Korea Information & Communication Co., Ltd. 025770
KRX · Südkorea · Finanzen
KRW 7.770,00+10,00 (+0,13 %)
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 7.760,00 | +0,65 % | KRW 7.720,00 | KRW 7.770,00 | KRW 7.610,00 | 23,86K |
| 2026-09-30 | KRW 7.710,00 | -0,13 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.630,00 | 13,67K |
| 2026-09-29 | KRW 7.720,00 | -1,78 % | KRW 7.780,00 | KRW 7.840,00 | KRW 7.560,00 | 29,96K |
| 2026-09-28 | KRW 7.860,00 | 0,00 % | KRW 7.890,00 | KRW 7.960,00 | KRW 7.660,00 | 22,54K |
| 2026-09-23 | KRW 7.860,00 | -0,63 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.820,00 | 12,91K |
| 2026-09-22 | KRW 7.910,00 | -1,13 % | KRW 7.990,00 | KRW 8.030,00 | KRW 7.910,00 | 14,67K |
| 2026-09-21 | KRW 8.000,00 | -0,37 % | KRW 7.960,00 | KRW 8.010,00 | KRW 7.910,00 | 12,61K |
| 2026-09-18 | KRW 8.030,00 | +0,12 % | KRW 8.020,00 | KRW 8.230,00 | KRW 7.960,00 | 18,67K |
| 2026-09-17 | KRW 8.020,00 | 0,00 % | KRW 8.020,00 | KRW 8.090,00 | KRW 7.950,00 | 6,99K |
| 2026-09-16 | KRW 8.020,00 | -3,14 % | KRW 8.280,00 | KRW 8.280,00 | KRW 8.020,00 | 19,82K |
| 2026-09-15 | KRW 8.280,00 | +0,49 % | KRW 8.120,00 | KRW 8.390,00 | KRW 8.110,00 | 29,13K |
| 2026-09-14 | KRW 8.240,00 | 0,00 % | KRW 8.240,00 | KRW 8.340,00 | KRW 8.110,00 | 30,28K |
| 2026-09-11 | KRW 8.240,00 | +0,73 % | KRW 8.100,00 | KRW 8.320,00 | KRW 8.080,00 | 47,48K |
| 2026-09-10 | KRW 8.180,00 | +2,00 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.910,00 | 38,33K |
| 2026-09-09 | KRW 8.020,00 | +1,65 % | KRW 7.890,00 | KRW 8.100,00 | KRW 7.780,00 | 32,20K |
| 2026-09-08 | KRW 7.890,00 | -0,50 % | KRW 7.840,00 | KRW 7.970,00 | KRW 7.840,00 | 13,39K |
| 2026-09-07 | KRW 7.930,00 | +0,25 % | KRW 7.850,00 | KRW 7.970,00 | KRW 7.430,00 | 26,76K |
| 2026-09-04 | KRW 7.910,00 | +0,13 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.850,00 | 20,31K |
| 2026-09-03 | KRW 7.900,00 | -0,13 % | KRW 7.910,00 | KRW 7.920,00 | KRW 7.790,00 | 15,24K |
| 2026-09-02 | KRW 7.910,00 | -1,74 % | KRW 7.950,00 | KRW 8.050,00 | KRW 7.810,00 | 19,69K |
| 2026-09-01 | KRW 8.050,00 | +0,63 % | KRW 8.050,00 | KRW 8.080,00 | KRW 7.900,00 | 10,93K |
| 2026-08-31 | KRW 8.000,00 | -0,50 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.800,00 | 12,92K |
| 2026-08-28 | KRW 8.040,00 | +0,88 % | KRW 7.970,00 | KRW 8.100,00 | KRW 7.940,00 | 18,29K |
| 2026-08-27 | KRW 7.970,00 | -1,48 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.960,00 | 19,35K |
