GMB KOREA Corp. 013870
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.820,00+15,00 (+0,39 %)
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 3.820,00 | +0,39 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.800,00 | 5,58K |
| 2026-10-01 | KRW 3.805,00 | 0,00 % | KRW 3.775,00 | KRW 3.830,00 | KRW 3.775,00 | 12,71K |
| 2026-09-30 | KRW 3.805,00 | +0,66 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.780,00 | 8,12K |
| 2026-09-29 | KRW 3.780,00 | -1,18 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.760,00 | 17,25K |
| 2026-09-28 | KRW 3.825,00 | +0,92 % | KRW 3.840,00 | KRW 3.875,00 | KRW 3.790,00 | 6,39K |
| 2026-09-23 | KRW 3.790,00 | -0,66 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.790,00 | 13,03K |
| 2026-09-22 | KRW 3.815,00 | -0,13 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.800,00 | 6,68K |
| 2026-09-21 | KRW 3.820,00 | -0,13 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.780,00 | 12,95K |
| 2026-09-18 | KRW 3.825,00 | -0,52 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.785,00 | 13,17K |
| 2026-09-17 | KRW 3.845,00 | +0,39 % | KRW 3.830,00 | KRW 3.845,00 | KRW 3.775,00 | 19,03K |
| 2026-09-16 | KRW 3.830,00 | 0,00 % | KRW 3.800,00 | KRW 3.845,00 | KRW 3.770,00 | 16,21K |
| 2026-09-15 | KRW 3.830,00 | 0,00 % | KRW 3.845,00 | KRW 3.855,00 | KRW 3.770,00 | 18,42K |
| 2026-09-14 | KRW 3.830,00 | +0,39 % | KRW 3.815,00 | KRW 3.895,00 | KRW 3.790,00 | 20,57K |
| 2026-09-11 | KRW 3.815,00 | +0,26 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.780,00 | 19,88K |
| 2026-09-10 | KRW 3.805,00 | -0,78 % | KRW 3.840,00 | KRW 3.875,00 | KRW 3.785,00 | 24,21K |
| 2026-09-09 | KRW 3.835,00 | -0,39 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.835,00 | 13,17K |
| 2026-09-08 | KRW 3.850,00 | -0,65 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.840,00 | 7,85K |
| 2026-09-07 | KRW 3.875,00 | +0,78 % | KRW 3.845,00 | KRW 3.960,00 | KRW 3.845,00 | 6,11K |
| 2026-09-04 | KRW 3.845,00 | +0,13 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.840,00 | 3,82K |
| 2026-09-03 | KRW 3.840,00 | -0,52 % | KRW 3.860,00 | KRW 3.900,00 | KRW 3.840,00 | 5,98K |
| 2026-09-02 | KRW 3.860,00 | -3,26 % | KRW 3.955,00 | KRW 4.000,00 | KRW 3.860,00 | 19,31K |
| 2026-09-01 | KRW 3.990,00 | +2,18 % | KRW 3.955,00 | KRW 3.990,00 | KRW 3.905,00 | 6,48K |
| 2026-08-31 | KRW 3.905,00 | +0,39 % | KRW 3.890,00 | KRW 3.945,00 | KRW 3.870,00 | 6,27K |
| 2026-08-28 | KRW 3.890,00 | +0,52 % | KRW 3.900,00 | KRW 3.930,00 | KRW 3.870,00 | 5,51K |
| 2026-08-27 | KRW 3.870,00 | -1,02 % | KRW 3.915,00 | KRW 3.965,00 | KRW 3.860,00 | 12,05K |
| 2026-08-26 | KRW 3.910,00 | +1,56 % | KRW 3.955,00 | KRW 3.960,00 | KRW 3.885,00 | 10,45K |
| 2026-08-25 | KRW 3.850,00 | -0,13 % | KRW 3.855,00 | KRW 3.895,00 | KRW 3.840,00 | 7,17K |
| 2026-08-24 | KRW 3.855,00 | -2,65 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.690,00 | 19,03K |
| 2026-08-21 | KRW 3.960,00 | +0,64 % | KRW 3.900,00 | KRW 3.960,00 | KRW 3.840,00 | 19,89K |
