KIE CO., LTD. 009140
KRX · Südkorea · Elektronische Technologie
KRW 19.900,00+380,00 (+1,95 %)
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 19.900,00 | +1,95 % | KRW 19.520,00 | KRW 20.000,00 | KRW 19.320,00 | 1,09K |
| 2026-10-01 | KRW 19.520,00 | -0,56 % | KRW 19.630,00 | KRW 19.990,00 | KRW 19.310,00 | 2,77K |
| 2026-09-30 | KRW 19.630,00 | -0,56 % | KRW 19.830,00 | KRW 19.990,00 | KRW 18.860,00 | 8,34K |
| 2026-09-29 | KRW 19.740,00 | -9,45 % | KRW 21.750,00 | KRW 21.750,00 | KRW 19.690,00 | 16,60K |
| 2026-09-28 | KRW 21.800,00 | -1,58 % | KRW 22.200,00 | KRW 22.200,00 | KRW 21.200,00 | 2,07K |
| 2026-09-23 | KRW 22.150,00 | -1,12 % | KRW 22.350,00 | KRW 22.350,00 | KRW 21.550,00 | 2,95K |
| 2026-09-22 | KRW 22.400,00 | -2,82 % | KRW 23.000,00 | KRW 23.000,00 | KRW 21.900,00 | 4,93K |
| 2026-09-21 | KRW 23.050,00 | +3,36 % | KRW 22.300,00 | KRW 25.900,00 | KRW 21.650,00 | 9,97K |
| 2026-09-18 | KRW 22.300,00 | +1,83 % | KRW 21.900,00 | KRW 22.400,00 | KRW 21.700,00 | 499 |
| 2026-09-17 | KRW 21.900,00 | -0,90 % | KRW 22.400,00 | KRW 22.400,00 | KRW 21.900,00 | 2,44K |
| 2026-09-16 | KRW 22.100,00 | -0,23 % | KRW 22.150,00 | KRW 22.450,00 | KRW 21.650,00 | 1,63K |
| 2026-09-15 | KRW 22.150,00 | +0,45 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.150,00 | 1,97K |
| 2026-09-14 | KRW 22.050,00 | -1,34 % | KRW 22.050,00 | KRW 22.150,00 | KRW 21.500,00 | 429 |
| 2026-09-11 | KRW 22.350,00 | +1,13 % | KRW 22.400,00 | KRW 22.400,00 | KRW 21.950,00 | 189 |
| 2026-09-10 | KRW 22.100,00 | -1,56 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.800,00 | 661 |
| 2026-09-09 | KRW 22.450,00 | +1,35 % | KRW 22.150,00 | KRW 22.650,00 | KRW 21.800,00 | 792 |
| 2026-09-08 | KRW 22.150,00 | -2,21 % | KRW 22.600,00 | KRW 22.650,00 | KRW 21.750,00 | 1,55K |
| 2026-09-07 | KRW 22.650,00 | +2,49 % | KRW 22.450,00 | KRW 22.650,00 | KRW 22.000,00 | 754 |
| 2026-09-04 | KRW 22.100,00 | -1,12 % | KRW 22.400,00 | KRW 22.550,00 | KRW 21.100,00 | 3,08K |
| 2026-09-03 | KRW 22.350,00 | -0,45 % | KRW 22.150,00 | KRW 22.600,00 | KRW 21.700,00 | 1,98K |
| 2026-09-02 | KRW 22.450,00 | -0,88 % | KRW 22.600,00 | KRW 22.600,00 | KRW 21.650,00 | 1,15K |
| 2026-09-01 | KRW 22.650,00 | 0,00 % | KRW 22.650,00 | KRW 22.700,00 | KRW 22.150,00 | 741 |
| 2026-08-31 | KRW 22.650,00 | +2,72 % | KRW 22.050,00 | KRW 22.750,00 | KRW 21.400,00 | 2,33K |
| 2026-08-28 | KRW 22.050,00 | +0,92 % | KRW 21.800,00 | KRW 22.450,00 | KRW 21.750,00 | 2,59K |
| 2026-08-27 | KRW 21.850,00 | -2,46 % | KRW 22.400,00 | KRW 22.800,00 | KRW 21.150,00 | 3,82K |
| 2026-08-26 | KRW 22.400,00 | +0,67 % | KRW 22.350,00 | KRW 22.450,00 | KRW 21.650,00 | 2,22K |
| 2026-08-25 | KRW 22.250,00 | +2,77 % | KRW 21.650,00 | KRW 22.350,00 | KRW 21.350,00 | 946 |
| 2026-08-24 | KRW 21.650,00 | -1,81 % | KRW 22.000,00 | KRW 22.050,00 | KRW 21.400,00 | 1,60K |
| 2026-08-21 | KRW 22.050,00 | -2,00 % | KRW 22.600,00 | KRW 22.600,00 | KRW 21.850,00 | 2,44K |
