KOCOM Co., Ltd. 015710
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.915,00+10,00 (+0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.905,00 | 0,00 % | KRW 2.910,00 | KRW 2.920,00 | KRW 2.850,00 | 4,29K |
| 2026-09-30 | KRW 2.905,00 | -0,17 % | KRW 2.910,00 | KRW 2.955,00 | KRW 2.865,00 | 6,57K |
| 2026-09-29 | KRW 2.910,00 | -1,02 % | KRW 2.900,00 | KRW 2.955,00 | KRW 2.880,00 | 6,82K |
| 2026-09-28 | KRW 2.940,00 | +0,51 % | KRW 2.930,00 | KRW 2.970,00 | KRW 2.900,00 | 6,06K |
| 2026-09-23 | KRW 2.925,00 | +0,52 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.890,00 | 3,78K |
| 2026-09-22 | KRW 2.910,00 | -1,02 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.900,00 | 3,83K |
| 2026-09-21 | KRW 2.940,00 | +0,51 % | KRW 2.945,00 | KRW 2.970,00 | KRW 2.900,00 | 3,57K |
| 2026-09-18 | KRW 2.925,00 | -1,02 % | KRW 2.925,00 | KRW 2.975,00 | KRW 2.915,00 | 5,72K |
| 2026-09-17 | KRW 2.955,00 | +0,34 % | KRW 2.925,00 | KRW 2.995,00 | KRW 2.925,00 | 6,71K |
| 2026-09-16 | KRW 2.945,00 | -0,34 % | KRW 2.935,00 | KRW 2.975,00 | KRW 2.880,00 | 4,85K |
| 2026-09-15 | KRW 2.955,00 | +1,90 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.840,00 | 17,00K |
| 2026-09-14 | KRW 2.900,00 | -0,68 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.885,00 | 18,27K |
| 2026-09-11 | KRW 2.920,00 | -0,17 % | KRW 2.925,00 | KRW 2.955,00 | KRW 2.880,00 | 5,94K |
| 2026-09-10 | KRW 2.925,00 | -0,34 % | KRW 2.900,00 | KRW 2.965,00 | KRW 2.870,00 | 5,64K |
| 2026-09-09 | KRW 2.935,00 | +1,03 % | KRW 2.880,00 | KRW 2.985,00 | KRW 2.880,00 | 3,29K |
| 2026-09-08 | KRW 2.905,00 | -0,85 % | KRW 2.905,00 | KRW 2.995,00 | KRW 2.855,00 | 13,03K |
| 2026-09-07 | KRW 2.930,00 | +0,51 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.900,00 | 9,29K |
| 2026-09-04 | KRW 2.915,00 | -0,68 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.900,00 | 4,33K |
| 2026-09-03 | KRW 2.935,00 | -1,34 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.900,00 | 11,45K |
| 2026-09-02 | KRW 2.975,00 | +0,68 % | KRW 2.955,00 | KRW 2.975,00 | KRW 2.880,00 | 14,07K |
| 2026-09-01 | KRW 2.955,00 | 0,00 % | KRW 2.905,00 | KRW 2.960,00 | KRW 2.875,00 | 12,49K |
| 2026-08-31 | KRW 2.955,00 | +1,72 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.825,00 | 28,09K |
| 2026-08-28 | KRW 2.905,00 | -0,17 % | KRW 2.850,00 | KRW 2.990,00 | KRW 2.835,00 | 17,93K |
| 2026-08-27 | KRW 2.910,00 | +1,22 % | KRW 2.875,00 | KRW 2.975,00 | KRW 2.840,00 | 25,04K |
| 2026-08-26 | KRW 2.875,00 | +0,52 % | KRW 2.865,00 | KRW 2.890,00 | KRW 2.810,00 | 27,04K |
| 2026-08-25 | KRW 2.860,00 | -0,87 % | KRW 2.815,00 | KRW 2.885,00 | KRW 2.720,00 | 81,87K |
| 2026-08-24 | KRW 2.885,00 | +0,52 % | KRW 2.910,00 | KRW 3.500,00 | KRW 2.860,00 | 1,56M |
| 2026-08-21 | KRW 2.870,00 | -3,69 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.865,00 | 12,29K |
| 2026-08-20 | KRW 2.980,00 | +0,68 % | KRW 2.955,00 | KRW 3.175,00 | KRW 2.955,00 | 36,27K |
