LEADCORP, Inc. 012700
KRX · Südkorea · Vertriebsdienstleistungen
KRW 2.895,000,00 (0,00 %)
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 2.905,00 | +0,35 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.885,00 | 726 |
| 2026-10-01 | KRW 2.895,00 | 0,00 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.870,00 | 6,41K |
| 2026-09-30 | KRW 2.895,00 | -0,34 % | KRW 2.900,00 | KRW 2.915,00 | KRW 2.880,00 | 7,23K |
| 2026-09-29 | KRW 2.905,00 | +0,17 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.880,00 |
| 2,64K |
| 2026-09-28 | KRW 2.900,00 | +0,35 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.865,00 | 17,71K |
| 2026-09-23 | KRW 2.890,00 | 0,00 % | KRW 2.895,00 | KRW 2.910,00 | KRW 2.880,00 | 9,43K |
| 2026-09-22 | KRW 2.890,00 | -0,34 % | KRW 2.900,00 | KRW 2.925,00 | KRW 2.880,00 | 20,88K |
| 2026-09-21 | KRW 2.900,00 | -0,68 % | KRW 2.920,00 | KRW 2.930,00 | KRW 2.895,00 | 5,45K |
| 2026-09-18 | KRW 2.920,00 | +0,86 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.895,00 | 10,69K |
| 2026-09-17 | KRW 2.895,00 | -0,17 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.895,00 | 5,52K |
| 2026-09-16 | KRW 2.900,00 | -0,34 % | KRW 2.910,00 | KRW 2.925,00 | KRW 2.885,00 | 14,12K |
| 2026-09-15 | KRW 2.910,00 | -0,68 % | KRW 2.910,00 | KRW 2.945,00 | KRW 2.900,00 | 9,39K |
| 2026-09-14 | KRW 2.930,00 | +0,17 % | KRW 2.915,00 | KRW 2.980,00 | KRW 2.895,00 | 25,13K |
| 2026-09-11 | KRW 2.925,00 | -1,68 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.910,00 | 49,37K |
| 2026-09-10 | KRW 2.975,00 | +0,17 % | KRW 2.960,00 | KRW 2.990,00 | KRW 2.955,00 | 14,61K |
| 2026-09-09 | KRW 2.970,00 | 0,00 % | KRW 2.975,00 | KRW 2.985,00 | KRW 2.945,00 | 22,70K |
| 2026-09-08 | KRW 2.970,00 | -0,67 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.970,00 | 10,10K |
| 2026-09-07 | KRW 2.990,00 | +0,17 % | KRW 2.995,00 | KRW 3.005,00 | KRW 2.980,00 | 5,24K |
| 2026-09-04 | KRW 2.985,00 | +0,51 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.975,00 | 5,31K |
| 2026-09-03 | KRW 2.970,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.965,00 | 16,95K |
| 2026-09-02 | KRW 2.970,00 | -1,33 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.960,00 | 14,72K |
| 2026-09-01 | KRW 3.010,00 | -0,17 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.995,00 | 20,65K |
| 2026-08-31 | KRW 3.015,00 | -0,17 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.980,00 | 11,12K |
| 2026-08-28 | KRW 3.020,00 | +0,67 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.990,00 | 21,06K |
| 2026-08-27 | KRW 3.000,00 | -0,66 % | KRW 3.020,00 | KRW 3.030,00 | KRW 2.975,00 | 25,05K |
| 2026-08-26 | KRW 3.020,00 | +0,17 % | KRW 3.030,00 | KRW 3.075,00 | KRW 2.995,00 | 21,92K |
| 2026-08-25 | KRW 3.015,00 | +0,17 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.990,00 | 15,34K |
| 2026-08-24 | KRW 3.010,00 | +0,33 % | KRW 3.030,00 | KRW 3.050,00 | KRW 3.010,00 | 29,92K |
| 2026-08-21 | KRW 3.000,00 | -1,96 % | KRW 3.105,00 | KRW 3.130,00 | KRW 3.000,00 | 37,71K |
