Unison Co Ltd 018000
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.137,00+16,00 (+1,43 %)
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 1.137,00 | +1,43 % | KRW 1.126,00 | KRW 1.147,00 | KRW 1.110,00 | 778,29K |
| 2026-10-01 | KRW 1.121,00 | +0,09 % | KRW 1.125,00 | KRW 1.140,00 | KRW 1.099,00 | 502,43K |
| 2026-09-30 | KRW 1.120,00 | -1,50 % | KRW 1.137,00 | KRW 1.143,00 | KRW 1.086,00 | 1,21M |
| 2026-09-29 | KRW 1.137,00 | -7,71 % | KRW 1.232,00 | KRW 1.232,00 | KRW 1.126,00 | 2,37M |
| 2026-09-28 | KRW 1.232,00 | -4,50 % | KRW 1.282,00 | KRW 1.294,00 | KRW 1.232,00 | 1,17M |
| 2026-09-23 | KRW 1.290,00 | +3,61 % | KRW 1.240,00 | KRW 1.300,00 | KRW 1.231,00 | 3,42M |
| 2026-09-22 | KRW 1.245,00 | +0,48 % | KRW 1.239,00 | KRW 1.248,00 | KRW 1.210,00 | 1,45M |
| 2026-09-21 | KRW 1.239,00 | -3,58 % | KRW 1.256,00 | KRW 1.260,00 | KRW 1.237,00 | 879,82K |
| 2026-09-18 | KRW 1.285,00 | +4,98 % | KRW 1.224,00 | KRW 1.285,00 | KRW 1.214,00 | 1,78M |
| 2026-09-17 | KRW 1.224,00 | 0,00 % | KRW 1.238,00 | KRW 1.238,00 | KRW 1.220,00 | 662,74K |
| 2026-09-16 | KRW 1.224,00 | +0,41 % | KRW 1.212,00 | KRW 1.270,00 | KRW 1.210,00 | 1,47M |
| 2026-09-15 | KRW 1.219,00 | -0,33 % | KRW 1.210,00 | KRW 1.222,00 | KRW 1.200,00 | 1,14M |
| 2026-09-14 | KRW 1.223,00 | -0,97 % | KRW 1.223,00 | KRW 1.229,00 | KRW 1.206,00 | 1,15M |
| 2026-09-11 | KRW 1.235,00 | +0,32 % | KRW 1.231,00 | KRW 1.237,00 | KRW 1.198,00 | 2,21M |
| 2026-09-10 | KRW 1.231,00 | 0,00 % | KRW 1.220,00 | KRW 1.231,00 | KRW 1.208,00 | 1,19M |
| 2026-09-09 | KRW 1.231,00 | -0,16 % | KRW 1.232,00 | KRW 1.250,00 | KRW 1.213,00 | 1,39M |
| 2026-09-08 | KRW 1.233,00 | -0,64 % | KRW 1.258,00 | KRW 1.258,00 | KRW 1.208,00 | 2,11M |
| 2026-09-07 | KRW 1.241,00 | +0,08 % | KRW 1.245,00 | KRW 1.265,00 | KRW 1.221,00 | 1,11M |
| 2026-09-04 | KRW 1.240,00 | +0,40 % | KRW 1.235,00 | KRW 1.254,00 | KRW 1.225,00 | 1,03M |
| 2026-09-03 | KRW 1.235,00 | -2,37 % | KRW 1.265,00 | KRW 1.284,00 | KRW 1.219,00 | 2,15M |
| 2026-09-02 | KRW 1.265,00 | +1,69 % | KRW 1.215,00 | KRW 1.298,00 | KRW 1.199,00 | 3,47M |
| 2026-09-01 | KRW 1.244,00 | +2,47 % | KRW 1.210,00 | KRW 1.260,00 | KRW 1.174,00 | 2,81M |
| 2026-08-31 | KRW 1.214,00 | 0,00 % | KRW 1.221,00 | KRW 1.229,00 | KRW 1.155,00 | 3,12M |
| 2026-08-28 | KRW 1.214,00 | +6,49 % | KRW 1.145,00 | KRW 1.324,00 | KRW 1.145,00 | 17,45M |
| 2026-08-27 | KRW 1.140,00 | +9,83 % | KRW 1.040,00 | KRW 1.337,00 | KRW 1.012,00 | 16,01M |
| 2026-08-26 | KRW 1.038,00 | +5,92 % | KRW 980,00 | KRW 1.049,00 | KRW 970,00 | 4,69M |
| 2026-08-25 | KRW 980,00 | +2,73 % | KRW 947,00 | KRW 989,00 | KRW 915,00 | 1,42M |
| 2026-08-24 | KRW 954,00 | -0,63 % | KRW 958,00 | KRW 998,00 | KRW 947,00 | 1,03M |