| 2026-08-20 | KRW 22.500,00 | +5,39 % | KRW 21.150,00 | KRW 22.750,00 | KRW 21.150,00 | 6,28K |
| 2026-08-19 | KRW 21.350,00 | +0,47 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.850,00 | 11,25K |
| 2026-08-18 | KRW 21.250,00 | -4,71 % | KRW 22.250,00 | KRW 22.250,00 | KRW 20.850,00 | 8,90K |
| 2026-08-14 | KRW 22.300,00 | -3,04 % | KRW 23.000,00 | KRW 23.750,00 | KRW 21.900,00 | 5,90K |
| 2026-08-13 | KRW 23.000,00 | -0,86 % | KRW 23.200,00 | KRW 24.100,00 | KRW 22.800,00 | 3,70K |
| 2026-08-12 | KRW 23.200,00 | +2,65 % | KRW 22.750,00 | KRW 23.850,00 | KRW 22.350,00 | 3,76K |
| 2026-08-11 | KRW 22.600,00 | +0,22 % | KRW 22.550,00 | KRW 23.450,00 | KRW 22.300,00 | 3,07K |
| 2026-08-10 | KRW 22.550,00 | +1,81 % | KRW 22.150,00 | KRW 22.700,00 | KRW 21.550,00 | 2,80K |
| 2026-08-07 | KRW 22.150,00 | +1,84 % | KRW 22.350,00 | KRW 22.750,00 | KRW 22.000,00 | 2,45K |
| 2026-08-06 | KRW 21.750,00 | +0,23 % | KRW 21.700,00 | KRW 21.900,00 | KRW 21.100,00 | 2,46K |
| 2026-08-05 | KRW 21.700,00 | +4,33 % | KRW 20.900,00 | KRW 22.000,00 | KRW 20.850,00 | 4,50K |
| 2026-08-04 | KRW 20.800,00 | +4,84 % | KRW 20.200,00 | KRW 20.800,00 | KRW 19.930,00 | 5,09K |
| 2026-08-03 | KRW 19.840,00 | -1,29 % | KRW 20.000,00 | KRW 20.350,00 | KRW 19.530,00 | 2,49K |
| 2026-07-31 | KRW 20.100,00 | -2,43 % | KRW 20.600,00 | KRW 21.350,00 | KRW 19.500,00 | 9,88K |
| 2026-07-30 | KRW 20.600,00 | 0,00 % | KRW 20.050,00 | KRW 21.400,00 | KRW 19.800,00 | 7,06K |
| 2026-07-29 | KRW 20.600,00 | -5,72 % | KRW 21.500,00 | KRW 22.350,00 | KRW 20.200,00 | 10,10K |
| 2026-07-28 | KRW 21.850,00 | -1,58 % | KRW 22.400,00 | KRW 22.400,00 | KRW 21.600,00 | 935 |
| 2026-07-27 | KRW 22.200,00 | +0,91 % | KRW 22.000,00 | KRW 22.700,00 | KRW 21.650,00 | 1,68K |
| 2026-07-24 | KRW 22.000,00 | -1,35 % | KRW 22.500,00 | KRW 22.500,00 | KRW 21.500,00 | 1,35K |
| 2026-07-23 | KRW 22.300,00 | +2,53 % | KRW 22.350,00 | KRW 22.400,00 | KRW 21.500,00 | 1,86K |
| 2026-07-22 | KRW 21.750,00 | +2,11 % | KRW 21.700,00 | KRW 22.500,00 | KRW 21.350,00 | 3,40K |
| 2026-07-21 | KRW 21.300,00 | +1,43 % | KRW 21.050,00 | KRW 21.775,00 | KRW 20.700,00 | 1,88K |
| 2026-07-20 | KRW 21.000,00 | -0,24 % | KRW 21.000,00 | KRW 21.700,00 | KRW 20.100,00 | 2,21K |
| 2026-07-16 | KRW 21.050,00 | -1,64 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.700,00 | 1,95K |
| 2026-07-15 | KRW 21.400,00 | -0,70 % | KRW 21.600,00 | KRW 22.200,00 | KRW 21.200,00 | 3,39K |
| 2026-07-14 | KRW 21.550,00 | -5,07 % | KRW 22.550,00 | KRW 22.550,00 | KRW 20.850,00 | 11,36K |
| 2026-07-13 | KRW 22.700,00 | -2,37 % | KRW 23.500,00 | KRW 23.500,00 | KRW 21.800,00 | 4,31K |
| 2026-07-10 | KRW 23.250,00 | +4,97 % | KRW 22.600,00 | KRW 23.650,00 | KRW 22.300,00 | 5,49K |
| 2026-07-09 | KRW 22.150,00 | -2,85 % | KRW 22.800,00 | KRW 23.000,00 | KRW 21.700,00 | 7,20K |
| 2026-07-08 | KRW 22.800,00 | +0,66 % | KRW 22.650,00 | KRW 23.450,00 | KRW 21.850,00 | 10,98K |