| 2026-08-20 | KRW 3.060,00 | 0,00 % | KRW 3.045,00 | KRW 3.085,00 | KRW 3.030,00 | 23,67K |
| 2026-08-19 | KRW 3.060,00 | +0,82 % | KRW 3.055,00 | KRW 3.085,00 | KRW 2.990,00 | 32,60K |
| 2026-08-18 | KRW 3.035,00 | -1,30 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.020,00 | 34,00K |
| 2026-08-14 | KRW 3.075,00 | +1,49 % | KRW 3.080,00 | KRW 3.080,00 | KRW 3.025,00 | 10,84K |
| 2026-08-13 | KRW 3.030,00 | -1,62 % | KRW 3.100,00 | KRW 3.110,00 | KRW 3.025,00 | 32,54K |
| 2026-08-12 | KRW 3.080,00 | -1,12 % | KRW 3.110,00 | KRW 3.115,00 | KRW 3.055,00 | 32,54K |
| 2026-08-11 | KRW 3.115,00 | +0,97 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.095,00 | 24,65K |
| 2026-08-10 | KRW 3.085,00 | +1,15 % | KRW 3.050,00 | KRW 3.120,00 | KRW 3.050,00 | 43,61K |
| 2026-08-07 | KRW 3.050,00 | +1,33 % | KRW 3.100,00 | KRW 3.110,00 | KRW 3.015,00 | 20,45K |
| 2026-08-06 | KRW 3.010,00 | -0,66 % | KRW 3.030,00 | KRW 3.085,00 | KRW 3.000,00 | 18,94K |
| 2026-08-05 | KRW 3.030,00 | +0,17 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.025,00 | 21,79K |
| 2026-08-04 | KRW 3.025,00 | +0,17 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.990,00 | 16,06K |
| 2026-08-03 | KRW 3.020,00 | -0,17 % | KRW 3.025,00 | KRW 3.090,00 | KRW 2.990,00 | 19,76K |
| 2026-07-31 | KRW 3.025,00 | +2,72 % | KRW 2.945,00 | KRW 3.045,00 | KRW 2.930,00 | 19,88K |
| 2026-07-30 | KRW 2.945,00 | +2,26 % | KRW 2.780,00 | KRW 2.985,00 | KRW 2.780,00 | 26,06K |
| 2026-07-29 | KRW 2.880,00 | -4,00 % | KRW 2.935,00 | KRW 3.010,00 | KRW 2.850,00 | 72,91K |
| 2026-07-28 | KRW 3.000,00 | -0,83 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.925,00 | 135,70K |
| 2026-07-27 | KRW 3.025,00 | -1,94 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.020,00 | 38,93K |
| 2026-07-24 | KRW 3.085,00 | +4,40 % | KRW 2.935,00 | KRW 3.350,00 | KRW 2.935,00 | 412,79K |
| 2026-07-23 | KRW 2.955,00 | +2,60 % | KRW 2.860,00 | KRW 2.990,00 | KRW 2.860,00 | 40,29K |
| 2026-07-22 | KRW 2.880,00 | -0,35 % | KRW 2.905,00 | KRW 2.960,00 | KRW 2.830,00 | 30,62K |
| 2026-07-21 | KRW 2.890,00 | 0,00 % | KRW 2.840,00 | KRW 2.955,00 | KRW 2.840,00 | 17,82K |
| 2026-07-20 | KRW 2.890,00 | -1,87 % | KRW 2.915,00 | KRW 2.965,00 | KRW 2.890,00 | 10,38K |
| 2026-07-16 | KRW 2.945,00 | +0,34 % | KRW 2.925,00 | KRW 3.030,00 | KRW 2.920,00 | 44,40K |
| 2026-07-15 | KRW 2.935,00 | +2,62 % | KRW 2.845,00 | KRW 2.960,00 | KRW 2.845,00 | 18,65K |
| 2026-07-14 | KRW 2.860,00 | -0,87 % | KRW 2.885,00 | KRW 2.910,00 | KRW 2.800,00 | 105,95K |
| 2026-07-13 | KRW 2.885,00 | -1,20 % | KRW 2.885,00 | KRW 2.955,00 | KRW 2.835,00 | 27,50K |
| 2026-07-10 | KRW 2.920,00 | +1,92 % | KRW 2.865,00 | KRW 2.940,00 | KRW 2.850,00 | 18,63K |
| 2026-07-09 | KRW 2.865,00 | +0,17 % | KRW 2.820,00 | KRW 2.960,00 | KRW 2.820,00 | 24,56K |
| 2026-07-08 | KRW 2.860,00 | -1,38 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.820,00 | 29,56K |
| 2026-07-07 | KRW 2.900,00 | -0,51 % | KRW 2.875,00 | KRW 2.955,00 | KRW 2.875,00 | 18,63K |
