Motonic Corporation 009680
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.030,000,00 (0,00 %)
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 10.030,00 | 0,00 % | KRW 10.050,00 | KRW 10.090,00 | KRW 10.030,00 | 8,01K |
| 2026-10-01 | KRW 10.030,00 | -0,59 % | KRW 10.190,00 | KRW 10.190,00 | KRW 10.000,00 | 20,01K |
| 2026-09-30 | KRW 10.090,00 | -0,49 % | KRW 10.120,00 | KRW 10.200,00 | KRW 10.060,00 | 10,35K |
| 2026-09-29 | KRW 10.140,00 | 0,00 % | KRW 10.140,00 | KRW 10.180,00 | KRW 10.050,00 | 10,92K |
| 2026-09-28 | KRW 10.140,00 | -0,69 % | KRW 10.120,00 | KRW 10.220,00 | KRW 10.060,00 | 14,18K |
| 2026-09-23 | KRW 10.210,00 | +0,49 % | KRW 10.150,00 | KRW 10.210,00 | KRW 10.070,00 | 7,06K |
| 2026-09-22 | KRW 10.160,00 | +0,20 % | KRW 10.150,00 | KRW 10.190,00 | KRW 10.080,00 | 12,27K |
| 2026-09-21 | KRW 10.140,00 | -0,88 % | KRW 10.190,00 | KRW 10.250,00 | KRW 10.090,00 | 9,10K |
| 2026-09-18 | KRW 10.230,00 | -0,49 % | KRW 10.260,00 | KRW 10.300,00 | KRW 10.170,00 | 10,37K |
| 2026-09-17 | KRW 10.280,00 | +0,69 % | KRW 10.190,00 | KRW 10.280,00 | KRW 10.110,00 | 9,65K |
| 2026-09-16 | KRW 10.210,00 | -0,78 % | KRW 10.270,00 | KRW 10.270,00 | KRW 10.080,00 | 16,46K |
| 2026-09-15 | KRW 10.290,00 | -0,77 % | KRW 10.290,00 | KRW 10.300,00 | KRW 10.220,00 | 5,82K |
| 2026-09-14 | KRW 10.370,00 | -0,48 % | KRW 10.300,00 | KRW 10.410,00 | KRW 10.200,00 | 13,23K |
| 2026-09-11 | KRW 10.420,00 | +0,77 % | KRW 10.310,00 | KRW 10.490,00 | KRW 10.250,00 | 27,76K |
| 2026-09-10 | KRW 10.340,00 | -0,29 % | KRW 10.340,00 | KRW 10.350,00 | KRW 10.180,00 | 18,45K |
| 2026-09-09 | KRW 10.370,00 | +0,78 % | KRW 10.340,00 | KRW 10.400,00 | KRW 10.250,00 | 13,47K |
| 2026-09-08 | KRW 10.290,00 | -1,15 % | KRW 10.410,00 | KRW 10.410,00 | KRW 10.290,00 | 7,80K |
| 2026-09-07 | KRW 10.410,00 | +0,39 % | KRW 10.380,00 | KRW 10.420,00 | KRW 10.310,00 | 7,76K |
| 2026-09-04 | KRW 10.370,00 | -0,29 % | KRW 10.350,00 | KRW 10.370,00 | KRW 10.290,00 | 7,81K |
| 2026-09-03 | KRW 10.400,00 | +0,10 % | KRW 10.400,00 | KRW 10.400,00 | KRW 10.180,00 | 15,96K |
| 2026-09-02 | KRW 10.390,00 | 0,00 % | KRW 10.390,00 | KRW 10.420,00 | KRW 10.260,00 | 5,89K |
| 2026-09-01 | KRW 10.390,00 | +1,46 % | KRW 10.250,00 | KRW 10.400,00 | KRW 10.250,00 | 9,30K |
| 2026-08-31 | KRW 10.240,00 | -0,10 % | KRW 10.250,00 | KRW 10.270,00 | KRW 10.090,00 | 4,91K |
| 2026-08-28 | KRW 10.250,00 | +1,38 % | KRW 10.170,00 | KRW 10.260,00 | KRW 10.040,00 | 10,24K |
| 2026-08-27 | KRW 10.110,00 | -0,69 % | KRW 10.180,00 | KRW 10.210,00 | KRW 10.110,00 | 6,93K |
| 2026-08-26 | KRW 10.180,00 | +0,30 % | KRW 10.200,00 | KRW 10.200,00 | KRW 10.050,00 | 3,43K |
| 2026-08-25 | KRW 10.150,00 | +0,10 % | KRW 10.130,00 | KRW 10.150,00 | KRW 10.040,00 | 4,73K |
| 2026-08-24 | KRW 10.140,00 | 0,00 % | KRW 10.100,00 | KRW 10.230,00 | KRW 10.060,00 | 7,48K |
| 2026-08-21 | KRW 10.140,00 | -0,39 % | KRW 10.310,00 | KRW 10.310,00 | KRW 10.000,00 | 16,21K |
