KEC Holdings Co., Ltd. 006200
KRX · Südkorea · Elektronische Technologie
KRW 1.620,00-81,00 (-4,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.620,00 | -4,76 % | KRW 1.702,00 | KRW 1.711,00 | KRW 1.615,00 | 93,70K |
| 2026-10-01 | KRW 1.701,00 | -5,24 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.696,00 | 79,39K |
| 2026-09-30 | KRW 1.795,00 | -2,18 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.750,00 | 16,39K |
| 2026-09-29 | KRW 1.835,00 | -3,93 % | KRW 1.904,00 | KRW 1.904,00 |
| KRW 1.828,00 |
| 6,97K |
| 2026-09-28 | KRW 1.910,00 | -0,05 % | KRW 1.911,00 | KRW 1.922,00 | KRW 1.810,00 | 11,34K |
| 2026-09-23 | KRW 1.911,00 | -1,24 % | KRW 1.935,00 | KRW 1.955,00 | KRW 1.851,00 | 17,47K |
| 2026-09-22 | KRW 1.935,00 | -0,36 % | KRW 1.970,00 | KRW 1.990,00 | KRW 1.901,00 | 11,33K |
| 2026-09-21 | KRW 1.942,00 | -0,21 % | KRW 1.946,00 | KRW 1.966,00 | KRW 1.886,00 | 43,41K |
| 2026-09-18 | KRW 1.946,00 | +0,36 % | KRW 1.939,00 | KRW 2.040,00 | KRW 1.863,00 | 21,57K |
| 2026-09-17 | KRW 1.939,00 | -0,87 % | KRW 1.956,00 | KRW 1.984,00 | KRW 1.900,00 | 14,90K |
| 2026-09-16 | KRW 1.956,00 | +5,27 % | KRW 1.858,00 | KRW 2.070,00 | KRW 1.778,00 | 171,97K |
| 2026-09-15 | KRW 1.858,00 | +1,64 % | KRW 1.825,00 | KRW 1.860,00 | KRW 1.776,00 | 28,12K |
| 2026-09-14 | KRW 1.828,00 | -0,11 % | KRW 1.830,00 | KRW 1.863,00 | KRW 1.776,00 | 15,17K |
| 2026-09-11 | KRW 1.830,00 | +0,83 % | KRW 1.814,00 | KRW 1.838,00 | KRW 1.770,00 | 11,70K |
| 2026-09-10 | KRW 1.815,00 | +1,85 % | KRW 1.782,00 | KRW 1.815,00 | KRW 1.743,00 | 20,42K |
| 2026-09-09 | KRW 1.782,00 | +0,28 % | KRW 1.779,00 | KRW 1.785,00 | KRW 1.702,00 | 37,31K |
| 2026-09-08 | KRW 1.777,00 | -0,11 % | KRW 1.788,00 | KRW 1.800,00 | KRW 1.708,00 | 47,39K |
| 2026-09-07 | KRW 1.779,00 | -0,50 % | KRW 1.791,00 | KRW 1.825,00 | KRW 1.720,00 | 36,41K |
| 2026-09-04 | KRW 1.788,00 | +2,29 % | KRW 1.748,00 | KRW 1.789,00 | KRW 1.721,00 | 39,15K |
| 2026-09-03 | KRW 1.748,00 | -8,91 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.735,00 | 65,81K |
| 2026-09-02 | KRW 1.919,00 | -1,44 % | KRW 1.908,00 | KRW 1.937,00 | KRW 1.847,00 | 27,94K |
| 2026-09-01 | KRW 1.947,00 | 0,00 % | KRW 1.951,00 | KRW 1.969,00 | KRW 1.876,00 | 18,61K |
| 2026-08-31 | KRW 1.947,00 | -1,12 % | KRW 1.891,00 | KRW 1.969,00 | KRW 1.891,00 | 9,55K |
| 2026-08-28 | KRW 1.969,00 | +1,23 % | KRW 1.929,00 | KRW 1.990,00 | KRW 1.907,00 | 60,49K |
| 2026-08-27 | KRW 1.945,00 | +0,05 % | KRW 1.944,00 | KRW 1.988,00 | KRW 1.875,00 | 37,76K |
| 2026-08-26 | KRW 1.944,00 | +3,24 % | KRW 1.879,00 | KRW 1.949,00 | KRW 1.874,00 | 61,70K |
| 2026-08-25 | KRW 1.883,00 | +2,95 % | KRW 1.822,00 | KRW 1.930,00 | KRW 1.770,00 | 43,22K |
| 2026-08-24 | KRW 1.829,00 | -2,56 % | KRW 1.864,00 | KRW 1.877,00 | KRW 1.821,00 | 74,64K |
| 2026-08-21 | KRW 1.877,00 | -1,73 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.809,00 | 28,62K |
| 2026-08-20 | KRW 1.910,00 | -0,73 % | KRW 1.924,00 | KRW 2.000,00 | KRW 1.853,00 | 52,20K |
