Cas Corporation 016920
KRX · Südkorea · Elektronische Technologie
KRW 1.020,00-23,00 (-2,21 %)
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 1.020,00 | -2,21 % | KRW 1.034,00 | KRW 1.042,00 | KRW 1.011,00 | 52,57K |
| 2026-10-01 | KRW 1.043,00 | -1,32 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.011,00 | 17,82K |
| 2026-09-30 | KRW 1.057,00 | -0,09 % | KRW 1.058,00 | KRW 1.069,00 | KRW 1.031,00 | 16,21K |
| 2026-09-29 | KRW 1.058,00 | +1,63 % | KRW 1.058,00 | KRW 1.058,00 |
| KRW 1.019,00 |
| 22,31K |
| 2026-09-28 | KRW 1.041,00 | -2,16 % | KRW 1.079,00 | KRW 1.079,00 | KRW 1.041,00 | 15,56K |
| 2026-09-23 | KRW 1.064,00 | -2,83 % | KRW 1.077,00 | KRW 1.084,00 | KRW 1.051,00 | 27,94K |
| 2026-09-22 | KRW 1.095,00 | +1,39 % | KRW 1.070,00 | KRW 1.095,00 | KRW 1.033,00 | 41,84K |
| 2026-09-21 | KRW 1.080,00 | +1,50 % | KRW 1.077,00 | KRW 1.080,00 | KRW 1.030,00 | 48,19K |
| 2026-09-18 | KRW 1.064,00 | -2,83 % | KRW 1.080,00 | KRW 1.098,00 | KRW 1.041,00 | 41,59K |
| 2026-09-17 | KRW 1.095,00 | -3,52 % | KRW 1.135,00 | KRW 1.144,00 | KRW 1.081,00 | 46,30K |
| 2026-09-16 | KRW 1.135,00 | -0,70 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.109,00 | 40,63K |
| 2026-09-15 | KRW 1.143,00 | +1,06 % | KRW 1.128,00 | KRW 1.149,00 | KRW 1.060,00 | 93,83K |
| 2026-09-14 | KRW 1.131,00 | +0,53 % | KRW 1.134,00 | KRW 1.139,00 | KRW 1.102,00 | 99,72K |
| 2026-09-11 | KRW 1.125,00 | -1,49 % | KRW 1.138,00 | KRW 1.138,00 | KRW 1.089,00 | 227,78K |
| 2026-09-10 | KRW 1.142,00 | 0,00 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.125,00 | 115,16K |
| 2026-09-09 | KRW 1.142,00 | +1,06 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.120,00 | 168,97K |
| 2026-09-08 | KRW 1.130,00 | +0,80 % | KRW 1.125,00 | KRW 1.130,00 | KRW 1.101,00 | 196,94K |
| 2026-09-07 | KRW 1.121,00 | +0,99 % | KRW 1.110,00 | KRW 1.122,00 | KRW 1.098,00 | 201,98K |
| 2026-09-04 | KRW 1.110,00 | +1,46 % | KRW 1.094,00 | KRW 1.113,00 | KRW 1.082,00 | 173,63K |
| 2026-09-03 | KRW 1.094,00 | +0,74 % | KRW 1.088,00 | KRW 1.094,00 | KRW 1.076,00 | 117,05K |
| 2026-09-02 | KRW 1.086,00 | +2,65 % | KRW 1.081,00 | KRW 1.094,00 | KRW 1.062,00 | 248,39K |
| 2026-09-01 | KRW 1.058,00 | -0,28 % | KRW 1.069,00 | KRW 1.112,00 | KRW 1.029,00 | 195,40K |
| 2026-08-31 | KRW 1.061,00 | -0,56 % | KRW 1.065,00 | KRW 1.065,00 | KRW 1.040,00 | 22,78K |
| 2026-08-28 | KRW 1.067,00 | +0,76 % | KRW 1.040,00 | KRW 1.067,00 | KRW 1.039,00 | 16,80K |
| 2026-08-27 | KRW 1.059,00 | -1,03 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.043,00 | 29,75K |
| 2026-08-26 | KRW 1.070,00 | +2,00 % | KRW 1.050,00 | KRW 1.075,00 | KRW 1.033,00 | 47,92K |
| 2026-08-25 | KRW 1.049,00 | -2,60 % | KRW 1.076,00 | KRW 1.076,00 | KRW 1.030,00 | 66,50K |
| 2026-08-24 | KRW 1.077,00 | -0,55 % | KRW 1.083,00 | KRW 1.083,00 | KRW 1.028,00 | 79,58K |