| 2026-08-20 | KRW 3.935,00 | +0,64 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.870,00 | 9,87K |
| 2026-08-19 | KRW 3.910,00 | -1,76 % | KRW 4.015,00 | KRW 4.030,00 | KRW 3.900,00 | 20,17K |
| 2026-08-18 | KRW 3.980,00 | -0,87 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.950,00 | 24,36K |
| 2026-08-14 | KRW 4.015,00 | +2,95 % | KRW 3.880,00 | KRW 4.030,00 | KRW 3.880,00 | 17,82K |
| 2026-08-13 | KRW 3.900,00 | -0,76 % | KRW 3.930,00 | KRW 3.940,00 | KRW 3.875,00 | 14,91K |
| 2026-08-12 | KRW 3.930,00 | -1,75 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.920,00 | 29,36K |
| 2026-08-11 | KRW 4.000,00 | +1,27 % | KRW 3.950,00 | KRW 4.030,00 | KRW 3.945,00 | 15,84K |
| 2026-08-10 | KRW 3.950,00 | +0,51 % | KRW 3.930,00 | KRW 3.970,00 | KRW 3.920,00 | 11,30K |
| 2026-08-07 | KRW 3.930,00 | +0,64 % | KRW 3.905,00 | KRW 3.940,00 | KRW 3.895,00 | 11,68K |
| 2026-08-06 | KRW 3.905,00 | +0,64 % | KRW 3.880,00 | KRW 3.950,00 | KRW 3.845,00 | 22,22K |
| 2026-08-05 | KRW 3.880,00 | +0,52 % | KRW 3.900,00 | KRW 3.930,00 | KRW 3.850,00 | 21,32K |
| 2026-08-04 | KRW 3.860,00 | +1,05 % | KRW 3.785,00 | KRW 3.890,00 | KRW 3.785,00 | 15,47K |
| 2026-08-03 | KRW 3.820,00 | +0,13 % | KRW 3.830,00 | KRW 3.885,00 | KRW 3.770,00 | 19,79K |
| 2026-07-31 | KRW 3.815,00 | +3,95 % | KRW 3.685,00 | KRW 3.825,00 | KRW 3.685,00 | 18,40K |
| 2026-07-30 | KRW 3.670,00 | -0,94 % | KRW 3.705,00 | KRW 3.720,00 | KRW 3.635,00 | 17,59K |
| 2026-07-29 | KRW 3.705,00 | 0,00 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.595,00 | 47,18K |
| 2026-07-28 | KRW 3.705,00 | -2,37 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.700,00 | 24,18K |
| 2026-07-27 | KRW 3.795,00 | -0,91 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.745,00 | 11,50K |
| 2026-07-24 | KRW 3.830,00 | +0,66 % | KRW 3.805,00 | KRW 3.830,00 | KRW 3.705,00 | 9,33K |
| 2026-07-23 | KRW 3.805,00 | +0,40 % | KRW 3.760,00 | KRW 3.815,00 | KRW 3.730,00 | 24,66K |
| 2026-07-22 | KRW 3.790,00 | +0,53 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.700,00 | 13,52K |
| 2026-07-21 | KRW 3.770,00 | +0,94 % | KRW 3.705,00 | KRW 3.770,00 | KRW 3.675,00 | 21,87K |
| 2026-07-20 | KRW 3.735,00 | -3,74 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.705,00 | 8,88K |
| 2026-07-16 | KRW 3.880,00 | +0,13 % | KRW 3.835,00 | KRW 3.925,00 | KRW 3.785,00 | 16,08K |
| 2026-07-15 | KRW 3.875,00 | +3,06 % | KRW 3.830,00 | KRW 3.930,00 | KRW 3.830,00 | 19,15K |
| 2026-07-14 | KRW 3.760,00 | -3,09 % | KRW 3.765,00 | KRW 3.870,00 | KRW 3.740,00 | 36,63K |
| 2026-07-13 | KRW 3.880,00 | +0,26 % | KRW 3.870,00 | KRW 3.955,00 | KRW 3.710,00 | 32,60K |
| 2026-07-10 | KRW 3.870,00 | +1,57 % | KRW 3.810,00 | KRW 3.980,00 | KRW 3.810,00 | 26,26K |
| 2026-07-09 | KRW 3.810,00 | -0,52 % | KRW 3.810,00 | KRW 3.900,00 | KRW 3.765,00 | 16,86K |
| 2026-07-08 | KRW 3.830,00 | -4,01 % | KRW 3.970,00 | KRW 4.040,00 | KRW 3.830,00 | 26,69K |
