Cubic Korea Inc. 021650
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.939,00+3,00 (+0,15 %)
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 1.939,00 | +0,15 % | KRW 1.936,00 | KRW 1.970,00 | KRW 1.934,00 | 1,87K |
| 2026-10-01 | KRW 1.936,00 | -1,88 % | KRW 1.931,00 | KRW 1.953,00 | KRW 1.924,00 | 14,47K |
| 2026-09-30 | KRW 1.973,00 | -1,35 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.950,00 | 6,91K |
| 2026-09-29 | KRW 2.000,00 | +1,27 % | KRW 1.940,00 | KRW 2.000,00 | KRW 1.940,00 | 5,79K |
| 2026-09-28 | KRW 1.975,00 | -0,05 % | KRW 1.976,00 | KRW 1.980,00 | KRW 1.961,00 | 3,11K |
| 2026-09-23 | KRW 1.976,00 | -0,05 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.940,00 | 3,32K |
| 2026-09-22 | KRW 1.977,00 | -0,35 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.965,00 | 1,45K |
| 2026-09-21 | KRW 1.984,00 | +0,25 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.960,00 | 1,85K |
| 2026-09-18 | KRW 1.979,00 | +0,41 % | KRW 1.971,00 | KRW 1.985,00 | KRW 1.963,00 | 1,37K |
| 2026-09-17 | KRW 1.971,00 | -0,10 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.963,00 | 954 |
| 2026-09-16 | KRW 1.973,00 | -0,10 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.960,00 | 3,07K |
| 2026-09-15 | KRW 1.975,00 | +0,46 % | KRW 1.965,00 | KRW 1.985,00 | KRW 1.956,00 | 1,98K |
| 2026-09-14 | KRW 1.966,00 | -0,10 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.952,00 | 15,70K |
| 2026-09-11 | KRW 1.968,00 | -0,86 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.950,00 | 5,20K |
| 2026-09-10 | KRW 1.985,00 | -0,05 % | KRW 1.986,00 | KRW 1.999,00 | KRW 1.980,00 | 1,50K |
| 2026-09-09 | KRW 1.986,00 | -0,20 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.970,00 | 5,00K |
| 2026-09-08 | KRW 1.990,00 | -0,35 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.984,00 | 4,99K |
| 2026-09-07 | KRW 1.997,00 | +0,20 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.992,00 | 2,45K |
| 2026-09-04 | KRW 1.993,00 | -0,30 % | KRW 1.999,00 | KRW 2.015,00 | KRW 1.993,00 | 1,17K |
| 2026-09-03 | KRW 1.999,00 | -0,79 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.982,00 | 555 |
| 2026-09-02 | KRW 2.015,00 | -0,49 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.981,00 | 5,55K |
| 2026-09-01 | KRW 2.025,00 | +0,25 % | KRW 2.020,00 | KRW 2.050,00 | KRW 2.015,00 | 1,46K |
| 2026-08-31 | KRW 2.020,00 | -0,74 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.990,00 | 7,19K |
| 2026-08-28 | KRW 2.035,00 | +1,90 % | KRW 1.997,00 | KRW 2.045,00 | KRW 1.996,00 | 5,49K |
| 2026-08-27 | KRW 1.997,00 | -2,35 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.997,00 | 13,77K |
| 2026-08-26 | KRW 2.045,00 | +2,00 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.998,00 | 10,17K |
| 2026-08-25 | KRW 2.005,00 | -1,23 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.998,00 | 1,61K |
| 2026-08-24 | KRW 2.030,00 | -0,25 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.000,00 | 3,61K |
