Cosmo AM&T Co., Ltd. 005070
KRX · Südkorea · Elektronische Technologie
KRW 44.600,00+1.350,00 (+3,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 43.250,00 | +0,46 % | KRW 43.600,00 | KRW 44.650,00 | KRW 42.700,00 | 131,34K |
| 2026-09-29 | KRW 43.050,00 | -2,93 % | KRW 44.350,00 | KRW 44.800,00 | KRW 42.200,00 | 163,58K |
| 2026-09-28 | KRW 44.350,00 | +6,74 % | KRW 41.750,00 | KRW 46.300,00 | KRW 41.400,00 | 376,04K |
| 2026-09-23 | KRW 41.550,00 | +3,75 % | KRW 40.850,00 | KRW 42.200,00 | KRW 40.550,00 | 96,87K |
| 2026-09-22 | KRW 40.050,00 | -1,60 % | KRW 41.400,00 | KRW 41.500,00 | KRW 39.900,00 | 91,40K |
| 2026-09-21 | KRW 40.700,00 | -2,51 % | KRW 42.000,00 | KRW 42.000,00 | KRW 40.550,00 | 64,46K |
| 2026-09-18 | KRW 41.750,00 | +3,86 % | KRW 41.450,00 | KRW 42.400,00 | KRW 41.000,00 | 132,43K |
| 2026-09-17 | KRW 40.200,00 | -3,37 % | KRW 41.200,00 | KRW 41.300,00 | KRW 40.050,00 | 79,84K |
| 2026-09-16 | KRW 41.600,00 | +0,85 % | KRW 40.900,00 | KRW 43.550,00 | KRW 40.500,00 | 137,85K |
| 2026-09-15 | KRW 41.250,00 | +5,10 % | KRW 39.450,00 | KRW 41.850,00 | KRW 39.150,00 | 111,56K |
| 2026-09-14 | KRW 39.250,00 | -2,36 % | KRW 39.950,00 | KRW 40.850,00 | KRW 39.000,00 | 95,76K |
| 2026-09-11 | KRW 40.200,00 | -1,47 % | KRW 39.750,00 | KRW 40.850,00 | KRW 39.500,00 | 61,39K |
| 2026-09-10 | KRW 40.800,00 | -1,57 % | KRW 41.050,00 | KRW 41.450,00 | KRW 39.850,00 | 108,14K |
| 2026-09-09 | KRW 41.450,00 | +8,65 % | KRW 38.200,00 | KRW 41.600,00 | KRW 38.200,00 | 169,16K |
| 2026-09-08 | KRW 38.150,00 | -1,29 % | KRW 39.350,00 | KRW 39.550,00 | KRW 38.100,00 | 91,74K |
| 2026-09-07 | KRW 38.650,00 | -0,90 % | KRW 39.300,00 | KRW 39.350,00 | KRW 38.600,00 | 59,90K |
| 2026-09-04 | KRW 39.000,00 | +1,17 % | KRW 38.550,00 | KRW 39.400,00 | KRW 38.400,00 | 45,85K |
| 2026-09-03 | KRW 38.550,00 | +1,05 % | KRW 38.600,00 | KRW 39.300,00 | KRW 37.500,00 | 60,05K |
| 2026-09-02 | KRW 38.150,00 | -5,10 % | KRW 38.800,00 | KRW 39.600,00 | KRW 38.050,00 | 92,93K |
| 2026-09-01 | KRW 40.200,00 | -3,02 % | KRW 41.400,00 | KRW 41.900,00 | KRW 39.950,00 | 67,64K |
| 2026-08-31 | KRW 41.450,00 | +2,60 % | KRW 39.600,00 | KRW 41.950,00 | KRW 39.000,00 | 88,74K |
| 2026-08-28 | KRW 40.400,00 | -0,86 % | KRW 40.250,00 | KRW 40.900,00 | KRW 39.750,00 | 57,90K |