| 2026-08-21 | KRW 1.083,00 | -0,28 % | KRW 1.077,00 | KRW 1.086,00 | KRW 1.021,00 | 112,01K |
| 2026-08-20 | KRW 1.086,00 | -0,18 % | KRW 1.077,00 | KRW 1.086,00 | KRW 1.025,00 | 40,03K |
| 2026-08-19 | KRW 1.088,00 | -0,18 % | KRW 1.080,00 | KRW 1.090,00 | KRW 1.051,00 | 63,17K |
| 2026-08-18 | KRW 1.090,00 | +2,83 % | KRW 1.059,00 | KRW 1.094,00 | KRW 1.040,00 | 276,46K |
| 2026-08-14 | KRW 1.060,00 | +0,47 % | KRW 1.055,00 | KRW 1.060,00 | KRW 1.040,00 | 202,00K |
| 2026-08-13 | KRW 1.055,00 | +0,48 % | KRW 1.056,00 | KRW 1.056,00 | KRW 1.036,00 | 95,01K |
| 2026-08-12 | KRW 1.050,00 | -0,38 % | KRW 1.055,00 | KRW 1.058,00 | KRW 1.038,00 | 81,62K |
| 2026-08-11 | KRW 1.054,00 | +0,38 % | KRW 1.055,00 | KRW 1.055,00 | KRW 1.029,00 | 104,40K |
| 2026-08-10 | KRW 1.050,00 | +1,94 % | KRW 1.040,00 | KRW 1.052,00 | KRW 1.017,00 | 138,53K |
| 2026-08-07 | KRW 1.030,00 | +0,39 % | KRW 1.034,00 | KRW 1.041,00 | KRW 980,00 | 178,94K |
| 2026-08-06 | KRW 1.026,00 | -1,72 % | KRW 1.048,00 | KRW 1.048,00 | KRW 1.005,00 | 156,34K |
| 2026-08-05 | KRW 1.044,00 | +1,66 % | KRW 1.058,00 | KRW 1.058,00 | KRW 1.010,00 | 203,97K |
| 2026-08-04 | KRW 1.027,00 | +3,63 % | KRW 991,00 | KRW 1.027,00 | KRW 989,00 | 150,43K |
| 2026-08-03 | KRW 991,00 | -1,59 % | KRW 1.007,00 | KRW 1.008,00 | KRW 963,00 | 92,10K |
| 2026-07-31 | KRW 1.007,00 | +0,70 % | KRW 999,00 | KRW 1.009,00 | KRW 980,00 | 92,20K |
| 2026-07-30 | KRW 1.000,00 | +2,67 % | KRW 950,00 | KRW 1.002,00 | KRW 950,00 | 155,82K |
| 2026-07-29 | KRW 974,00 | -3,37 % | KRW 1.000,00 | KRW 1.004,00 | KRW 943,00 | 150,95K |
| 2026-07-28 | KRW 1.008,00 | -0,20 % | KRW 1.010,00 | KRW 1.010,00 | KRW 983,00 | 141,45K |
| 2026-07-27 | KRW 1.010,00 | +0,20 % | KRW 1.007,00 | KRW 1.010,00 | KRW 973,00 | 82,43K |
| 2026-07-24 | KRW 1.008,00 | -0,49 % | KRW 1.013,00 | KRW 1.013,00 | KRW 980,00 | 110,25K |
| 2026-07-23 | KRW 1.013,00 | +0,40 % | KRW 1.000,00 | KRW 1.022,00 | KRW 998,00 | 131,53K |
| 2026-07-22 | KRW 1.009,00 | +0,10 % | KRW 1.011,00 | KRW 1.020,00 | KRW 990,00 | 119,19K |
| 2026-07-21 | KRW 1.008,00 | -0,20 % | KRW 1.001,00 | KRW 1.010,00 | KRW 982,00 | 148,83K |
| 2026-07-20 | KRW 1.010,00 | -0,10 % | KRW 1.001,00 | KRW 1.019,00 | KRW 989,00 | 166,16K |
| 2026-07-16 | KRW 1.011,00 | +0,80 % | KRW 1.003,00 | KRW 1.011,00 | KRW 971,00 | 44,09K |
| 2026-07-15 | KRW 1.003,00 | -0,79 % | KRW 1.015,00 | KRW 1.017,00 | KRW 980,00 | 106,45K |
| 2026-07-14 | KRW 1.011,00 | -0,49 % | KRW 1.016,00 | KRW 1.018,00 | KRW 951,00 | 241,24K |
| 2026-07-13 | KRW 1.016,00 | +4,42 % | KRW 973,00 | KRW 1.020,00 | KRW 949,00 | 218,62K |
| 2026-07-10 | KRW 973,00 | +3,95 % | KRW 968,00 | KRW 973,00 | KRW 930,00 | 177,60K |
| 2026-07-09 | KRW 936,00 | -2,19 % | KRW 949,00 | KRW 960,00 | KRW 905,00 | 150,15K |
