PLAYWITH KOREA Inc. 023770
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.570,00+55,00 (+2,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.570,00 | +2,19 % | KRW 2.485,00 | KRW 2.570,00 | KRW 2.450,00 | 18,84K |
| 2026-09-30 | KRW 2.515,00 | +0,20 % | KRW 2.510,00 | KRW 2.555,00 | KRW 2.440,00 | 54,17K |
| 2026-09-29 | KRW 2.510,00 | -4,38 % | KRW 2.600,00 | KRW 2.660,00 | KRW 2.510,00 | 45,84K |
| 2026-09-28 | KRW 2.625,00 | -0,76 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.560,00 | 6,97K |
| 2026-09-23 | KRW 2.645,00 | +0,95 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.560,00 | 12,44K |
| 2026-09-22 | KRW 2.620,00 | -1,13 % | KRW 2.600,00 | KRW 2.650,00 | KRW 2.575,00 | 9,43K |
| 2026-09-21 | KRW 2.650,00 | +1,15 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.605,00 | 15,49K |
| 2026-09-18 | KRW 2.620,00 | -1,50 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.580,00 | 27,40K |
| 2026-09-17 | KRW 2.660,00 | +2,31 % | KRW 2.580,00 | KRW 2.695,00 | KRW 2.580,00 | 5,88K |
| 2026-09-16 | KRW 2.600,00 | -1,52 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.550,00 | 12,42K |
| 2026-09-15 | KRW 2.640,00 | -2,04 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.560,00 | 8,16K |
| 2026-09-14 | KRW 2.695,00 | +2,08 % | KRW 2.640,00 | KRW 2.750,00 | KRW 2.600,00 | 24,87K |
| 2026-09-11 | KRW 2.640,00 | -2,40 % | KRW 2.705,00 | KRW 2.845,00 | KRW 2.600,00 | 14,29K |
| 2026-09-10 | KRW 2.705,00 | +0,37 % | KRW 2.695,00 | KRW 2.720,00 | KRW 2.510,00 | 24,10K |
| 2026-09-09 | KRW 2.695,00 | +0,19 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.475,00 | 30,13K |
| 2026-09-08 | KRW 2.690,00 | -7,08 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.610,00 | 55,31K |
| 2026-09-07 | KRW 2.895,00 | +0,87 % | KRW 2.870,00 | KRW 3.000,00 | KRW 2.680,00 | 47,87K |
| 2026-09-04 | KRW 2.870,00 | +5,51 % | KRW 2.720,00 | KRW 2.910,00 | KRW 2.690,00 | 112,27K |
| 2026-09-03 | KRW 2.720,00 | +3,03 % | KRW 2.640,00 | KRW 2.820,00 | KRW 2.430,00 | 80,66K |
| 2026-09-02 | KRW 2.640,00 | +1,93 % | KRW 2.560,00 | KRW 2.670,00 | KRW 2.445,00 | 87,19K |
| 2026-09-01 | KRW 2.590,00 | +11,64 % | KRW 2.330,00 | KRW 2.665,00 | KRW 2.325,00 | 324,73K |
| 2026-08-31 | KRW 2.320,00 | 0,00 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.280,00 | 45,73K |
| 2026-08-28 | KRW 2.320,00 | -0,22 % | KRW 2.315,00 | KRW 2.325,00 | KRW 2.275,00 | 9,13K |
| 2026-08-27 | KRW 2.325,00 | 0,00 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.265,00 | 14,29K |
| 2026-08-26 | KRW 2.325,00 | -0,64 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.280,00 | 7,00K |
| 2026-08-25 | KRW 2.340,00 | +0,43 % | KRW 2.320,00 | KRW 2.350,00 | KRW 2.260,00 | 10,86K |
| 2026-08-24 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.265,00 | 13,23K |
| 2026-08-21 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.280,00 | 93,34K |
| 2026-08-20 | KRW 2.330,00 | -0,43 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.295,00 | 16,65K |