| 2026-08-27 | KRW 40.750,00 | +4,09 % | KRW 39.250,00 | KRW 40.850,00 | KRW 39.050,00 | 130,15K |
| 2026-08-26 | KRW 39.150,00 | -0,76 % | KRW 39.450,00 | KRW 39.850,00 | KRW 38.600,00 | 60,66K |
| 2026-08-25 | KRW 39.450,00 | -1,25 % | KRW 39.200,00 | KRW 39.450,00 | KRW 37.800,00 | 56,90K |
| 2026-08-24 | KRW 39.950,00 | +6,53 % | KRW 37.800,00 | KRW 40.450,00 | KRW 37.800,00 | 109,42K |
| 2026-08-21 | KRW 37.500,00 | -6,83 % | KRW 39.300,00 | KRW 39.450,00 | KRW 37.400,00 | 70,93K |
| 2026-08-20 | KRW 40.250,00 | +3,60 % | KRW 40.150,00 | KRW 40.750,00 | KRW 39.700,00 | 55,96K |
| 2026-08-19 | KRW 38.850,00 | -0,38 % | KRW 38.000,00 | KRW 40.300,00 | KRW 37.500,00 | 66,62K |
| 2026-08-18 | KRW 39.000,00 | -7,58 % | KRW 41.950,00 | KRW 41.950,00 | KRW 38.650,00 | 109,52K |
| 2026-08-14 | KRW 42.200,00 | +3,94 % | KRW 40.950,00 | KRW 42.200,00 | KRW 40.200,00 | 98,05K |
| 2026-08-13 | KRW 40.600,00 | +2,27 % | KRW 39.850,00 | KRW 41.250,00 | KRW 39.350,00 | 105,10K |
| 2026-08-12 | KRW 39.700,00 | +1,15 % | KRW 39.250,00 | KRW 40.250,00 | KRW 38.500,00 | 62,32K |
| 2026-08-11 | KRW 39.250,00 | 0,00 % | KRW 38.750,00 | KRW 40.350,00 | KRW 38.100,00 | 97,32K |
| 2026-08-10 | KRW 39.250,00 | +7,39 % | KRW 36.600,00 | KRW 39.250,00 | KRW 36.350,00 | 126,37K |
| 2026-08-07 | KRW 36.550,00 | +1,81 % | KRW 37.000,00 | KRW 38.050,00 | KRW 35.250,00 | 124,06K |
| 2026-08-06 | KRW 35.900,00 | -0,28 % | KRW 35.650,00 | KRW 36.700,00 | KRW 34.600,00 | 86,39K |
| 2026-08-05 | KRW 36.000,00 | +5,11 % | KRW 35.300,00 | KRW 36.250,00 | KRW 34.650,00 | 110,53K |
| 2026-08-04 | KRW 34.250,00 | +5,87 % | KRW 32.700,00 | KRW 34.300,00 | KRW 32.700,00 | 96,02K |
| 2026-08-03 | KRW 32.350,00 | -0,31 % | KRW 31.600,00 | KRW 33.100,00 | KRW 30.650,00 | 94,65K |
| 2026-07-31 | KRW 32.450,00 | +15,89 % | KRW 29.300,00 | KRW 32.700,00 | KRW 29.300,00 | 114,96K |
| 2026-07-30 | KRW 28.000,00 | -0,71 % | KRW 26.600,00 | KRW 29.750,00 | KRW 26.600,00 | 146,18K |
| 2026-07-29 | KRW 28.200,00 | -9,90 % | KRW 31.550,00 | KRW 32.100,00 | KRW 27.050,00 | 181,93K |
| 2026-07-28 | KRW 31.300,00 | -10,83 % | KRW 33.700,00 | KRW 34.100,00 | KRW 30.900,00 | 131,29K |