| 2026-08-20 | KRW 10.180,00 | +0,49 % | KRW 10.090,00 | KRW 10.180,00 | KRW 9.990,00 | 9,32K |
| 2026-08-19 | KRW 10.130,00 | -0,20 % | KRW 10.180,00 | KRW 10.180,00 | KRW 10.020,00 | 16,74K |
| 2026-08-18 | KRW 10.150,00 | -0,78 % | KRW 10.200,00 | KRW 10.300,00 | KRW 10.140,00 | 18,38K |
| 2026-08-14 | KRW 10.230,00 | +2,20 % | KRW 10.150,00 | KRW 10.590,00 | KRW 10.020,00 | 46,60K |
| 2026-08-13 | KRW 10.010,00 | -2,53 % | KRW 10.270,00 | KRW 10.280,00 | KRW 10.000,00 | 11,73K |
| 2026-08-12 | KRW 10.270,00 | -0,19 % | KRW 10.290,00 | KRW 10.290,00 | KRW 10.155,00 | 5,18K |
| 2026-08-11 | KRW 10.290,00 | +0,88 % | KRW 10.190,00 | KRW 10.300,00 | KRW 9.650,00 | 14,87K |
| 2026-08-10 | KRW 10.200,00 | +0,39 % | KRW 10.160,00 | KRW 10.220,00 | KRW 10.085,00 | 7,19K |
| 2026-08-07 | KRW 10.160,00 | -0,39 % | KRW 10.200,00 | KRW 10.220,00 | KRW 10.130,00 | 3,15K |
| 2026-08-06 | KRW 10.200,00 | -0,10 % | KRW 10.150,00 | KRW 10.250,00 | KRW 10.070,00 | 15,82K |
| 2026-08-05 | KRW 10.210,00 | +2,41 % | KRW 9.970,00 | KRW 10.210,00 | KRW 9.970,00 | 12,54K |
| 2026-08-04 | KRW 9.970,00 | +0,71 % | KRW 9.790,00 | KRW 9.990,00 | KRW 9.790,00 | 23,79K |
| 2026-08-03 | KRW 9.900,00 | +1,02 % | KRW 9.800,00 | KRW 9.960,00 | KRW 9.800,00 | 9,28K |
| 2026-07-31 | KRW 9.800,00 | -1,21 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.770,00 | 20,61K |
| 2026-07-30 | KRW 9.920,00 | -0,20 % | KRW 9.860,00 | KRW 9.920,00 | KRW 9.690,00 | 18,73K |
| 2026-07-29 | KRW 9.940,00 | 0,00 % | KRW 9.940,00 | KRW 9.950,00 | KRW 9.500,00 | 30,17K |
| 2026-07-28 | KRW 9.940,00 | -0,50 % | KRW 9.930,00 | KRW 9.940,00 | KRW 9.670,00 | 24,64K |
| 2026-07-27 | KRW 9.990,00 | +1,22 % | KRW 9.900,00 | KRW 9.990,00 | KRW 9.860,00 | 5,11K |
| 2026-07-24 | KRW 9.870,00 | -1,20 % | KRW 9.930,00 | KRW 9.980,00 | KRW 9.840,00 | 10,75K |
| 2026-07-23 | KRW 9.990,00 | +3,85 % | KRW 9.610,00 | KRW 9.990,00 | KRW 9.610,00 | 25,94K |
| 2026-07-22 | KRW 9.620,00 | -1,54 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.610,00 | 11,07K |
| 2026-07-21 | KRW 9.770,00 | +1,66 % | KRW 9.670,00 | KRW 9.800,00 | KRW 9.600,00 | 11,53K |
| 2026-07-20 | KRW 9.610,00 | -1,74 % | KRW 9.810,00 | KRW 10.000,00 | KRW 9.610,00 | 38,64K |
| 2026-07-16 | KRW 9.780,00 | +0,93 % | KRW 9.790,00 | KRW 9.800,00 | KRW 9.650,00 | 13,31K |
| 2026-07-15 | KRW 9.690,00 | -0,31 % | KRW 9.850,00 | KRW 9.880,00 | KRW 9.690,00 | 20,65K |
| 2026-07-14 | KRW 9.720,00 | -0,72 % | KRW 9.720,00 | KRW 9.830,00 | KRW 9.680,00 | 9,91K |
| 2026-07-13 | KRW 9.790,00 | -0,41 % | KRW 9.870,00 | KRW 9.980,00 | KRW 9.580,00 | 29,62K |
| 2026-07-10 | KRW 9.830,00 | +1,97 % | KRW 9.640,00 | KRW 10.000,00 | KRW 9.640,00 | 18,19K |
| 2026-07-09 | KRW 9.640,00 | -1,83 % | KRW 9.880,00 | KRW 9.980,00 | KRW 9.630,00 | 40,12K |
| 2026-07-08 | KRW 9.820,00 | -2,58 % | KRW 9.990,00 | KRW 10.030,00 | KRW 9.820,00 | 19,12K |
| 2026-07-07 | KRW 10.080,00 | +1,10 % | KRW 10.050,00 | KRW 10.080,00 | KRW 9.770,00 | 31,59K |