| 2026-08-19 | KRW 2.340,00 | -0,85 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.280,00 | 13,71K |
| 2026-08-18 | KRW 2.360,00 | -0,21 % | KRW 2.365,00 | KRW 2.405,00 | KRW 2.295,00 | 61,33K |
| 2026-08-14 | KRW 2.365,00 | -1,25 % | KRW 2.395,00 | KRW 2.405,00 | KRW 2.315,00 | 15,11K |
| 2026-08-13 | KRW 2.395,00 | -1,03 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.260,00 | 47,03K |
| 2026-08-12 | KRW 2.420,00 | +1,26 % | KRW 2.390,00 | KRW 2.440,00 | KRW 2.315,00 | 6,71K |
| 2026-08-11 | KRW 2.390,00 | +1,70 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.320,00 | 10,63K |
| 2026-08-10 | KRW 2.350,00 | -3,69 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.350,00 | 10,91K |
| 2026-08-07 | KRW 2.440,00 | -2,40 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.380,00 | 5,75K |
| 2026-08-06 | KRW 2.500,00 | +0,60 % | KRW 2.485,00 | KRW 2.530,00 | KRW 2.410,00 | 3,81K |
| 2026-08-05 | KRW 2.485,00 | +0,20 % | KRW 2.480,00 | KRW 2.500,00 | KRW 2.390,00 | 21,21K |
| 2026-08-04 | KRW 2.480,00 | +2,06 % | KRW 2.430,00 | KRW 2.495,00 | KRW 2.360,00 | 8,47K |
| 2026-08-03 | KRW 2.430,00 | -2,80 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.380,00 | 15,20K |
| 2026-07-31 | KRW 2.500,00 | +8,23 % | KRW 2.335,00 | KRW 2.500,00 | KRW 2.270,00 | 22,75K |
| 2026-07-30 | KRW 2.310,00 | -1,28 % | KRW 2.325,00 | KRW 2.340,00 | KRW 2.260,00 | 9,31K |
| 2026-07-29 | KRW 2.340,00 | +0,21 % | KRW 2.285,00 | KRW 2.355,00 | KRW 2.135,00 | 19,10K |
| 2026-07-28 | KRW 2.335,00 | +1,52 % | KRW 2.345,00 | KRW 2.380,00 | KRW 2.270,00 | 14,81K |
| 2026-07-27 | KRW 2.300,00 | -2,75 % | KRW 2.365,00 | KRW 2.380,00 | KRW 2.300,00 | 13,70K |
| 2026-07-24 | KRW 2.365,00 | +1,50 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.290,00 | 7,91K |
| 2026-07-23 | KRW 2.330,00 | +0,43 % | KRW 2.365,00 | KRW 2.390,00 | KRW 2.290,00 | 13,86K |
| 2026-07-22 | KRW 2.320,00 | 0,00 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.205,00 | 6,74K |
| 2026-07-21 | KRW 2.320,00 | -1,07 % | KRW 2.345,00 | KRW 2.465,00 | KRW 2.295,00 | 16,51K |
| 2026-07-20 | KRW 2.345,00 | -4,29 % | KRW 2.450,00 | KRW 2.500,00 | KRW 2.330,00 | 6,17K |
| 2026-07-16 | KRW 2.450,00 | -0,41 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.425,00 | 6,03K |
| 2026-07-15 | KRW 2.460,00 | +0,20 % | KRW 2.460,00 | KRW 2.510,00 | KRW 2.395,00 | 18,52K |
| 2026-07-14 | KRW 2.455,00 | -1,80 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.265,00 | 73,34K |
| 2026-07-13 | KRW 2.500,00 | +2,67 % | KRW 2.435,00 | KRW 2.670,00 | KRW 2.355,00 | 18,69K |
| 2026-07-10 | KRW 2.435,00 | +1,46 % | KRW 2.405,00 | KRW 2.495,00 | KRW 2.300,00 | 20,19K |
| 2026-07-09 | KRW 2.400,00 | +3,23 % | KRW 2.385,00 | KRW 2.495,00 | KRW 2.325,00 | 15,85K |
| 2026-07-08 | KRW 2.325,00 | +1,31 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.235,00 | 10,30K |
| 2026-07-07 | KRW 2.295,00 | -0,22 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.270,00 | 16,17K |