| 2026-07-07 | KRW 3.990,00 | -1,72 % | KRW 4.060,00 | KRW 4.080,00 | KRW 3.950,00 | 44,68K |
| 2026-07-06 | KRW 4.060,00 | +2,53 % | KRW 3.950,00 | KRW 4.090,00 | KRW 3.950,00 | 43,20K |
| 2026-07-03 | KRW 3.960,00 | +0,38 % | KRW 3.945,00 | KRW 4.000,00 | KRW 3.850,00 | 31,80K |
| 2026-07-02 | KRW 3.945,00 | +3,82 % | KRW 3.830,00 | KRW 4.085,00 | KRW 3.710,00 | 127,50K |
| 2026-07-01 | KRW 3.800,00 | +1,06 % | KRW 3.760,00 | KRW 3.820,00 | KRW 3.700,00 | 24,03K |
| 2026-06-30 | KRW 3.760,00 | -0,92 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.715,00 | 16,09K |
| 2026-06-29 | KRW 3.795,00 | +6,45 % | KRW 3.565,00 | KRW 3.795,00 | KRW 3.545,00 | 50,31K |
| 2026-06-26 | KRW 3.565,00 | -0,42 % | KRW 3.580,00 | KRW 3.690,00 | KRW 3.510,00 | 36,45K |
| 2026-06-25 | KRW 3.580,00 | -2,45 % | KRW 3.670,00 | KRW 3.760,00 | KRW 3.580,00 | 53,47K |
| 2026-06-24 | KRW 3.670,00 | +1,10 % | KRW 3.755,00 | KRW 3.760,00 | KRW 3.625,00 | 21,75K |
| 2026-06-23 | KRW 3.630,00 | -4,47 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.630,00 | 64,84K |
| 2026-06-22 | KRW 3.800,00 | -2,19 % | KRW 3.885,00 | KRW 3.930,00 | KRW 3.785,00 | 48,49K |
| 2026-06-19 | KRW 3.885,00 | -1,65 % | KRW 3.935,00 | KRW 3.985,00 | KRW 3.840,00 | 31,58K |
| 2026-06-18 | KRW 3.950,00 | -1,62 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.905,00 | 39,77K |
| 2026-06-17 | KRW 4.015,00 | -0,62 % | KRW 4.040,00 | KRW 4.110,00 | KRW 4.000,00 | 14,71K |
| 2026-06-16 | KRW 4.040,00 | -0,49 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.000,00 | 20,81K |
| 2026-06-15 | KRW 4.060,00 | +1,75 % | KRW 4.070,00 | KRW 4.105,00 | KRW 3.990,00 | 25,53K |
| 2026-06-12 | KRW 3.990,00 | +1,66 % | KRW 3.945,00 | KRW 4.120,00 | KRW 3.945,00 | 26,34K |
| 2026-06-11 | KRW 3.925,00 | +1,16 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.865,00 | 52,41K |
| 2026-06-10 | KRW 3.880,00 | -1,65 % | KRW 3.985,00 | KRW 4.010,00 | KRW 3.855,00 | 37,15K |
| 2026-06-09 | KRW 3.945,00 | +5,48 % | KRW 3.800,00 | KRW 4.015,00 | KRW 3.800,00 | 57,37K |
| 2026-06-08 | KRW 3.740,00 | -3,73 % | KRW 3.800,00 | KRW 4.100,00 | KRW 3.705,00 | 86,44K |
| 2026-06-05 | KRW 3.885,00 | -0,51 % | KRW 3.910,00 | KRW 3.965,00 | KRW 3.825,00 | 34,39K |
| 2026-06-04 | KRW 3.905,00 | -2,50 % | KRW 4.005,00 | KRW 4.040,00 | KRW 3.900,00 | 36,47K |
| 2026-06-02 | KRW 4.005,00 | +2,56 % | KRW 3.905,00 | KRW 4.045,00 | KRW 3.800,00 | 70,50K |
| 2026-06-01 | KRW 3.905,00 | -0,64 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.850,00 | 98,59K |
| 2026-05-29 | KRW 3.930,00 | -3,44 % | KRW 4.040,00 | KRW 4.100,00 | KRW 3.900,00 | 217,56K |
| 2026-05-28 | KRW 4.070,00 | -1,81 % | KRW 4.145,00 | KRW 4.250,00 | KRW 4.000,00 | 70,80K |
| 2026-05-27 | KRW 4.145,00 | -3,72 % | KRW 4.270,00 | KRW 4.305,00 | KRW 4.120,00 | 70,37K |
| 2026-05-26 | KRW 4.305,00 | -3,80 % | KRW 4.530,00 | KRW 4.565,00 | KRW 4.285,00 | 59,31K |
| 2026-05-22 | KRW 4.475,00 | +2,05 % | KRW 4.460,00 | KRW 4.500,00 | KRW 4.345,00 | 26,54K |