Booster Co., Ltd 008470
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.654,00-1,00 (-0,06 %)
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 1.650,00 | -0,30 % | KRW 1.610,00 | KRW 1.670,00 | KRW 1.608,00 | 4,00K |
| 2026-10-01 | KRW 1.655,00 | +0,06 % | KRW 1.650,00 | KRW 1.660,00 | KRW 1.621,00 | 10,93K |
| 2026-09-30 | KRW 1.654,00 | -0,24 % | KRW 1.644,00 | KRW 1.668,00 | KRW 1.630,00 | 39,15K |
| 2026-09-29 | KRW 1.658,00 | -1,78 % | KRW 1.674,00 | KRW 1.685,00 | KRW 1.658,00 | 35,97K |
| 2026-09-28 | KRW 1.688,00 | -0,30 % | KRW 1.679,00 | KRW 1.696,00 | KRW 1.673,00 | 33,25K |
| 2026-09-23 | KRW 1.693,00 | +0,06 % | KRW 1.686,00 | KRW 1.702,00 | KRW 1.680,00 | 14,57K |
| 2026-09-22 | KRW 1.692,00 | +0,12 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.678,00 | 16,27K |
| 2026-09-21 | KRW 1.690,00 | +1,02 % | KRW 1.672,00 | KRW 1.699,00 | KRW 1.660,00 | 23,27K |
| 2026-09-18 | KRW 1.673,00 | -0,18 % | KRW 1.662,00 | KRW 1.689,00 | KRW 1.662,00 | 27,50K |
| 2026-09-17 | KRW 1.676,00 | +0,60 % | KRW 1.666,00 | KRW 1.688,00 | KRW 1.648,00 | 22,95K |
| 2026-09-16 | KRW 1.666,00 | -0,06 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.655,00 | 18,73K |
| 2026-09-15 | KRW 1.667,00 | +0,12 % | KRW 1.604,00 | KRW 1.700,00 | KRW 1.604,00 | 17,22K |
| 2026-09-14 | KRW 1.665,00 | -1,36 % | KRW 1.700,00 | KRW 1.720,00 | KRW 1.654,00 | 27,71K |
| 2026-09-11 | KRW 1.688,00 | -0,59 % | KRW 1.707,00 | KRW 1.710,00 | KRW 1.680,00 | 12,47K |
| 2026-09-10 | KRW 1.698,00 | +0,12 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.683,00 | 19,46K |
| 2026-09-09 | KRW 1.696,00 | +0,30 % | KRW 1.700,00 | KRW 1.710,00 | KRW 1.665,00 | 10,60K |
| 2026-09-08 | KRW 1.691,00 | -0,41 % | KRW 1.684,00 | KRW 1.709,00 | KRW 1.670,00 | 11,95K |
| 2026-09-07 | KRW 1.698,00 | -0,12 % | KRW 1.700,00 | KRW 1.707,00 | KRW 1.680,00 | 29,87K |
| 2026-09-04 | KRW 1.700,00 | +1,19 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.674,00 | 26,59K |
| 2026-09-03 | KRW 1.680,00 | -0,30 % | KRW 1.672,00 | KRW 1.712,00 | KRW 1.660,00 | 38,52K |
| 2026-09-02 | KRW 1.685,00 | -0,94 % | KRW 1.701,00 | KRW 1.738,00 | KRW 1.684,00 | 36,74K |
| 2026-09-01 | KRW 1.701,00 | -0,53 % | KRW 1.694,00 | KRW 1.750,00 | KRW 1.679,00 | 36,45K |
| 2026-08-31 | KRW 1.710,00 | +0,29 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.688,00 | 21,59K |
| 2026-08-28 | KRW 1.705,00 | +0,71 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.672,00 | 31,24K |
| 2026-08-27 | KRW 1.693,00 | -0,65 % | KRW 1.704,00 | KRW 1.736,00 | KRW 1.686,00 | 49,39K |
| 2026-08-26 | KRW 1.704,00 | +0,18 % | KRW 1.680,00 | KRW 1.730,00 | KRW 1.655,00 | 29,24K |
| 2026-08-25 | KRW 1.701,00 | +0,06 % | KRW 1.645,00 | KRW 1.730,00 | KRW 1.600,00 | 47,67K |
| 2026-08-24 | KRW 1.700,00 | -1,73 % | KRW 1.670,00 | KRW 1.730,00 | KRW 1.670,00 | 21,02K |
| 2026-08-21 | KRW 1.730,00 | -1,42 % | KRW 1.672,00 | KRW 1.740,00 | KRW 1.631,00 | 52,62K |