| 2026-08-26 | KRW 8.090,00 | +0,75 % | KRW 8.030,00 | KRW 8.100,00 | KRW 7.930,00 | 15,35K |
| 2026-08-25 | KRW 8.030,00 | +1,65 % | KRW 7.840,00 | KRW 8.050,00 | KRW 7.720,00 | 14,20K |
| 2026-08-24 | KRW 7.900,00 | +2,07 % | KRW 7.730,00 | KRW 7.920,00 | KRW 7.670,00 | 24,58K |
| 2026-08-21 | KRW 7.740,00 | +0,65 % | KRW 7.810,00 | KRW 7.840,00 | KRW 7.500,00 | 30,60K |
| 2026-08-20 | KRW 7.690,00 | +2,12 % | KRW 7.560,00 | KRW 7.860,00 | KRW 7.560,00 | 15,83K |
| 2026-08-19 | KRW 7.530,00 | -2,33 % | KRW 7.600,00 | KRW 7.690,00 | KRW 7.510,00 | 19,73K |
| 2026-08-18 | KRW 7.710,00 | -4,22 % | KRW 8.050,00 | KRW 8.150,00 | KRW 7.630,00 | 43,27K |
| 2026-08-14 | KRW 8.050,00 | +2,42 % | KRW 7.850,00 | KRW 8.050,00 | KRW 7.850,00 | 29,39K |
| 2026-08-13 | KRW 7.860,00 | -2,24 % | KRW 8.030,00 | KRW 8.230,00 | KRW 7.830,00 | 48,10K |
| 2026-08-12 | KRW 8.040,00 | -1,71 % | KRW 8.110,00 | KRW 8.180,00 | KRW 8.020,00 | 23,32K |
| 2026-08-11 | KRW 8.180,00 | +0,49 % | KRW 8.090,00 | KRW 8.250,00 | KRW 8.060,00 | 25,64K |
| 2026-08-10 | KRW 8.140,00 | +1,12 % | KRW 8.010,00 | KRW 8.160,00 | KRW 8.010,00 | 57,41K |
| 2026-08-07 | KRW 8.050,00 | -0,37 % | KRW 8.080,00 | KRW 8.110,00 | KRW 7.940,00 | 20,71K |
| 2026-08-06 | KRW 8.080,00 | 0,00 % | KRW 8.080,00 | KRW 8.100,00 | KRW 7.980,00 | 28,93K |
| 2026-08-05 | KRW 8.080,00 | +0,87 % | KRW 7.940,00 | KRW 8.150,00 | KRW 7.940,00 | 53,88K |
| 2026-08-04 | KRW 8.010,00 | +0,88 % | KRW 7.790,00 | KRW 8.140,00 | KRW 7.790,00 | 34,26K |
| 2026-08-03 | KRW 7.940,00 | +2,45 % | KRW 7.580,00 | KRW 8.090,00 | KRW 7.560,00 | 74,22K |
| 2026-07-31 | KRW 7.750,00 | +2,65 % | KRW 7.570,00 | KRW 7.800,00 | KRW 7.560,00 | 60,18K |
| 2026-07-30 | KRW 7.550,00 | +2,03 % | KRW 7.220,00 | KRW 7.610,00 | KRW 7.220,00 | 40,55K |
| 2026-07-29 | KRW 7.400,00 | -1,86 % | KRW 7.500,00 | KRW 7.640,00 | KRW 7.100,00 | 104,78K |
| 2026-07-28 | KRW 7.540,00 | -3,33 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.400,00 | 56,24K |
| 2026-07-27 | KRW 7.800,00 | +0,52 % | KRW 7.760,00 | KRW 7.970,00 | KRW 7.740,00 | 34,74K |
| 2026-07-24 | KRW 7.760,00 | -1,40 % | KRW 7.850,00 | KRW 7.900,00 | KRW 7.640,00 | 70,13K |
| 2026-07-23 | KRW 7.870,00 | +3,28 % | KRW 7.610,00 | KRW 7.910,00 | KRW 7.550,00 | 66,26K |
| 2026-07-22 | KRW 7.620,00 | -1,93 % | KRW 7.740,00 | KRW 7.980,00 | KRW 7.620,00 | 42,15K |
| 2026-07-21 | KRW 7.770,00 | +0,65 % | KRW 7.720,00 | KRW 7.940,00 | KRW 7.530,00 | 29,68K |
| 2026-07-20 | KRW 7.720,00 | -5,97 % | KRW 8.150,00 | KRW 8.180,00 | KRW 7.720,00 | 61,27K |
