ONTIDE Corp. 005320
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.438,00+114,00 (+8,61 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.391,00 | +5,06 % | KRW 1.330,00 | KRW 1.391,00 | KRW 1.308,00 | 236,32K |
| 2026-10-01 | KRW 1.324,00 | +4,25 % | KRW 1.270,00 | KRW 1.324,00 | KRW 1.242,00 | 200,03K |
| 2026-09-30 | KRW 1.270,00 | -0,78 % | KRW 1.280,00 | KRW 1.280,00 | KRW 1.230,00 | 67,29K |
| 2026-09-29 | KRW 1.280,00 | -3,69 % | KRW 1.338,00 | KRW 1.356,00 | KRW 1.209,00 | 184,18K |
| 2026-09-28 | KRW 1.329,00 | +4,65 % | KRW 1.271,00 | KRW 1.329,00 | KRW 1.252,00 | 115,89K |
| 2026-09-23 | KRW 1.270,00 | +3,50 % | KRW 1.227,00 | KRW 1.277,00 | KRW 1.202,00 | 159,83K |
| 2026-09-22 | KRW 1.227,00 | -4,14 % | KRW 1.280,00 | KRW 1.280,00 | KRW 1.190,00 | 233,86K |
| 2026-09-21 | KRW 1.280,00 | -5,04 % | KRW 1.349,00 | KRW 1.356,00 | KRW 1.240,00 | 248,32K |
| 2026-09-18 | KRW 1.348,00 | +6,06 % | KRW 1.280,00 | KRW 1.349,00 | KRW 1.280,00 | 321,63K |
| 2026-09-17 | KRW 1.271,00 | +3,33 % | KRW 1.248,00 | KRW 1.271,00 | KRW 1.220,00 | 238,86K |
| 2026-09-16 | KRW 1.230,00 | +0,99 % | KRW 1.222,00 | KRW 1.249,00 | KRW 1.210,00 | 183,23K |
| 2026-09-15 | KRW 1.218,00 | +0,66 % | KRW 1.210,00 | KRW 1.226,00 | KRW 1.180,00 | 184,10K |
| 2026-09-14 | KRW 1.210,00 | +0,58 % | KRW 1.205,00 | KRW 1.239,00 | KRW 1.187,00 | 113,50K |
| 2026-09-11 | KRW 1.203,00 | +1,69 % | KRW 1.183,00 | KRW 1.217,00 | KRW 1.171,00 | 97,32K |
| 2026-09-10 | KRW 1.183,00 | +0,34 % | KRW 1.179,00 | KRW 1.185,00 | KRW 1.151,00 | 48,89K |
| 2026-09-09 | KRW 1.179,00 | +0,34 % | KRW 1.185,00 | KRW 1.187,00 | KRW 1.135,00 | 91,98K |
| 2026-09-08 | KRW 1.175,00 | -1,01 % | KRW 1.187,00 | KRW 1.205,00 | KRW 1.140,00 | 134,46K |
| 2026-09-07 | KRW 1.187,00 | -1,49 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.145,00 | 208,59K |
| 2026-09-04 | KRW 1.205,00 | +4,06 % | KRW 1.158,00 | KRW 1.225,00 | KRW 1.149,00 | 485,52K |
| 2026-09-03 | KRW 1.158,00 | +1,05 % | KRW 1.134,00 | KRW 1.203,00 | KRW 1.122,00 | 526,58K |
| 2026-09-02 | KRW 1.146,00 | +10,19 % | KRW 1.013,00 | KRW 1.227,00 | KRW 1.010,00 | 3,04M |
| 2026-09-01 | KRW 1.040,00 | +30,00 % | KRW 820,00 | KRW 1.040,00 | KRW 798,00 | 1,50M |
| 2026-08-31 | KRW 800,00 | +1,27 % | KRW 805,00 | KRW 854,00 | KRW 780,00 | 358,19K |
| 2026-08-28 | KRW 790,00 | 0,00 % | KRW 790,00 | KRW 808,00 | KRW 761,00 | 82,19K |
| 2026-08-27 | KRW 790,00 | +1,02 % | KRW 776,00 | KRW 803,00 | KRW 740,00 | 100,25K |
| 2026-08-26 | KRW 782,00 | +2,62 % | KRW 778,00 | KRW 791,00 | KRW 729,00 | 40,57K |
| 2026-08-25 | KRW 762,00 | +3,53 % | KRW 735,00 | KRW 820,00 | KRW 730,00 | 78,83K |
| 2026-08-24 | KRW 736,00 | -7,88 % | KRW 809,00 | KRW 830,00 | KRW 692,00 | 191,48K |