| 2026-07-27 | KRW 35.100,00 | +0,57 % | KRW 35.500,00 | KRW 35.800,00 | KRW 34.450,00 | 81,20K |
| 2026-07-24 | KRW 34.900,00 | -9,94 % | KRW 38.050,00 | KRW 38.250,00 | KRW 34.800,00 | 136,20K |
| 2026-07-23 | KRW 38.750,00 | +8,54 % | KRW 35.750,00 | KRW 38.750,00 | KRW 35.750,00 | 119,41K |
| 2026-07-22 | KRW 35.700,00 | +1,71 % | KRW 36.050,00 | KRW 39.000,00 | KRW 35.550,00 | 131,67K |
| 2026-07-21 | KRW 35.100,00 | -1,54 % | KRW 35.100,00 | KRW 36.000,00 | KRW 33.750,00 | 86,15K |
| 2026-07-20 | KRW 35.650,00 | -4,93 % | KRW 36.300,00 | KRW 37.650,00 | KRW 35.500,00 | 115,47K |
| 2026-07-16 | KRW 37.500,00 | -5,06 % | KRW 39.050,00 | KRW 39.850,00 | KRW 37.500,00 | 107,07K |
| 2026-07-15 | KRW 39.500,00 | +4,64 % | KRW 38.300,00 | KRW 39.750,00 | KRW 38.300,00 | 120,01K |
| 2026-07-14 | KRW 37.750,00 | -2,08 % | KRW 38.250,00 | KRW 38.900,00 | KRW 35.150,00 | 143,28K |
| 2026-07-13 | KRW 38.550,00 | -2,41 % | KRW 39.750,00 | KRW 41.700,00 | KRW 38.450,00 | 147,80K |
| 2026-07-10 | KRW 39.500,00 | +5,19 % | KRW 38.000,00 | KRW 40.100,00 | KRW 38.000,00 | 114,73K |
| 2026-07-09 | KRW 37.550,00 | +5,18 % | KRW 35.300,00 | KRW 37.550,00 | KRW 35.300,00 | 143,23K |
| 2026-07-08 | KRW 35.700,00 | -8,34 % | KRW 36.900,00 | KRW 38.750,00 | KRW 35.500,00 | 143,25K |
| 2026-07-07 | KRW 38.950,00 | -2,63 % | KRW 40.050,00 | KRW 40.850,00 | KRW 37.500,00 | 142,65K |
| 2026-07-06 | KRW 40.000,00 | +1,91 % | KRW 39.350,00 | KRW 40.000,00 | KRW 38.050,00 | 106,60K |
| 2026-07-03 | KRW 39.250,00 | +2,48 % | KRW 38.300,00 | KRW 39.250,00 | KRW 36.600,00 | 134,87K |
| 2026-07-02 | KRW 38.300,00 | -5,20 % | KRW 39.200,00 | KRW 39.900,00 | KRW 38.100,00 | 194,96K |
| 2026-07-01 | KRW 40.400,00 | +2,93 % | KRW 39.400,00 | KRW 40.650,00 | KRW 38.550,00 | 129,79K |
| 2026-06-30 | KRW 39.250,00 | -0,13 % | KRW 39.050,00 | KRW 40.000,00 | KRW 37.800,00 | 158,16K |
| 2026-06-29 | KRW 39.300,00 | +13,42 % | KRW 34.200,00 | KRW 39.600,00 | KRW 34.200,00 | 174,23K |
| 2026-06-26 | KRW 34.650,00 | -6,22 % | KRW 36.500,00 | KRW 36.950,00 | KRW 33.550,00 | 202,28K |
| 2026-06-25 | KRW 36.950,00 | -5,38 % | KRW 39.000,00 | KRW 39.900,00 | KRW 36.900,00 | 115,79K |
| 2026-06-24 | KRW 39.050,00 | +4,13 % | KRW 37.000,00 | KRW 39.350,00 | KRW 37.000,00 | 120,43K |