| 2026-07-06 | KRW 2.915,00 | +0,52 % | KRW 2.835,00 | KRW 2.960,00 | KRW 2.835,00 | 9,43K |
| 2026-07-03 | KRW 2.900,00 | 0,00 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.795,00 | 23,64K |
| 2026-07-02 | KRW 2.900,00 | -0,68 % | KRW 2.945,00 | KRW 2.955,00 | KRW 2.860,00 | 39,93K |
| 2026-07-01 | KRW 2.920,00 | +3,55 % | KRW 2.820,00 | KRW 2.945,00 | KRW 2.820,00 | 19,59K |
| 2026-06-30 | KRW 2.820,00 | -1,23 % | KRW 2.765,00 | KRW 2.915,00 | KRW 2.765,00 | 19,27K |
| 2026-06-29 | KRW 2.855,00 | +3,82 % | KRW 2.670,00 | KRW 2.875,00 | KRW 2.665,00 | 28,69K |
| 2026-06-26 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.810,00 | KRW 2.705,00 | 73,70K |
| 2026-06-25 | KRW 2.750,00 | -0,72 % | KRW 2.770,00 | KRW 2.835,00 | KRW 2.750,00 | 36,79K |
| 2026-06-24 | KRW 2.770,00 | +0,36 % | KRW 2.760,00 | KRW 2.805,00 | KRW 2.675,00 | 60,76K |
| 2026-06-23 | KRW 2.760,00 | -2,99 % | KRW 2.900,00 | KRW 2.920,00 | KRW 2.760,00 | 51,63K |
| 2026-06-22 | KRW 2.845,00 | -0,70 % | KRW 2.845,00 | KRW 2.950,00 | KRW 2.790,00 | 35,58K |
| 2026-06-19 | KRW 2.865,00 | -0,35 % | KRW 2.875,00 | KRW 2.910,00 | KRW 2.790,00 | 74,77K |
| 2026-06-18 | KRW 2.875,00 | -1,88 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.865,00 | 41,22K |
| 2026-06-17 | KRW 2.930,00 | +0,17 % | KRW 2.925,00 | KRW 3.010,00 | KRW 2.900,00 | 72,04K |
| 2026-06-16 | KRW 2.925,00 | +0,34 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.895,00 | 21,38K |
| 2026-06-15 | KRW 2.915,00 | -0,17 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.880,00 | 40,25K |
| 2026-06-12 | KRW 2.920,00 | +3,36 % | KRW 2.840,00 | KRW 2.945,00 | KRW 2.830,00 | 35,27K |
| 2026-06-11 | KRW 2.825,00 | +1,25 % | KRW 2.790,00 | KRW 2.900,00 | KRW 2.750,00 | 26,22K |
| 2026-06-10 | KRW 2.790,00 | 0,00 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.735,00 | 90 |
| 2026-06-09 | KRW 2.790,00 | +5,08 % | KRW 2.655,00 | KRW 2.840,00 | KRW 2.655,00 | 54,50K |
| 2026-06-08 | KRW 2.655,00 | -6,18 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.655,00 | 560,34K |
| 2026-06-05 | KRW 2.830,00 | -1,91 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.815,00 | 92,01K |
| 2026-06-04 | KRW 2.885,00 | -0,69 % | KRW 2.905,00 | KRW 2.955,00 | KRW 2.840,00 | 44,05K |
| 2026-06-02 | KRW 2.905,00 | +0,52 % | KRW 2.875,00 | KRW 2.935,00 | KRW 2.850,00 | 89,84K |
| 2026-06-01 | KRW 2.890,00 | -3,02 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.870,00 | 116,22K |
| 2026-05-29 | KRW 2.980,00 | -4,03 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.975,00 | 84,56K |
| 2026-05-28 | KRW 3.105,00 | +0,16 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.945,00 | 93,87K |
| 2026-05-27 | KRW 3.100,00 | -4,02 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.080,00 | 149,55K |
| 2026-05-26 | KRW 3.230,00 | -1,07 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.205,00 | 70,26K |
| 2026-05-22 | KRW 3.265,00 | +2,19 % | KRW 3.215,00 | KRW 3.320,00 | KRW 3.215,00 | 48,93K |