| 2026-08-21 | KRW 799,00 | -3,27 % | KRW 877,00 | KRW 897,00 | KRW 785,00 | 71,16K |
| 2026-08-20 | KRW 826,00 | -4,18 % | KRW 855,00 | KRW 861,00 | KRW 817,00 | 105,09K |
| 2026-08-19 | KRW 862,00 | -3,79 % | KRW 831,00 | KRW 899,00 | KRW 825,00 | 271,80K |
| 2026-08-18 | KRW 896,00 | +25,14 % | KRW 722,00 | KRW 916,00 | KRW 722,00 | 1,28M |
| 2026-08-14 | KRW 716,00 | -2,19 % | KRW 660,00 | KRW 716,00 | KRW 600,00 | 722,01K |
| 2026-08-13 | KRW 732,00 | 0,00 % | KRW 732,00 | KRW 732,00 | KRW 732,00 | 0 |
| 2026-08-12 | KRW 732,00 | -9,96 % | KRW 833,00 | KRW 880,00 | KRW 732,00 | 755,57K |
| 2026-08-11 | KRW 813,00 | -2,98 % | KRW 802,00 | KRW 853,00 | KRW 796,00 | 349,91K |
| 2026-08-10 | KRW 838,00 | +11,14 % | KRW 750,00 | KRW 865,00 | KRW 747,00 | 300,25K |
| 2026-08-07 | KRW 754,00 | +2,03 % | KRW 744,00 | KRW 924,00 | KRW 664,00 | 862,71K |
| 2026-08-06 | KRW 739,00 | -2,25 % | KRW 732,00 | KRW 786,00 | KRW 656,00 | 388,84K |
| 2026-08-05 | KRW 756,00 | +3,14 % | KRW 748,00 | KRW 760,00 | KRW 736,00 | 34,65K |
| 2026-08-04 | KRW 733,00 | -1,21 % | KRW 742,00 | KRW 751,00 | KRW 712,00 | 85,01K |
| 2026-08-03 | KRW 742,00 | +4,21 % | KRW 689,00 | KRW 757,00 | KRW 689,00 | 62,03K |
| 2026-07-31 | KRW 712,00 | +2,30 % | KRW 690,00 | KRW 712,00 | KRW 660,00 | 60,39K |
| 2026-07-30 | KRW 696,00 | -0,71 % | KRW 680,00 | KRW 726,00 | KRW 663,00 | 55,38K |
| 2026-07-29 | KRW 701,00 | +7,02 % | KRW 649,00 | KRW 734,00 | KRW 632,00 | 166,07K |
| 2026-07-28 | KRW 655,00 | -16,45 % | KRW 775,00 | KRW 791,00 | KRW 622,00 | 202,74K |
| 2026-07-27 | KRW 784,00 | -2,00 % | KRW 814,00 | KRW 814,00 | KRW 753,00 | 51,44K |
| 2026-07-24 | KRW 800,00 | -1,72 % | KRW 829,00 | KRW 829,00 | KRW 781,00 | 56,83K |
| 2026-07-23 | KRW 814,00 | -0,49 % | KRW 811,00 | KRW 838,00 | KRW 802,00 | 20,79K |
| 2026-07-22 | KRW 818,00 | -1,21 % | KRW 848,00 | KRW 848,00 | KRW 801,00 | 22,24K |
| 2026-07-21 | KRW 828,00 | +0,61 % | KRW 813,00 | KRW 875,00 | KRW 800,00 | 23,06K |
| 2026-07-20 | KRW 823,00 | -0,48 % | KRW 827,00 | KRW 836,00 | KRW 817,00 | 31,41K |
| 2026-07-16 | KRW 827,00 | +0,12 % | KRW 835,00 | KRW 835,00 | KRW 807,00 | 33,97K |
| 2026-07-15 | KRW 826,00 | -0,36 % | KRW 853,00 | KRW 853,00 | KRW 819,00 | 24,73K |
| 2026-07-14 | KRW 829,00 | +2,60 % | KRW 808,00 | KRW 842,00 | KRW 807,00 | 96,32K |
| 2026-07-13 | KRW 808,00 | -1,22 % | KRW 818,00 | KRW 889,00 | KRW 807,00 | 23,68K |
| 2026-07-10 | KRW 818,00 | -1,33 % | KRW 789,00 | KRW 844,00 | KRW 789,00 | 28,25K |
| 2026-07-09 | KRW 829,00 | +1,34 % | KRW 760,00 | KRW 830,00 | KRW 760,00 | 98,22K |
| 2026-07-08 | KRW 818,00 | +0,12 % | KRW 816,00 | KRW 836,00 | KRW 804,00 | 28,64K |
| 2026-07-07 | KRW 817,00 | -0,37 % | KRW 819,00 | KRW 831,00 | KRW 800,00 | 46,91K |