| 2026-08-21 | KRW 2.035,00 | -0,73 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.005,00 | 1,19K |
| 2026-08-20 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.015,00 | 2,02K |
| 2026-08-19 | KRW 2.050,00 | -1,20 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.030,00 | 3,79K |
| 2026-08-18 | KRW 2.075,00 | -2,12 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.060,00 | 800 |
| 2026-08-14 | KRW 2.120,00 | +1,19 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.070,00 | 785 |
| 2026-08-13 | KRW 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.055,00 | 1,71K |
| 2026-08-12 | KRW 2.100,00 | +0,96 % | KRW 2.080,00 | KRW 2.100,00 | KRW 2.040,00 | 1,08K |
| 2026-08-11 | KRW 2.080,00 | +0,97 % | KRW 2.055,00 | KRW 2.085,00 | KRW 2.030,00 | 2,19K |
| 2026-08-10 | KRW 2.060,00 | +1,73 % | KRW 2.025,00 | KRW 2.090,00 | KRW 2.015,00 | 4,33K |
| 2026-08-07 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.955,00 | 3,59K |
| 2026-08-06 | KRW 2.025,00 | +1,25 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.940,00 | 9,97K |
| 2026-08-05 | KRW 2.000,00 | -1,72 % | KRW 2.035,00 | KRW 2.060,00 | KRW 2.000,00 | 1,24K |
| 2026-08-04 | KRW 2.035,00 | -0,25 % | KRW 2.025,00 | KRW 2.040,00 | KRW 2.000,00 | 5,39K |
| 2026-08-03 | KRW 2.040,00 | -0,24 % | KRW 2.040,00 | KRW 2.070,00 | KRW 1.958,00 | 2,28K |
| 2026-07-31 | KRW 2.045,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 1.997,00 | 10,88K |
| 2026-07-30 | KRW 2.045,00 | -0,24 % | KRW 2.025,00 | KRW 2.085,00 | KRW 1.998,00 | 3,97K |
| 2026-07-29 | KRW 2.050,00 | -2,15 % | KRW 2.125,00 | KRW 2.130,00 | KRW 1.985,00 | 10,54K |
| 2026-07-28 | KRW 2.095,00 | -5,63 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.095,00 | 3,71K |
| 2026-07-27 | KRW 2.220,00 | 0,00 % | KRW 2.165,00 | KRW 2.230,00 | KRW 2.150,00 | 468 |
| 2026-07-24 | KRW 2.220,00 | 0,00 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.160,00 | 1,87K |
| 2026-07-23 | KRW 2.220,00 | +0,45 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.165,00 | 3,21K |
| 2026-07-22 | KRW 2.210,00 | +0,91 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.105,00 | 13,08K |
| 2026-07-21 | KRW 2.190,00 | +0,92 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.085,00 | 6,06K |
| 2026-07-20 | KRW 2.170,00 | 0,00 % | KRW 2.145,00 | KRW 2.250,00 | KRW 2.080,00 | 11,75K |
| 2026-07-16 | KRW 2.170,00 | +1,17 % | KRW 2.140,00 | KRW 2.175,00 | KRW 2.090,00 | 1,72K |
| 2026-07-15 | KRW 2.145,00 | +0,47 % | KRW 2.135,00 | KRW 2.160,00 | KRW 2.070,00 | 7,50K |
| 2026-07-14 | KRW 2.135,00 | +0,71 % | KRW 2.095,00 | KRW 2.150,00 | KRW 2.040,00 | 46,45K |
| 2026-07-13 | KRW 2.120,00 | +1,19 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.040,00 | 13,64K |
| 2026-07-10 | KRW 2.095,00 | +1,70 % | KRW 2.055,00 | KRW 2.100,00 | KRW 2.015,00 | 7,02K |
| 2026-07-09 | KRW 2.060,00 | -0,48 % | KRW 2.045,00 | KRW 2.100,00 | KRW 2.020,00 | 1,90K |
| 2026-07-08 | KRW 2.070,00 | -0,24 % | KRW 2.060,00 | KRW 2.100,00 | KRW 2.010,00 | 10,43K |