| 2026-08-19 | KRW 1.924,00 | -4,99 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.862,00 | 63,96K |
| 2026-08-18 | KRW 2.025,00 | +7,31 % | KRW 1.923,00 | KRW 2.090,00 | KRW 1.841,00 | 148,33K |
| 2026-08-14 | KRW 1.887,00 | -9,28 % | KRW 1.900,00 | KRW 2.030,00 | KRW 1.750,00 | 287,32K |
| 2026-08-13 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.080,00 | 0 |
| 2026-08-12 | KRW 2.080,00 | +0,97 % | KRW 2.115,00 | KRW 2.167,00 | KRW 2.060,00 | 80,92K |
| 2026-08-11 | KRW 2.060,00 | -3,74 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.060,00 | 68,59K |
| 2026-08-10 | KRW 2.140,00 | +3,88 % | KRW 2.060,00 | KRW 2.180,00 | KRW 2.060,00 | 37,68K |
| 2026-08-07 | KRW 2.060,00 | +4,52 % | KRW 2.100,00 | KRW 2.110,00 | KRW 1.992,00 | 34,76K |
| 2026-08-06 | KRW 1.971,00 | -5,24 % | KRW 2.060,00 | KRW 2.170,00 | KRW 1.945,00 | 80,72K |
| 2026-08-05 | KRW 2.080,00 | -1,65 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.035,00 | 147,67K |
| 2026-08-04 | KRW 2.115,00 | +1,44 % | KRW 2.070,00 | KRW 2.255,00 | KRW 2.070,00 | 124,42K |
| 2026-08-03 | KRW 2.085,00 | -1,42 % | KRW 2.115,00 | KRW 2.300,00 | KRW 2.050,00 | 96,98K |
| 2026-07-31 | KRW 2.115,00 | +5,80 % | KRW 2.010,00 | KRW 2.205,00 | KRW 2.005,00 | 40,64K |
| 2026-07-30 | KRW 1.999,00 | +1,22 % | KRW 1.959,00 | KRW 2.115,00 | KRW 1.915,00 | 26,24K |
| 2026-07-29 | KRW 1.975,00 | -7,49 % | KRW 2.340,00 | KRW 2.340,00 | KRW 1.873,00 | 123,41K |
| 2026-07-28 | KRW 2.135,00 | -7,58 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.035,00 | 41,05K |
| 2026-07-27 | KRW 2.310,00 | -0,65 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.290,00 | 24,58K |
| 2026-07-24 | KRW 2.325,00 | -2,31 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.275,00 | 25,96K |
| 2026-07-23 | KRW 2.380,00 | +3,48 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.300,00 | 20,75K |
| 2026-07-22 | KRW 2.300,00 | -0,43 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.300,00 | 20,88K |
| 2026-07-21 | KRW 2.310,00 | -0,65 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.255,00 | 15,56K |
| 2026-07-20 | KRW 2.325,00 | -3,33 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.310,00 | 21,97K |
| 2026-07-16 | KRW 2.405,00 | -3,41 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.365,00 | 15,42K |
| 2026-07-15 | KRW 2.490,00 | +4,18 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.415,00 | 15,52K |
| 2026-07-14 | KRW 2.390,00 | +0,84 % | KRW 2.370,00 | KRW 2.450,00 | KRW 2.310,00 | 42,76K |
| 2026-07-13 | KRW 2.370,00 | -6,88 % | KRW 2.550,00 | KRW 2.605,00 | KRW 2.370,00 | 27,03K |
| 2026-07-10 | KRW 2.545,00 | +10,89 % | KRW 2.295,00 | KRW 2.600,00 | KRW 2.245,00 | 37,84K |
| 2026-07-09 | KRW 2.295,00 | +0,22 % | KRW 2.295,00 | KRW 2.355,00 | KRW 2.205,00 | 29,01K |
| 2026-07-08 | KRW 2.290,00 | 0,00 % | KRW 2.280,00 | KRW 2.460,00 | KRW 2.280,00 | 61,67K |