| 2026-07-06 | KRW 2.300,00 | -1,92 % | KRW 2.345,00 | KRW 2.380,00 | KRW 2.290,00 | 16,17K |
| 2026-07-03 | KRW 2.345,00 | -1,88 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.335,00 | 11,06K |
| 2026-07-02 | KRW 2.390,00 | +3,46 % | KRW 2.310,00 | KRW 2.400,00 | KRW 2.265,00 | 29,39K |
| 2026-07-01 | KRW 2.310,00 | +0,87 % | KRW 2.290,00 | KRW 2.315,00 | KRW 2.225,00 | 27,01K |
| 2026-06-30 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.230,00 | 14,50K |
| 2026-06-29 | KRW 2.290,00 | -0,87 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.170,00 | 13,36K |
| 2026-06-26 | KRW 2.310,00 | -0,65 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.180,00 | 19,23K |
| 2026-06-25 | KRW 2.325,00 | +1,31 % | KRW 2.310,00 | KRW 2.365,00 | KRW 2.245,00 | 22,79K |
| 2026-06-24 | KRW 2.295,00 | -1,29 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.170,00 | 44,74K |
| 2026-06-23 | KRW 2.325,00 | -4,71 % | KRW 2.440,00 | KRW 2.475,00 | KRW 2.285,00 | 77,26K |
| 2026-06-22 | KRW 2.440,00 | 0,00 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.330,00 | 23,40K |
| 2026-06-19 | KRW 2.440,00 | -0,41 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.275,00 | 55,31K |
| 2026-06-18 | KRW 2.450,00 | -3,16 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.425,00 | 20,09K |
| 2026-06-17 | KRW 2.530,00 | +1,20 % | KRW 2.480,00 | KRW 2.585,00 | KRW 2.475,00 | 27,56K |
| 2026-06-16 | KRW 2.500,00 | -1,19 % | KRW 2.530,00 | KRW 2.555,00 | KRW 2.455,00 | 12,35K |
| 2026-06-15 | KRW 2.530,00 | -0,20 % | KRW 2.545,00 | KRW 2.600,00 | KRW 2.485,00 | 16,83K |
| 2026-06-12 | KRW 2.535,00 | -0,39 % | KRW 2.545,00 | KRW 2.580,00 | KRW 2.460,00 | 23,37K |
| 2026-06-11 | KRW 2.545,00 | +3,46 % | KRW 2.460,00 | KRW 2.545,00 | KRW 2.425,00 | 25,51K |
| 2026-06-10 | KRW 2.460,00 | +0,20 % | KRW 2.455,00 | KRW 2.600,00 | KRW 2.390,00 | 20,86K |
| 2026-06-09 | KRW 2.455,00 | +0,20 % | KRW 2.450,00 | KRW 2.570,00 | KRW 2.420,00 | 23,29K |
| 2026-06-08 | KRW 2.450,00 | -5,41 % | KRW 2.565,00 | KRW 2.610,00 | KRW 2.450,00 | 29,62K |
| 2026-06-05 | KRW 2.590,00 | -0,77 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.480,00 | 20,14K |
| 2026-06-04 | KRW 2.610,00 | +3,57 % | KRW 2.525,00 | KRW 2.650,00 | KRW 2.350,00 | 20,09K |
| 2026-06-02 | KRW 2.520,00 | +1,00 % | KRW 2.495,00 | KRW 2.660,00 | KRW 2.430,00 | 37,83K |
| 2026-06-01 | KRW 2.495,00 | -8,78 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.475,00 | 26,07K |
| 2026-05-29 | KRW 2.735,00 | +0,55 % | KRW 2.670,00 | KRW 2.790,00 | KRW 2.450,00 | 42,98K |
| 2026-05-28 | KRW 2.720,00 | -1,81 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.610,00 | 8,79K |
| 2026-05-27 | KRW 2.770,00 | +3,36 % | KRW 2.680,00 | KRW 2.815,00 | KRW 2.625,00 | 16,76K |
| 2026-05-26 | KRW 2.680,00 | +2,10 % | KRW 2.625,00 | KRW 2.780,00 | KRW 2.550,00 | 28,10K |
| 2026-05-22 | KRW 2.625,00 | +0,19 % | KRW 2.620,00 | KRW 2.645,00 | KRW 2.450,00 | 13,95K |
| 2026-05-21 | KRW 2.620,00 | +0,58 % | KRW 2.585,00 | KRW 2.695,00 | KRW 2.575,00 | 12,29K |