| 2026-08-20 | KRW 1.755,00 | +0,75 % | KRW 1.782,00 | KRW 1.782,00 | KRW 1.733,00 | 29,66K |
| 2026-08-19 | KRW 1.742,00 | -5,22 % | KRW 1.816,00 | KRW 1.834,00 | KRW 1.742,00 | 44,03K |
| 2026-08-18 | KRW 1.838,00 | -6,22 % | KRW 1.944,00 | KRW 1.945,00 | KRW 1.800,00 | 38,65K |
| 2026-08-14 | KRW 1.960,00 | -3,45 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.797,00 | 188,49K |
| 2026-08-13 | KRW 2.030,00 | +0,50 % | KRW 2.020,00 | KRW 2.350,00 | KRW 1.962,00 | 81,29K |
| 2026-08-12 | KRW 2.020,00 | -1,22 % | KRW 1.966,00 | KRW 2.030,00 | KRW 1.820,00 | 137,11K |
| 2026-08-11 | KRW 2.045,00 | +2,25 % | KRW 2.040,00 | KRW 2.115,00 | KRW 2.035,00 | 4,52K |
| 2026-08-10 | KRW 2.000,00 | -0,50 % | KRW 2.040,00 | KRW 2.080,00 | KRW 1.970,00 | 5,46K |
| 2026-08-07 | KRW 2.010,00 | -0,74 % | KRW 2.000,00 | KRW 2.055,00 | KRW 2.000,00 | 28,67K |
| 2026-08-06 | KRW 2.025,00 | -2,41 % | KRW 2.070,00 | KRW 2.100,00 | KRW 1.976,00 | 26,30K |
| 2026-08-05 | KRW 2.075,00 | -1,19 % | KRW 2.070,00 | KRW 2.100,00 | KRW 1.988,00 | 22,61K |
| 2026-08-04 | KRW 2.100,00 | +2,44 % | KRW 2.095,00 | KRW 2.245,00 | KRW 1.916,00 | 119,85K |
| 2026-08-03 | KRW 2.050,00 | +6,38 % | KRW 1.910,00 | KRW 2.050,00 | KRW 1.910,00 | 29,70K |
| 2026-07-31 | KRW 1.927,00 | +10,75 % | KRW 1.706,00 | KRW 2.025,00 | KRW 1.705,00 | 55,60K |
| 2026-07-30 | KRW 1.740,00 | +1,16 % | KRW 1.739,00 | KRW 1.740,00 | KRW 1.650,00 | 26,18K |
| 2026-07-29 | KRW 1.720,00 | -1,49 % | KRW 1.729,00 | KRW 1.745,00 | KRW 1.671,00 | 10,11K |
| 2026-07-28 | KRW 1.746,00 | -0,23 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.662,00 | 52,48K |
| 2026-07-27 | KRW 1.750,00 | +1,39 % | KRW 1.743,00 | KRW 1.754,00 | KRW 1.710,00 | 31,01K |
| 2026-07-24 | KRW 1.726,00 | -0,23 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.721,00 | 13,93K |
| 2026-07-23 | KRW 1.730,00 | 0,00 % | KRW 1.748,00 | KRW 1.808,00 | KRW 1.722,00 | 39,38K |
| 2026-07-22 | KRW 1.730,00 | +2,98 % | KRW 1.680,00 | KRW 1.795,00 | KRW 1.600,00 | 87,04K |
| 2026-07-21 | KRW 1.680,00 | +0,30 % | KRW 1.625,00 | KRW 1.695,00 | KRW 1.612,50 | 76,83K |
| 2026-07-20 | KRW 1.675,00 | +0,30 % | KRW 1.832,50 | KRW 1.832,50 | KRW 1.675,00 | 45,02K |
| 2026-07-16 | KRW 1.670,00 | -1,47 % | KRW 1.667,50 | KRW 1.715,00 | KRW 1.667,50 | 23,97K |
| 2026-07-15 | KRW 1.695,00 | -3,42 % | KRW 1.742,50 | KRW 1.912,50 | KRW 1.685,00 | 78,16K |
| 2026-07-14 | KRW 1.755,00 | -1,40 % | KRW 1.892,50 | KRW 1.892,50 | KRW 1.722,50 | 52,64K |
| 2026-07-13 | KRW 1.780,00 | -2,60 % | KRW 1.800,00 | KRW 1.860,00 | KRW 1.695,00 | 61,54K |
| 2026-07-10 | KRW 1.827,50 | -2,01 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.825,00 | 88,37K |
| 2026-07-09 | KRW 1.865,00 | +5,22 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.792,50 | 111,36K |
| 2026-07-08 | KRW 1.772,50 | -1,80 % | KRW 1.852,50 | KRW 1.895,00 | KRW 1.772,50 | 190,34K |