| 2026-07-06 | KRW 9.970,00 | -0,80 % | KRW 10.140,00 | KRW 10.140,00 | KRW 9.920,00 | 26,61K |
| 2026-07-03 | KRW 10.050,00 | +0,60 % | KRW 9.990,00 | KRW 10.090,00 | KRW 9.870,00 | 19,28K |
| 2026-07-02 | KRW 9.990,00 | +1,11 % | KRW 9.870,00 | KRW 10.090,00 | KRW 9.770,00 | 21,66K |
| 2026-07-01 | KRW 9.880,00 | +0,71 % | KRW 9.890,00 | KRW 9.980,00 | KRW 9.760,00 | 8,67K |
| 2026-06-30 | KRW 9.810,00 | +1,03 % | KRW 9.760,00 | KRW 9.920,00 | KRW 9.620,00 | 7,65K |
| 2026-06-29 | KRW 9.710,00 | +2,64 % | KRW 9.470,00 | KRW 9.750,00 | KRW 9.470,00 | 8,13K |
| 2026-06-26 | KRW 9.460,00 | -0,63 % | KRW 9.500,00 | KRW 10.000,00 | KRW 9.290,00 | 32,14K |
| 2026-06-25 | KRW 9.520,00 | -1,14 % | KRW 9.630,00 | KRW 10.000,00 | KRW 9.470,00 | 26,23K |
| 2026-06-24 | KRW 9.630,00 | +1,48 % | KRW 9.610,00 | KRW 9.720,00 | KRW 9.430,00 | 21,29K |
| 2026-06-23 | KRW 9.490,00 | -3,26 % | KRW 9.860,00 | KRW 9.880,00 | KRW 9.490,00 | 41,22K |
| 2026-06-22 | KRW 9.810,00 | -0,51 % | KRW 9.860,00 | KRW 10.110,00 | KRW 9.800,00 | 24,56K |
| 2026-06-19 | KRW 9.860,00 | -1,50 % | KRW 10.030,00 | KRW 10.030,00 | KRW 9.840,00 | 27,86K |
| 2026-06-18 | KRW 10.010,00 | -1,67 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.970,00 | 15,26K |
| 2026-06-17 | KRW 10.180,00 | 0,00 % | KRW 10.090,00 | KRW 10.320,00 | KRW 10.000,00 | 13,93K |
| 2026-06-16 | KRW 10.180,00 | +0,39 % | KRW 10.290,00 | KRW 10.290,00 | KRW 10.010,00 | 44,99K |
| 2026-06-15 | KRW 10.140,00 | 0,00 % | KRW 10.160,00 | KRW 10.320,00 | KRW 10.090,00 | 13,24K |
| 2026-06-12 | KRW 10.140,00 | +2,01 % | KRW 9.960,00 | KRW 10.310,00 | KRW 9.960,00 | 31,08K |
| 2026-06-11 | KRW 9.940,00 | -0,50 % | KRW 9.980,00 | KRW 10.080,00 | KRW 9.900,00 | 9,70K |
| 2026-06-10 | KRW 9.990,00 | -1,09 % | KRW 10.100,00 | KRW 10.160,00 | KRW 9.860,00 | 34,65K |
| 2026-06-09 | KRW 10.100,00 | +4,12 % | KRW 9.710,00 | KRW 10.100,00 | KRW 9.710,00 | 44,53K |
| 2026-06-08 | KRW 9.700,00 | -2,71 % | KRW 9.590,00 | KRW 9.960,00 | KRW 9.580,00 | 37,17K |
| 2026-06-05 | KRW 9.970,00 | -0,89 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.890,00 | 41,59K |
| 2026-06-04 | KRW 10.060,00 | +1,00 % | KRW 10.010,00 | KRW 10.170,00 | KRW 10.010,00 | 17,01K |
| 2026-06-02 | KRW 9.960,00 | +0,50 % | KRW 9.990,00 | KRW 10.080,00 | KRW 9.810,00 | 37,31K |
| 2026-06-01 | KRW 9.910,00 | -1,39 % | KRW 10.070,00 | KRW 10.260,00 | KRW 9.900,00 | 47,42K |
| 2026-05-29 | KRW 10.050,00 | -0,30 % | KRW 10.120,00 | KRW 10.190,00 | KRW 10.010,00 | 19,46K |
| 2026-05-28 | KRW 10.080,00 | -0,98 % | KRW 10.200,00 | KRW 10.230,00 | KRW 10.050,00 | 23,68K |
| 2026-05-27 | KRW 10.180,00 | -0,49 % | KRW 10.290,00 | KRW 10.400,00 | KRW 10.150,00 | 28,05K |
| 2026-05-26 | KRW 10.230,00 | -2,76 % | KRW 10.520,00 | KRW 10.830,00 | KRW 10.210,00 | 50,74K |
| 2026-05-22 | KRW 10.520,00 | +1,45 % | KRW 10.510,00 | KRW 10.520,00 | KRW 9.850,00 | 43,72K |