| 2026-06-23 | KRW 37.500,00 | -10,39 % | KRW 41.300,00 | KRW 42.500,00 | KRW 37.500,00 | 200,33K |
| 2026-06-22 | KRW 41.850,00 | -3,57 % | KRW 43.000,00 | KRW 43.650,00 | KRW 41.150,00 | 80,10K |
| 2026-06-19 | KRW 43.400,00 | -1,48 % | KRW 44.100,00 | KRW 44.850,00 | KRW 41.850,00 | 119,64K |
| 2026-06-18 | KRW 44.050,00 | -4,76 % | KRW 45.800,00 | KRW 46.000,00 | KRW 43.650,00 | 113,75K |
| 2026-06-17 | KRW 46.250,00 | -0,64 % | KRW 47.200,00 | KRW 47.200,00 | KRW 45.800,00 | 78,00K |
| 2026-06-16 | KRW 46.550,00 | -3,42 % | KRW 48.500,00 | KRW 48.700,00 | KRW 46.450,00 | 100,95K |
| 2026-06-15 | KRW 48.200,00 | +6,99 % | KRW 46.900,00 | KRW 48.200,00 | KRW 46.000,00 | 144,95K |
| 2026-06-12 | KRW 45.050,00 | +5,13 % | KRW 44.550,00 | KRW 45.450,00 | KRW 43.950,00 | 146,08K |
| 2026-06-11 | KRW 42.850,00 | +2,88 % | KRW 39.550,00 | KRW 42.850,00 | KRW 39.400,00 | 93,24K |
| 2026-06-10 | KRW 41.650,00 | -3,14 % | KRW 42.550,00 | KRW 43.400,00 | KRW 40.250,00 | 10 |
| 2026-06-09 | KRW 43.000,00 | +5,78 % | KRW 41.000,00 | KRW 43.150,00 | KRW 40.350,00 | 159,38K |
| 2026-06-08 | KRW 40.650,00 | -11,63 % | KRW 40.800,00 | KRW 43.800,00 | KRW 40.500,00 | 185,88K |
| 2026-06-05 | KRW 46.000,00 | -7,35 % | KRW 48.600,00 | KRW 48.800,00 | KRW 45.900,00 | 170,70K |
| 2026-06-04 | KRW 49.650,00 | +2,90 % | KRW 48.300,00 | KRW 52.300,00 | KRW 48.300,00 | 237,70K |
| 2026-06-02 | KRW 48.250,00 | -3,40 % | KRW 48.700,00 | KRW 50.700,00 | KRW 47.900,00 | 251,37K |
| 2026-06-01 | KRW 49.950,00 | -4,31 % | KRW 51.200,00 | KRW 53.000,00 | KRW 49.900,00 | 189,32K |
| 2026-05-29 | KRW 52.200,00 | -4,40 % | KRW 54.400,00 | KRW 54.600,00 | KRW 51.500,00 | 221,53K |
| 2026-05-28 | KRW 54.600,00 | +3,02 % | KRW 54.800,00 | KRW 56.500,00 | KRW 51.400,00 | 349,80K |
| 2026-05-27 | KRW 53.000,00 | -6,69 % | KRW 57.900,00 | KRW 58.400,00 | KRW 52.700,00 | 299,66K |
| 2026-05-26 | KRW 56.800,00 | +4,03 % | KRW 58.700,00 | KRW 59.500,00 | KRW 55.700,00 | 421,21K |
| 2026-05-22 | KRW 54.600,00 | +8,55 % | KRW 51.500,00 | KRW 55.300,00 | KRW 50.700,00 | 289,17K |
| 2026-05-21 | KRW 50.300,00 | +7,94 % | KRW 48.550,00 | KRW 50.400,00 | KRW 48.300,00 | 152,32K |
| 2026-05-20 | KRW 46.600,00 | -4,80 % | KRW 48.000,00 | KRW 48.900,00 | KRW 45.750,00 | 200,98K |