| 2026-07-07 | KRW 1.805,00 | +14,79 % | KRW 1.577,50 | KRW 1.825,00 | KRW 1.515,00 | 328,09K |
| 2026-07-06 | KRW 1.572,50 | +1,78 % | KRW 1.545,00 | KRW 1.580,00 | KRW 1.537,50 | 16,08K |
| 2026-07-03 | KRW 1.545,00 | +3,52 % | KRW 1.482,50 | KRW 1.545,00 | KRW 1.482,50 | 27,15K |
| 2026-07-02 | KRW 1.492,50 | -0,67 % | KRW 1.490,00 | KRW 1.510,00 | KRW 1.490,00 | 17,65K |
| 2026-07-01 | KRW 1.502,50 | 0,00 % | KRW 1.515,00 | KRW 1.517,50 | KRW 1.497,50 | 7,10K |
| 2026-06-30 | KRW 1.502,50 | -0,17 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.500,00 | 5,88K |
| 2026-06-29 | KRW 1.505,00 | +0,50 % | KRW 1.522,50 | KRW 1.542,50 | KRW 1.495,00 | 18,63K |
| 2026-06-26 | KRW 1.497,50 | -8,55 % | KRW 1.625,00 | KRW 1.650,00 | KRW 1.495,00 | 52,49K |
| 2026-06-25 | KRW 1.637,50 | -0,15 % | KRW 1.697,50 | KRW 1.720,00 | KRW 1.620,00 | 39,55K |
| 2026-06-24 | KRW 1.640,00 | +9,52 % | KRW 1.500,00 | KRW 1.915,00 | KRW 1.470,00 | 297,46K |
| 2026-06-23 | KRW 1.497,50 | -2,92 % | KRW 1.530,00 | KRW 1.550,00 | KRW 1.475,00 | 29,54K |
| 2026-06-22 | KRW 1.542,50 | 0,00 % | KRW 1.542,50 | KRW 1.557,50 | KRW 1.530,00 | 15,70K |
| 2026-06-19 | KRW 1.542,50 | -4,19 % | KRW 1.610,00 | KRW 1.662,50 | KRW 1.530,00 | 70,02K |
| 2026-06-18 | KRW 1.610,00 | -2,72 % | KRW 1.652,50 | KRW 1.660,00 | KRW 1.595,00 | 34,85K |
| 2026-06-17 | KRW 1.655,00 | +0,76 % | KRW 1.642,50 | KRW 1.655,00 | KRW 1.635,00 | 22,06K |
| 2026-06-16 | KRW 1.642,50 | +0,92 % | KRW 1.632,50 | KRW 1.675,00 | KRW 1.627,50 | 34,94K |
| 2026-06-15 | KRW 1.627,50 | 0,00 % | KRW 1.627,50 | KRW 1.660,00 | KRW 1.625,00 | 53,07K |
| 2026-06-12 | KRW 1.627,50 | +2,20 % | KRW 1.625,00 | KRW 1.637,50 | KRW 1.615,00 | 24,04K |
| 2026-06-11 | KRW 1.592,50 | +0,47 % | KRW 1.632,50 | KRW 1.650,00 | KRW 1.575,00 | 48,21K |
| 2026-06-10 | KRW 1.585,00 | -2,01 % | KRW 1.647,50 | KRW 1.665,00 | KRW 1.575,00 | 41,17K |
| 2026-06-09 | KRW 1.617,50 | +1,41 % | KRW 1.595,00 | KRW 1.650,00 | KRW 1.580,00 | 26,82K |
| 2026-06-08 | KRW 1.595,00 | -2,00 % | KRW 1.627,50 | KRW 1.627,50 | KRW 1.572,50 | 50,36K |
| 2026-06-05 | KRW 1.627,50 | -0,61 % | KRW 1.640,00 | KRW 1.677,50 | KRW 1.625,00 | 34,89K |
| 2026-06-04 | KRW 1.637,50 | +1,55 % | KRW 1.612,50 | KRW 1.657,50 | KRW 1.605,00 | 36,79K |
| 2026-06-02 | KRW 1.612,50 | -3,44 % | KRW 1.657,50 | KRW 1.670,00 | KRW 1.612,50 | 50,19K |
| 2026-06-01 | KRW 1.670,00 | -2,62 % | KRW 1.715,00 | KRW 1.715,00 | KRW 1.655,00 | 58,14K |
| 2026-05-29 | KRW 1.715,00 | -1,58 % | KRW 1.720,00 | KRW 1.750,00 | KRW 1.697,50 | 36,73K |
| 2026-05-28 | KRW 1.742,50 | -1,13 % | KRW 1.765,00 | KRW 1.765,00 | KRW 1.702,50 | 34,75K |
| 2026-05-27 | KRW 1.762,50 | -0,28 % | KRW 1.765,00 | KRW 1.795,00 | KRW 1.750,00 | 16,15K |
| 2026-05-26 | KRW 1.767,50 | +0,14 % | KRW 1.765,00 | KRW 1.787,50 | KRW 1.762,50 | 12,02K |
| 2026-05-22 | KRW 1.765,00 | -0,98 % | KRW 1.792,50 | KRW 1.812,50 | KRW 1.745,00 | 44,53K |