1,77 % | KRW 13.750,00 | KRW 14.000,00 | KRW 13.510,00 | 604,35K |
| 2026-06-12 | KRW 13.580,00 | +0,67 % | KRW 13.510,00 | KRW 14.020,00 | KRW 13.280,00 | 611,43K |
| 2026-06-11 | KRW 13.490,00 | +3,13 % | KRW 12.800,00 | KRW 13.590,00 | KRW 12.680,00 | 575,65K |
| 2026-06-10 | KRW 13.080,00 | -2,68 % | KRW 13.290,00 | KRW 13.480,00 | KRW 12.880,00 | 70 |
| 2026-06-09 | KRW 13.440,00 | +5,33 % | KRW 12.840,00 | KRW 14.110,00 | KRW 12.800,00 | 847,79K |
| 2026-06-08 | KRW 12.760,00 | -2,22 % | KRW 12.510,00 | KRW 13.400,00 | KRW 12.430,00 | 491,45K |
| 2026-06-05 | KRW 13.050,00 | -3,40 % | KRW 14.000,00 | KRW 14.330,00 | KRW 12.870,00 | 1,02M |
| 2026-06-04 | KRW 13.510,00 | +3,13 % | KRW 13.200,00 | KRW 13.600,00 | KRW 12.850,00 | 803,92K |
| 2026-06-02 | KRW 13.100,00 | +2,18 % | KRW 12.800,00 | KRW 13.170,00 | KRW 12.500,00 | 1,09M |
| 2026-06-01 | KRW 12.820,00 | -0,23 % | KRW 13.190,00 | KRW 13.310,00 | KRW 12.740,00 | 606,87K |
| 2026-05-29 | KRW 12.850,00 | -5,93 % | KRW 13.590,00 | KRW 13.620,00 | KRW 12.770,00 | 777,64K |
| 2026-05-28 | KRW 13.660,00 | -0,36 % | KRW 13.600,00 | KRW 13.750,00 | KRW 13.310,00 | 517,49K |
| 2026-05-27 | KRW 13.710,00 | -1,58 % | KRW 13.930,00 | KRW 14.100,00 | KRW 13.540,00 | 561,35K |
| 2026-05-26 | KRW 13.930,00 | -4,06 % | KRW 14.440,00 | KRW 14.560,00 | KRW 13.770,00 | 401,62K |
| 2026-05-22 | KRW 14.520,00 | -0,14 % | KRW 14.310,00 | KRW 14.750,00 | KRW 14.310,00 | 434,98K |
| 2026-05-21 | KRW 14.540,00 | +4,53 % | KRW 13.900,00 | KRW 14.550,00 | KRW 13.840,00 | 511,42K |