| 2026-08-21 | KRW 960,00 | -3,61 % | KRW 996,00 | KRW 997,00 | KRW 955,00 | 848,00K |
| 2026-08-20 | KRW 996,00 | +2,05 % | KRW 979,00 | KRW 999,00 | KRW 962,00 | 1,85M |
| 2026-08-19 | KRW 976,00 | -1,11 % | KRW 980,00 | KRW 999,00 | KRW 948,00 | 2,70M |
| 2026-08-18 | KRW 987,00 | -1,30 % | KRW 960,00 | KRW 1.000,00 | KRW 926,00 | 2,66M |
| 2026-08-14 | KRW 1.000,00 | +15,47 % | KRW 879,00 | KRW 1.017,00 | KRW 872,00 | 10,29M |
| 2026-08-13 | KRW 866,00 | +0,35 % | KRW 863,00 | KRW 890,00 | KRW 863,00 | 1,22M |
| 2026-08-12 | KRW 863,00 | -4,22 % | KRW 901,00 | KRW 907,00 | KRW 863,00 | 1,79M |
| 2026-08-11 | KRW 901,00 | -9,90 % | KRW 953,00 | KRW 995,00 | KRW 866,00 | 3,09M |
| 2026-08-10 | KRW 1.000,00 | +8,93 % | KRW 918,00 | KRW 1.005,00 | KRW 916,00 | 9,00M |
| 2026-08-07 | KRW 918,00 | +1,66 % | KRW 903,00 | KRW 968,00 | KRW 877,00 | 3,02M |
| 2026-08-06 | KRW 903,00 | +5,61 % | KRW 855,00 | KRW 904,00 | KRW 841,00 | 2,11M |
| 2026-08-05 | KRW 855,00 | +9,76 % | KRW 785,00 | KRW 855,00 | KRW 783,00 | 1,89M |
| 2026-08-04 | KRW 779,00 | +8,04 % | KRW 721,00 | KRW 780,00 | KRW 721,00 | 1,85M |
| 2026-08-03 | KRW 721,00 | -0,83 % | KRW 728,00 | KRW 735,00 | KRW 685,00 | 1,20M |
| 2026-07-31 | KRW 727,00 | +4,30 % | KRW 720,00 | KRW 739,00 | KRW 700,00 | 2,23M |
| 2026-07-30 | KRW 697,00 | -2,65 % | KRW 718,00 | KRW 745,00 | KRW 695,00 | 1,44M |
| 2026-07-29 | KRW 716,00 | -0,69 % | KRW 723,00 | KRW 758,00 | KRW 681,00 | 1,77M |
| 2026-07-28 | KRW 721,00 | -9,99 % | KRW 790,00 | KRW 791,00 | KRW 715,00 | 1,96M |
| 2026-07-27 | KRW 801,00 | -3,96 % | KRW 857,00 | KRW 857,00 | KRW 795,00 | 1,93M |
| 2026-07-24 | KRW 834,00 | -4,58 % | KRW 861,00 | KRW 910,00 | KRW 820,00 | 2,40M |
| 2026-07-23 | KRW 874,00 | +4,92 % | KRW 833,00 | KRW 884,00 | KRW 823,00 | 3,59M |
| 2026-07-22 | KRW 833,00 | -2,12 % | KRW 864,00 | KRW 874,00 | KRW 830,00 | 914,16K |
| 2026-07-21 | KRW 851,00 | -1,05 % | KRW 861,00 | KRW 873,00 | KRW 841,00 | 802,51K |
| 2026-07-20 | KRW 860,00 | -3,59 % | KRW 890,00 | KRW 890,00 | KRW 860,00 | 719,49K |
| 2026-07-16 | KRW 892,00 | -2,19 % | KRW 907,00 | KRW 907,00 | KRW 878,00 | 511,88K |
| 2026-07-15 | KRW 912,00 | +4,83 % | KRW 871,00 | KRW 913,00 | KRW 871,00 | 1,12M |
| 2026-07-14 | KRW 870,00 | -2,68 % | KRW 894,00 | KRW 905,00 | KRW 854,00 | 1,42M |
| 2026-07-13 | KRW 894,00 | -3,87 % | KRW 929,00 | KRW 961,00 | KRW 885,00 | 1,92M |
| 2026-07-10 | KRW 930,00 | +8,01 % | KRW 890,00 | KRW 935,00 | KRW 871,00 | 1,17M |
| 2026-07-09 | KRW 861,00 | +0,94 % | KRW 859,00 | KRW 896,00 | KRW 854,00 | 1,15M |
| 2026-07-08 | KRW 853,00 | -5,22 % | KRW 900,00 | KRW 907,00 | KRW 850,00 | 2,54M |