| 2026-07-07 | KRW 2.075,00 | +0,24 % | KRW 2.070,00 | KRW 2.080,00 | KRW 2.005,00 | 3,74K |
| 2026-07-06 | KRW 2.070,00 | +0,49 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.005,00 | 2,06K |
| 2026-07-03 | KRW 2.060,00 | +2,49 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.979,00 | 3,92K |
| 2026-07-02 | KRW 2.010,00 | -0,99 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.990,00 | 220 |
| 2026-07-01 | KRW 2.030,00 | -0,49 % | KRW 2.020,00 | KRW 2.040,00 | KRW 1.982,00 | 4,73K |
| 2026-06-30 | KRW 2.040,00 | +0,25 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.000,00 | 1,42K |
| 2026-06-29 | KRW 2.035,00 | +3,83 % | KRW 1.960,00 | KRW 2.035,00 | KRW 1.951,00 | 5,05K |
| 2026-06-26 | KRW 1.960,00 | -1,95 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.905,00 | 10,69K |
| 2026-06-25 | KRW 1.999,00 | +1,22 % | KRW 1.977,00 | KRW 2.000,00 | KRW 1.946,00 | 7,16K |
| 2026-06-24 | KRW 1.975,00 | +1,18 % | KRW 1.952,00 | KRW 1.980,00 | KRW 1.929,00 | 17,23K |
| 2026-06-23 | KRW 1.952,00 | -4,31 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.946,00 | 17,36K |
| 2026-06-22 | KRW 2.040,00 | 0,00 % | KRW 2.025,00 | KRW 2.050,00 | KRW 1.999,00 | 7,61K |
| 2026-06-19 | KRW 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.994,00 | 13,05K |
| 2026-06-18 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.070,00 | KRW 2.005,00 | 13,21K |
| 2026-06-17 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.090,00 | KRW 2.035,00 | 7,33K |
| 2026-06-16 | KRW 2.055,00 | -0,96 % | KRW 2.075,00 | KRW 2.085,00 | KRW 2.050,00 | 3,01K |
| 2026-06-15 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.140,00 | KRW 2.045,00 | 2,84K |
| 2026-06-12 | KRW 2.075,00 | +1,47 % | KRW 2.040,00 | KRW 2.080,00 | KRW 2.025,00 | 5,82K |
| 2026-06-11 | KRW 2.045,00 | -3,08 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.000,00 | 14,07K |
| 2026-06-10 | KRW 2.110,00 | +2,18 % | KRW 2.065,00 | KRW 2.110,00 | KRW 2.000,00 | 12,10K |
| 2026-06-09 | KRW 2.065,00 | +4,40 % | KRW 1.980,00 | KRW 2.065,00 | KRW 1.938,00 | 27,79K |
| 2026-06-08 | KRW 1.978,00 | -1,84 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.978,00 | 18,24K |
| 2026-06-05 | KRW 2.015,00 | +1,26 % | KRW 1.991,00 | KRW 2.015,00 | KRW 1.966,00 | 9,58K |
| 2026-06-04 | KRW 1.990,00 | +0,45 % | KRW 1.965,00 | KRW 2.065,00 | KRW 1.950,00 | 4,93K |
| 2026-06-02 | KRW 1.981,00 | -0,10 % | KRW 1.974,00 | KRW 1.984,00 | KRW 1.907,00 | 26,74K |
| 2026-06-01 | KRW 1.983,00 | -3,03 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.976,00 | 33,18K |
| 2026-05-29 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.060,00 | KRW 1.974,00 | 44,55K |
| 2026-05-28 | KRW 2.035,00 | -1,45 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.025,00 | 2,39K |
| 2026-05-27 | KRW 2.065,00 | -0,24 % | KRW 2.060,00 | KRW 2.075,00 | KRW 1.994,00 | 21,42K |
| 2026-05-26 | KRW 2.070,00 | -1,66 % | KRW 2.105,00 | KRW 2.140,00 | KRW 2.070,00 | 11,05K |
| 2026-05-22 | KRW 2.105,00 | 0,00 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.060,00 | 16,11K |