| 2026-08-19 | KRW 2.960,00 | +0,17 % | KRW 2.855,00 | KRW 2.960,00 | KRW 2.855,00 | 16,44K |
| 2026-08-18 | KRW 2.955,00 | -4,83 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.920,00 | 14,20K |
| 2026-08-14 | KRW 3.105,00 | +6,34 % | KRW 3.050,00 | KRW 3.150,00 | KRW 3.015,00 | 76,09K |
| 2026-08-13 | KRW 2.920,00 | -0,68 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.875,00 | 12,80K |
| 2026-08-12 | KRW 2.940,00 | +1,20 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.875,00 | 6,79K |
| 2026-08-11 | KRW 2.905,00 | +1,57 % | KRW 2.855,00 | KRW 2.905,00 | KRW 2.850,00 | 7,90K |
| 2026-08-10 | KRW 2.860,00 | +4,38 % | KRW 2.730,00 | KRW 2.945,00 | KRW 2.730,00 | 17,78K |
| 2026-08-07 | KRW 2.740,00 | -1,62 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.700,00 | 16,78K |
| 2026-08-06 | KRW 2.785,00 | +5,49 % | KRW 2.660,00 | KRW 2.925,00 | KRW 2.640,00 | 82,07K |
| 2026-08-05 | KRW 2.640,00 | -0,19 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.620,00 | 9,29K |
| 2026-08-04 | KRW 2.645,00 | +1,15 % | KRW 2.590,00 | KRW 2.685,00 | KRW 2.590,00 | 15,84K |
| 2026-08-03 | KRW 2.615,00 | +2,95 % | KRW 2.495,00 | KRW 2.660,00 | KRW 2.495,00 | 7,46K |
| 2026-07-31 | KRW 2.540,00 | +4,53 % | KRW 2.385,00 | KRW 2.545,00 | KRW 2.385,00 | 28,98K |
| 2026-07-30 | KRW 2.430,00 | -1,42 % | KRW 2.335,00 | KRW 2.580,00 | KRW 2.335,00 | 14,53K |
| 2026-07-29 | KRW 2.465,00 | -2,95 % | KRW 2.535,00 | KRW 2.645,00 | KRW 2.440,00 | 21,57K |
| 2026-07-28 | KRW 2.540,00 | -4,87 % | KRW 2.610,00 | KRW 2.665,00 | KRW 2.535,00 | 18,79K |
| 2026-07-27 | KRW 2.670,00 | 0,00 % | KRW 2.675,00 | KRW 2.775,00 | KRW 2.650,00 | 17,37K |
| 2026-07-24 | KRW 2.670,00 | -1,29 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.630,00 | 7,34K |
| 2026-07-23 | KRW 2.705,00 | +2,27 % | KRW 2.655,00 | KRW 2.715,00 | KRW 2.655,00 | 9,09K |
| 2026-07-22 | KRW 2.645,00 | +1,73 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.610,00 | 12,54K |
| 2026-07-21 | KRW 2.600,00 | 0,00 % | KRW 2.615,00 | KRW 2.635,00 | KRW 2.580,00 | 7,10K |
| 2026-07-20 | KRW 2.600,00 | -5,45 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.600,00 | 20,82K |
| 2026-07-16 | KRW 2.750,00 | +0,18 % | KRW 2.745,00 | KRW 2.795,00 | KRW 2.720,00 | 17,00K |
| 2026-07-15 | KRW 2.745,00 | +2,81 % | KRW 2.640,00 | KRW 2.750,00 | KRW 2.640,00 | 8,00K |
| 2026-07-14 | KRW 2.670,00 | +0,95 % | KRW 2.575,00 | KRW 2.745,00 | KRW 2.570,00 | 52,05K |
| 2026-07-13 | KRW 2.645,00 | -2,04 % | KRW 2.695,00 | KRW 2.835,00 | KRW 2.645,00 | 20,80K |
| 2026-07-10 | KRW 2.700,00 | +2,66 % | KRW 2.610,00 | KRW 2.750,00 | KRW 2.610,00 | 7,80K |
| 2026-07-09 | KRW 2.630,00 | -1,13 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.595,00 | 12,55K |
| 2026-07-08 | KRW 2.660,00 | -1,85 % | KRW 2.580,00 | KRW 2.780,00 | KRW 2.580,00 | 22,22K |
| 2026-07-07 | KRW 2.710,00 | -3,04 % | KRW 2.795,00 | KRW 2.855,00 | KRW 2.705,00 | 10,72K |
| 2026-07-06 | KRW 2.795,00 | +2,01 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.705,00 | 7,88K |