| 2026-07-06 | KRW 820,00 | -0,49 % | KRW 870,00 | KRW 870,00 | KRW 805,00 | 20,96K |
| 2026-07-03 | KRW 824,00 | -1,08 % | KRW 825,00 | KRW 852,00 | KRW 801,00 | 69,53K |
| 2026-07-02 | KRW 833,00 | -1,07 % | KRW 842,00 | KRW 855,00 | KRW 833,00 | 61,26K |
| 2026-07-01 | KRW 842,00 | +0,84 % | KRW 909,00 | KRW 909,00 | KRW 835,00 | 77,57K |
| 2026-06-30 | KRW 835,00 | -1,30 % | KRW 850,00 | KRW 875,00 | KRW 827,00 | 46,24K |
| 2026-06-29 | KRW 846,00 | -3,97 % | KRW 847,00 | KRW 881,00 | KRW 841,00 | 64,98K |
| 2026-06-26 | KRW 881,00 | -8,80 % | KRW 920,00 | KRW 949,00 | KRW 880,00 | 141,16K |
| 2026-06-25 | KRW 966,00 | -2,52 % | KRW 1.026,00 | KRW 1.026,00 | KRW 964,00 | 37,03K |
| 2026-06-24 | KRW 991,00 | -0,10 % | KRW 962,00 | KRW 1.029,00 | KRW 962,00 | 27,08K |
| 2026-06-23 | KRW 992,00 | -3,41 % | KRW 1.026,00 | KRW 1.070,00 | KRW 955,00 | 451,61K |
| 2026-06-22 | KRW 1.027,00 | -6,30 % | KRW 1.087,00 | KRW 1.090,00 | KRW 1.010,00 | 408,18K |
| 2026-06-19 | KRW 1.096,00 | +1,76 % | KRW 1.077,00 | KRW 1.096,00 | KRW 1.046,00 | 131,01K |
| 2026-06-18 | KRW 1.077,00 | -1,55 % | KRW 1.094,00 | KRW 1.110,00 | KRW 1.063,00 | 405,91K |
| 2026-06-17 | KRW 1.094,00 | +0,37 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.063,00 | 198,68K |
| 2026-06-16 | KRW 1.090,00 | -0,37 % | KRW 1.085,00 | KRW 1.111,00 | KRW 1.056,00 | 260,28K |
| 2026-06-15 | KRW 1.094,00 | +0,92 % | KRW 1.084,00 | KRW 1.100,00 | KRW 1.052,00 | 271,05K |
| 2026-06-12 | KRW 1.084,00 | -2,34 % | KRW 1.087,00 | KRW 1.140,00 | KRW 1.060,00 | 353,18K |
| 2026-06-11 | KRW 1.110,00 | +0,09 % | KRW 1.097,00 | KRW 1.152,00 | KRW 1.077,00 | 194,38K |
| 2026-06-10 | KRW 1.109,00 | +0,09 % | KRW 1.108,00 | KRW 1.110,00 | KRW 1.061,00 | 208,60K |
| 2026-06-09 | KRW 1.108,00 | +3,94 % | KRW 1.057,00 | KRW 1.130,00 | KRW 1.055,00 | 220,54K |
| 2026-06-08 | KRW 1.066,00 | -5,24 % | KRW 1.091,00 | KRW 1.126,00 | KRW 1.032,00 | 209,37K |
| 2026-06-05 | KRW 1.125,00 | +0,90 % | KRW 1.106,00 | KRW 1.133,00 | KRW 1.085,00 | 149,68K |
| 2026-06-04 | KRW 1.115,00 | +4,01 % | KRW 1.050,00 | KRW 1.115,00 | KRW 1.025,00 | 200,99K |
| 2026-06-02 | KRW 1.072,00 | -4,88 % | KRW 1.115,00 | KRW 1.139,00 | KRW 1.059,00 | 259,33K |
| 2026-06-01 | KRW 1.127,00 | +2,92 % | KRW 1.095,00 | KRW 1.129,00 | KRW 1.067,00 | 253,52K |
| 2026-05-29 | KRW 1.095,00 | +0,27 % | KRW 1.092,00 | KRW 1.124,00 | KRW 1.030,00 | 182,97K |
| 2026-05-28 | KRW 1.092,00 | 0,00 % | KRW 1.095,00 | KRW 1.102,00 | KRW 1.054,00 | 227,96K |
| 2026-05-27 | KRW 1.092,00 | -2,93 % | KRW 1.116,00 | KRW 1.129,00 | KRW 1.074,00 | 355,95K |
| 2026-05-26 | KRW 1.125,00 | -0,79 % | KRW 1.137,00 | KRW 1.148,00 | KRW 1.105,00 | 340,76K |
| 2026-05-22 | KRW 1.134,00 | +6,58 % | KRW 1.060,00 | KRW 1.134,00 | KRW 1.060,00 | 165,61K |