| 2026-07-07 | KRW 22.650,00 | -2,58 % | KRW 23.250,00 | KRW 23.700,00 | KRW 22.350,00 | 3,07K |
| 2026-07-06 | KRW 23.250,00 | +1,53 % | KRW 23.250,00 | KRW 23.500,00 | KRW 22.350,00 | 2,85K |
| 2026-07-03 | KRW 22.900,00 | +3,62 % | KRW 22.100,00 | KRW 23.300,00 | KRW 21.950,00 | 3,75K |
| 2026-07-02 | KRW 22.100,00 | -4,54 % | KRW 23.450,00 | KRW 23.450,00 | KRW 21.700,00 | 8,57K |
| 2026-07-01 | KRW 23.150,00 | +4,99 % | KRW 22.050,00 | KRW 23.500,00 | KRW 22.000,00 | 4,70K |
| 2026-06-30 | KRW 22.050,00 | -1,12 % | KRW 22.800,00 | KRW 22.800,00 | KRW 21.700,00 | 2,63K |
| 2026-06-29 | KRW 22.300,00 | 0,00 % | KRW 21.550,00 | KRW 22.800,00 | KRW 21.550,00 | 2,39K |
| 2026-06-26 | KRW 22.300,00 | +1,36 % | KRW 21.800,00 | KRW 22.850,00 | KRW 21.550,00 | 9,25K |
| 2026-06-25 | KRW 22.000,00 | -0,68 % | KRW 22.150,00 | KRW 22.850,00 | KRW 21.800,00 | 6,17K |
| 2026-06-24 | KRW 22.150,00 | +0,23 % | KRW 21.550,00 | KRW 22.450,00 | KRW 21.550,00 | 4,32K |
| 2026-06-23 | KRW 22.100,00 | 0,00 % | KRW 21.800,00 | KRW 23.000,00 | KRW 21.150,00 | 9,45K |
| 2026-06-22 | KRW 22.100,00 | -12,30 % | KRW 23.650,00 | KRW 25.200,00 | KRW 21.650,00 | 16,60K |
| 2026-06-19 | KRW 25.200,00 | -6,32 % | KRW 26.850,00 | KRW 26.850,00 | KRW 24.400,00 | 8,29K |
| 2026-06-18 | KRW 26.900,00 | -2,18 % | KRW 29.000,00 | KRW 29.000,00 | KRW 25.800,00 | 10,19K |
| 2026-06-17 | KRW 27.500,00 | +0,55 % | KRW 27.350,00 | KRW 27.800,00 | KRW 27.150,00 | 2,63K |
| 2026-06-16 | KRW 27.350,00 | +2,82 % | KRW 26.900,00 | KRW 27.350,00 | KRW 26.350,00 | 3,37K |
| 2026-06-15 | KRW 26.600,00 | +2,70 % | KRW 25.900,00 | KRW 26.900,00 | KRW 25.900,00 | 3,25K |
| 2026-06-12 | KRW 25.900,00 | -2,26 % | KRW 26.950,00 | KRW 27.300,00 | KRW 25.000,00 | 7,91K |
| 2026-06-11 | KRW 26.500,00 | +0,38 % | KRW 26.350,00 | KRW 26.950,00 | KRW 25.450,00 | 3,07K |
| 2026-06-10 | KRW 26.400,00 | -2,04 % | KRW 27.050,00 | KRW 27.300,00 | KRW 25.600,00 | 3,64K |
| 2026-06-09 | KRW 26.950,00 | +3,45 % | KRW 26.150,00 | KRW 27.850,00 | KRW 26.150,00 | 3,82K |
| 2026-06-08 | KRW 26.050,00 | -3,52 % | KRW 25.700,00 | KRW 26.950,00 | KRW 25.100,00 | 11,49K |
| 2026-06-05 | KRW 27.000,00 | -3,57 % | KRW 28.000,00 | KRW 28.000,00 | KRW 26.150,00 | 6,63K |
| 2026-06-04 | KRW 28.000,00 | +5,07 % | KRW 26.650,00 | KRW 28.950,00 | KRW 26.550,00 | 15,57K |
| 2026-06-02 | KRW 26.650,00 | +1,72 % | KRW 26.950,00 | KRW 27.000,00 | KRW 25.600,00 | 11,76K |
| 2026-06-01 | KRW 26.200,00 | -0,95 % | KRW 26.600,00 | KRW 26.950,00 | KRW 25.550,00 | 6,14K |
| 2026-05-29 | KRW 26.450,00 | +0,95 % | KRW 26.200,00 | KRW 27.550,00 | KRW 25.650,00 | 8,37K |
| 2026-05-28 | KRW 26.200,00 | -0,19 % | KRW 26.500,00 | KRW 26.500,00 | KRW 24.650,00 | 13,93K |
| 2026-05-27 | KRW 26.250,00 | -4,55 % | KRW 27.500,00 | KRW 27.600,00 | KRW 25.600,00 | 11,84K |
| 2026-05-26 | KRW 27.500,00 | +1,85 % | KRW 27.400,00 | KRW 28.250,00 | KRW 26.200,00 | 9,63K |
| 2026-05-22 | KRW 27.000,00 | +3,85 % | KRW 26.000,00 | KRW 28.000,00 | KRW 26.000,00 | 14,13K |