| 2026-07-07 | KRW 2.290,00 | -1,51 % | KRW 2.325,00 | KRW 2.360,00 | KRW 2.265,00 | 24,56K |
| 2026-07-06 | KRW 2.325,00 | +1,09 % | KRW 2.285,00 | KRW 2.400,00 | KRW 2.260,00 | 48,83K |
| 2026-07-03 | KRW 2.300,00 | +1,77 % | KRW 2.260,00 | KRW 2.355,00 | KRW 2.110,00 | 63,27K |
| 2026-07-02 | KRW 2.260,00 | -9,78 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.260,00 | 73,09K |
| 2026-07-01 | KRW 2.505,00 | +11,33 % | KRW 2.250,00 | KRW 2.695,00 | KRW 2.230,00 | 253,57K |
| 2026-06-30 | KRW 2.250,00 | +1,35 % | KRW 2.220,00 | KRW 2.350,00 | KRW 2.220,00 | 32,87K |
| 2026-06-29 | KRW 2.220,00 | +3,26 % | KRW 2.150,00 | KRW 2.250,00 | KRW 2.090,00 | 45,51K |
| 2026-06-26 | KRW 2.150,00 | 0,00 % | KRW 2.210,00 | KRW 2.215,00 | KRW 2.035,00 | 53,55K |
| 2026-06-25 | KRW 2.150,00 | -6,52 % | KRW 2.300,00 | KRW 2.425,00 | KRW 2.140,00 | 65,17K |
| 2026-06-24 | KRW 2.300,00 | +0,66 % | KRW 2.285,00 | KRW 2.475,00 | KRW 2.220,00 | 83,80K |
| 2026-06-23 | KRW 2.285,00 | -3,38 % | KRW 2.365,00 | KRW 2.565,00 | KRW 2.200,00 | 115,84K |
| 2026-06-22 | KRW 2.365,00 | +3,05 % | KRW 2.295,00 | KRW 2.435,00 | KRW 2.290,00 | 35,43K |
| 2026-06-19 | KRW 2.295,00 | -1,08 % | KRW 2.305,00 | KRW 2.495,00 | KRW 2.240,00 | 62,32K |
| 2026-06-18 | KRW 2.320,00 | -5,11 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.295,00 | 26,80K |
| 2026-06-17 | KRW 2.445,00 | -1,61 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.410,00 | 29,62K |
| 2026-06-16 | KRW 2.485,00 | +0,40 % | KRW 2.480,00 | KRW 2.650,00 | KRW 2.405,00 | 43,53K |
| 2026-06-15 | KRW 2.475,00 | -0,40 % | KRW 2.460,00 | KRW 2.605,00 | KRW 2.450,00 | 47,62K |
| 2026-06-12 | KRW 2.485,00 | +4,63 % | KRW 2.375,00 | KRW 2.575,00 | KRW 2.375,00 | 106,10K |
| 2026-06-11 | KRW 2.375,00 | +2,59 % | KRW 2.315,00 | KRW 2.540,00 | KRW 2.220,00 | 101,07K |
| 2026-06-10 | KRW 2.315,00 | -1,49 % | KRW 2.350,00 | KRW 2.445,00 | KRW 2.295,00 | 175 |
| 2026-06-09 | KRW 2.350,00 | +4,44 % | KRW 2.350,00 | KRW 2.450,00 | KRW 2.320,00 | 83,73K |
| 2026-06-08 | KRW 2.250,00 | -14,12 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.185,00 | 130,16K |
| 2026-06-05 | KRW 2.620,00 | -1,13 % | KRW 2.650,00 | KRW 2.840,00 | KRW 2.520,00 | 146,02K |
| 2026-06-04 | KRW 2.650,00 | +3,31 % | KRW 2.565,00 | KRW 2.710,00 | KRW 2.565,00 | 47,36K |
| 2026-06-02 | KRW 2.565,00 | -3,93 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.390,00 | 93,69K |
| 2026-06-01 | KRW 2.670,00 | -7,93 % | KRW 2.900,00 | KRW 2.905,00 | KRW 2.600,00 | 120,77K |
| 2026-05-29 | KRW 2.900,00 | -1,53 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.800,00 | 85,99K |
| 2026-05-28 | KRW 2.945,00 | +0,51 % | KRW 2.930,00 | KRW 3.045,00 | KRW 2.840,00 | 105,57K |
| 2026-05-27 | KRW 2.930,00 | -6,69 % | KRW 3.140,00 | KRW 3.150,00 | KRW 2.880,00 | 138,25K |
| 2026-05-26 | KRW 3.140,00 | -2,33 % | KRW 3.220,00 | KRW 3.290,00 | KRW 3.120,00 | 70,53K |
| 2026-05-22 | KRW 3.215,00 | +8,80 % | KRW 2.955,00 | KRW 3.570,00 | KRW 2.900,00 | 292,72K |