| 2026-07-07 | KRW 900,00 | -2,70 % | KRW 905,00 | KRW 969,00 | KRW 888,00 | 2,10M |
| 2026-07-06 | KRW 925,00 | -4,15 % | KRW 985,00 | KRW 985,00 | KRW 917,00 | 1,74M |
| 2026-07-03 | KRW 965,00 | -3,50 % | KRW 1.002,00 | KRW 1.050,00 | KRW 941,00 | 2,75M |
| 2026-07-02 | KRW 1.000,00 | -5,84 % | KRW 1.062,00 | KRW 1.085,00 | KRW 980,00 | 3,76M |
| 2026-07-01 | KRW 1.062,00 | -6,60 % | KRW 1.134,00 | KRW 1.250,00 | KRW 1.051,00 | 9,76M |
| 2026-06-30 | KRW 1.137,00 | +13,25 % | KRW 1.093,00 | KRW 1.244,00 | KRW 1.014,00 | 16,76M |
| 2026-06-29 | KRW 1.004,00 | +8,42 % | KRW 979,00 | KRW 1.057,00 | KRW 975,00 | 5,44M |
| 2026-06-26 | KRW 926,00 | +0,22 % | KRW 925,00 | KRW 982,00 | KRW 912,00 | 3,47M |
| 2026-06-25 | KRW 924,00 | +1,99 % | KRW 935,00 | KRW 990,00 | KRW 916,00 | 2,36M |
| 2026-06-24 | KRW 906,00 | +0,33 % | KRW 905,00 | KRW 960,00 | KRW 897,00 | 1,95M |
| 2026-06-23 | KRW 903,00 | -7,38 % | KRW 970,00 | KRW 988,00 | KRW 900,00 | 2,05M |
| 2026-06-22 | KRW 975,00 | -2,40 % | KRW 992,00 | KRW 1.020,00 | KRW 959,00 | 1,88M |
| 2026-06-19 | KRW 999,00 | -1,09 % | KRW 1.010,00 | KRW 1.028,00 | KRW 950,00 | 2,91M |
| 2026-06-18 | KRW 1.010,00 | -6,74 % | KRW 1.087,00 | KRW 1.088,00 | KRW 995,00 | 3,64M |
| 2026-06-17 | KRW 1.083,00 | +11,31 % | KRW 981,00 | KRW 1.148,00 | KRW 965,00 | 15,57M |
| 2026-06-16 | KRW 973,00 | +4,62 % | KRW 932,00 | KRW 1.174,00 | KRW 909,00 | 28,22M |
| 2026-06-15 | KRW 930,00 | -2,11 % | KRW 950,00 | KRW 975,00 | KRW 902,00 | 2,06M |
| 2026-06-12 | KRW 950,00 | +6,26 % | KRW 901,00 | KRW 950,00 | KRW 888,00 | 1,59M |
| 2026-06-11 | KRW 894,00 | -0,22 % | KRW 896,00 | KRW 912,00 | KRW 876,00 | 1,10M |
| 2026-06-10 | KRW 896,00 | +0,90 % | KRW 953,00 | KRW 1.096,00 | KRW 873,00 | 7,91K |
| 2026-06-09 | KRW 888,00 | +0,34 % | KRW 886,00 | KRW 922,00 | KRW 880,00 | 1,39M |
| 2026-06-08 | KRW 885,00 | -4,12 % | KRW 900,00 | KRW 935,00 | KRW 868,00 | 1,78M |
| 2026-06-05 | KRW 923,00 | -0,54 % | KRW 929,00 | KRW 963,00 | KRW 912,00 | 1,29M |
| 2026-06-04 | KRW 928,00 | +0,22 % | KRW 916,00 | KRW 970,00 | KRW 916,00 | 1,05M |
| 2026-06-02 | KRW 926,00 | -2,63 % | KRW 951,00 | KRW 951,00 | KRW 910,00 | 1,71M |
| 2026-06-01 | KRW 951,00 | -6,12 % | KRW 1.013,00 | KRW 1.024,00 | KRW 951,00 | 2,37M |
| 2026-05-29 | KRW 1.013,00 | +1,60 % | KRW 1.006,00 | KRW 1.025,00 | KRW 960,00 | 2,25M |
| 2026-05-28 | KRW 997,00 | -6,38 % | KRW 1.076,00 | KRW 1.114,00 | KRW 990,00 | 2,67M |
| 2026-05-27 | KRW 1.065,00 | +6,50 % | KRW 1.000,00 | KRW 1.224,00 | KRW 965,00 | 8,46M |
| 2026-05-26 | KRW 1.000,00 | -1,67 % | KRW 1.020,00 | KRW 1.034,00 | KRW 994,00 | 1,50M |
| 2026-05-22 | KRW 1.017,00 | +4,95 % | KRW 979,00 | KRW 1.037,00 | KRW 979,00 | 2,27M |