| 2026-07-08 | KRW 957,00 | -0,83 % | KRW 965,00 | KRW 970,00 | KRW 940,00 | 134,64K |
| 2026-07-07 | KRW 965,00 | +0,10 % | KRW 970,00 | KRW 970,00 | KRW 930,00 | 132,56K |
| 2026-07-06 | KRW 964,00 | +1,47 % | KRW 975,00 | KRW 975,00 | KRW 940,00 | 190,02K |
| 2026-07-03 | KRW 950,00 | +0,64 % | KRW 963,00 | KRW 971,00 | KRW 932,00 | 123,04K |
| 2026-07-02 | KRW 944,00 | +4,08 % | KRW 945,00 | KRW 980,00 | KRW 927,00 | 341,87K |
| 2026-07-01 | KRW 907,00 | -2,47 % | KRW 930,00 | KRW 930,00 | KRW 903,00 | 36,24K |
| 2026-06-30 | KRW 930,00 | -0,96 % | KRW 930,00 | KRW 945,00 | KRW 895,00 | 107,15K |
| 2026-06-29 | KRW 939,00 | +1,08 % | KRW 921,00 | KRW 944,00 | KRW 887,00 | 256,78K |
| 2026-06-26 | KRW 929,00 | -2,11 % | KRW 949,00 | KRW 950,00 | KRW 870,00 | 144,57K |
| 2026-06-25 | KRW 949,00 | +4,06 % | KRW 883,00 | KRW 961,00 | KRW 864,00 | 166,11K |
| 2026-06-24 | KRW 912,00 | +0,22 % | KRW 900,00 | KRW 937,00 | KRW 871,00 | 152,26K |
| 2026-06-23 | KRW 910,00 | 0,00 % | KRW 902,00 | KRW 928,00 | KRW 880,00 | 101,34K |
| 2026-06-22 | KRW 910,00 | +2,13 % | KRW 890,00 | KRW 929,00 | KRW 853,00 | 111,41K |
| 2026-06-19 | KRW 891,00 | -4,81 % | KRW 928,00 | KRW 955,00 | KRW 869,00 | 148,59K |
| 2026-06-18 | KRW 936,00 | +0,11 % | KRW 893,00 | KRW 950,00 | KRW 893,00 | 92,75K |
| 2026-06-17 | KRW 935,00 | +0,11 % | KRW 935,00 | KRW 948,00 | KRW 905,00 | 76,57K |
| 2026-06-16 | KRW 934,00 | +4,36 % | KRW 893,00 | KRW 937,00 | KRW 884,00 | 108,17K |
| 2026-06-15 | KRW 895,00 | +4,80 % | KRW 856,00 | KRW 902,00 | KRW 856,00 | 80,16K |
| 2026-06-12 | KRW 854,00 | +1,67 % | KRW 840,00 | KRW 882,00 | KRW 836,00 | 237,78K |
| 2026-06-11 | KRW 840,00 | +2,31 % | KRW 851,00 | KRW 1.049,00 | KRW 835,00 | 1,73M |
| 2026-06-10 | KRW 821,00 | -1,44 % | KRW 826,00 | KRW 827,00 | KRW 795,00 | 1,32K |
| 2026-06-09 | KRW 833,00 | +6,52 % | KRW 782,00 | KRW 833,00 | KRW 782,00 | 63,98K |
| 2026-06-08 | KRW 782,00 | -4,98 % | KRW 815,00 | KRW 823,00 | KRW 782,00 | 104,79K |
| 2026-06-05 | KRW 823,00 | -0,36 % | KRW 826,00 | KRW 835,00 | KRW 810,00 | 26,36K |
| 2026-06-04 | KRW 826,00 | -2,25 % | KRW 838,00 | KRW 845,00 | KRW 819,00 | 26,52K |
| 2026-06-02 | KRW 845,00 | -0,59 % | KRW 830,00 | KRW 847,00 | KRW 807,00 | 94,58K |
| 2026-06-01 | KRW 850,00 | -4,82 % | KRW 892,00 | KRW 892,00 | KRW 830,00 | 175,95K |
| 2026-05-29 | KRW 893,00 | -1,76 % | KRW 909,00 | KRW 916,00 | KRW 863,00 | 94,06K |
| 2026-05-28 | KRW 909,00 | -2,26 % | KRW 922,00 | KRW 930,00 | KRW 900,00 | 77,82K |
| 2026-05-27 | KRW 930,00 | -1,80 % | KRW 947,00 | KRW 953,00 | KRW 915,00 | 81,37K |
| 2026-05-26 | KRW 947,00 | -2,67 % | KRW 966,00 | KRW 971,00 | KRW 930,00 | 118,70K |
| 2026-05-22 | KRW 973,00 | +0,41 % | KRW 969,00 | KRW 1.000,00 | KRW 959,00 | 63,05K |