| 2026-07-03 | KRW 2.740,00 | -1,97 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.705,00 | 16,54K |
| 2026-07-02 | KRW 2.795,00 | -1,41 % | KRW 2.795,00 | KRW 2.875,00 | KRW 2.720,00 | 7,82K |
| 2026-07-01 | KRW 2.835,00 | +2,35 % | KRW 2.785,00 | KRW 2.845,00 | KRW 2.730,00 | 15,25K |
| 2026-06-30 | KRW 2.770,00 | +1,84 % | KRW 2.700,00 | KRW 2.790,00 | KRW 2.675,00 | 5,60K |
| 2026-06-29 | KRW 2.720,00 | +6,67 % | KRW 2.500,00 | KRW 2.725,00 | KRW 2.500,00 | 10,34K |
| 2026-06-26 | KRW 2.550,00 | -3,41 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.495,00 | 42,71K |
| 2026-06-25 | KRW 2.640,00 | -1,31 % | KRW 2.645,00 | KRW 2.790,00 | KRW 2.630,00 | 21,49K |
| 2026-06-24 | KRW 2.675,00 | -0,93 % | KRW 2.655,00 | KRW 2.865,00 | KRW 2.635,00 | 49,24K |
| 2026-06-23 | KRW 2.700,00 | -3,91 % | KRW 2.810,00 | KRW 2.815,00 | KRW 2.645,00 | 22,83K |
| 2026-06-22 | KRW 2.810,00 | -2,77 % | KRW 2.820,00 | KRW 2.900,00 | KRW 2.780,00 | 26,56K |
| 2026-06-19 | KRW 2.890,00 | -3,67 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.850,00 | 20,57K |
| 2026-06-18 | KRW 3.000,00 | -0,66 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.920,00 | 22,28K |
| 2026-06-17 | KRW 3.020,00 | +0,33 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.965,00 | 10,77K |
| 2026-06-16 | KRW 3.010,00 | +0,17 % | KRW 3.080,00 | KRW 3.085,00 | KRW 2.970,00 | 12,99K |
| 2026-06-15 | KRW 3.005,00 | -0,33 % | KRW 3.020,00 | KRW 3.035,00 | KRW 2.950,00 | 18,47K |
| 2026-06-12 | KRW 3.015,00 | +0,84 % | KRW 2.995,00 | KRW 3.065,00 | KRW 2.945,00 | 18,95K |
| 2026-06-11 | KRW 2.990,00 | +3,10 % | KRW 2.975,00 | KRW 2.990,00 | KRW 2.850,00 | 8,78K |
| 2026-06-10 | KRW 2.900,00 | -1,69 % | KRW 2.930,00 | KRW 2.955,00 | KRW 2.850,00 | 13,31K |
| 2026-06-09 | KRW 2.950,00 | +4,06 % | KRW 2.835,00 | KRW 3.030,00 | KRW 2.835,00 | 24,41K |
| 2026-06-08 | KRW 2.835,00 | -6,28 % | KRW 2.845,00 | KRW 3.000,00 | KRW 2.810,00 | 61,27K |
| 2026-06-05 | KRW 3.025,00 | -1,79 % | KRW 3.080,00 | KRW 3.110,00 | KRW 2.995,00 | 16,87K |
| 2026-06-04 | KRW 3.080,00 | -0,65 % | KRW 3.130,00 | KRW 3.145,00 | KRW 3.040,00 | 12,86K |
| 2026-06-02 | KRW 3.100,00 | -2,05 % | KRW 3.140,00 | KRW 3.180,00 | KRW 3.045,00 | 47,88K |
| 2026-06-01 | KRW 3.165,00 | -4,09 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.165,00 | 78,27K |
| 2026-05-29 | KRW 3.300,00 | -0,45 % | KRW 3.390,00 | KRW 3.635,00 | KRW 3.265,00 | 92,55K |
| 2026-05-28 | KRW 3.315,00 | -0,75 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.270,00 | 32,56K |
| 2026-05-27 | KRW 3.340,00 | -3,19 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.300,00 | 53,09K |
| 2026-05-26 | KRW 3.450,00 | -2,13 % | KRW 3.530,00 | KRW 3.545,00 | KRW 3.415,00 | 30,16K |
| 2026-05-22 | KRW 3.525,00 | +3,07 % | KRW 3.490,00 | KRW 3.530,00 | KRW 3.455,00 | 23,24K |
| 2026-05-21 | KRW 3.420,00 | +1,33 % | KRW 3.395,00 | KRW 3.480,00 | KRW 3.395,00 | 27,03K |