| 2026-07-16 | KRW 8.210,00 | -0,97 % | KRW 8.200,00 | KRW 8.320,00 | KRW 8.080,00 | 37,40K |
| 2026-07-15 | KRW 8.290,00 | +2,98 % | KRW 8.100,00 | KRW 8.290,00 | KRW 8.020,00 | 100,83K |
| 2026-07-14 | KRW 8.050,00 | +3,21 % | KRW 7.800,00 | KRW 8.080,00 | KRW 7.600,00 | 111,00K |
| 2026-07-13 | KRW 7.800,00 | -0,13 % | KRW 7.800,00 | KRW 7.940,00 | KRW 7.570,00 | 97,21K |
| 2026-07-10 | KRW 7.810,00 | +3,31 % | KRW 7.560,00 | KRW 7.850,00 | KRW 7.550,00 | 51,27K |
| 2026-07-09 | KRW 7.560,00 | +0,27 % | KRW 7.420,00 | KRW 7.650,00 | KRW 7.340,00 | 48,43K |
| 2026-07-08 | KRW 7.540,00 | -2,20 % | KRW 7.790,00 | KRW 7.860,00 | KRW 7.460,00 | 62,49K |
| 2026-07-07 | KRW 7.710,00 | -0,26 % | KRW 7.760,00 | KRW 7.930,00 | KRW 7.530,00 | 63,88K |
| 2026-07-06 | KRW 7.730,00 | +0,78 % | KRW 7.670,00 | KRW 7.800,00 | KRW 7.580,00 | 48,58K |
| 2026-07-03 | KRW 7.670,00 | +2,68 % | KRW 7.620,00 | KRW 7.710,00 | KRW 7.320,00 | 53,69K |
| 2026-07-02 | KRW 7.470,00 | -0,66 % | KRW 7.450,00 | KRW 7.610,00 | KRW 7.280,00 | 69,61K |
| 2026-07-01 | KRW 7.520,00 | +4,01 % | KRW 7.330,00 | KRW 7.560,00 | KRW 7.110,00 | 97,61K |
| 2026-06-30 | KRW 7.230,00 | -2,95 % | KRW 7.390,00 | KRW 7.450,00 | KRW 7.170,00 | 45,74K |
| 2026-06-29 | KRW 7.450,00 | +4,63 % | KRW 7.100,00 | KRW 7.550,00 | KRW 7.080,00 | 61,97K |
| 2026-06-26 | KRW 7.120,00 | -2,33 % | KRW 7.190,00 | KRW 7.250,00 | KRW 6.915,00 | 106,30K |
| 2026-06-25 | KRW 7.290,00 | -0,41 % | KRW 7.330,00 | KRW 7.490,00 | KRW 7.210,00 | 48,53K |
| 2026-06-24 | KRW 7.320,00 | +1,39 % | KRW 7.210,00 | KRW 7.360,00 | KRW 7.120,00 | 64,80K |
| 2026-06-23 | KRW 7.220,00 | -4,24 % | KRW 7.540,00 | KRW 7.610,00 | KRW 7.210,00 | 96,92K |
| 2026-06-22 | KRW 7.540,00 | -1,31 % | KRW 7.630,00 | KRW 7.750,00 | KRW 7.460,00 | 82,15K |
| 2026-06-19 | KRW 7.640,00 | +0,53 % | KRW 7.600,00 | KRW 7.660,00 | KRW 7.340,00 | 101,94K |
| 2026-06-18 | KRW 7.600,00 | -2,81 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.560,00 | 56,94K |
| 2026-06-17 | KRW 7.820,00 | +0,26 % | KRW 7.800,00 | KRW 7.930,00 | KRW 7.690,00 | 53,90K |
| 2026-06-16 | KRW 7.800,00 | -0,26 % | KRW 7.920,00 | KRW 8.050,00 | KRW 7.730,00 | 94,68K |
| 2026-06-15 | KRW 7.820,00 | +0,39 % | KRW 7.810,00 | KRW 8.170,00 | KRW 7.750,00 | 94,18K |
| 2026-06-12 | KRW 7.790,00 | +4,01 % | KRW 7.560,00 | KRW 8.000,00 | KRW 7.550,00 | 145,50K |
| 2026-06-11 | KRW 7.490,00 | -0,27 % | KRW 7.410,00 | KRW 7.710,00 | KRW 7.400,00 | 84,76K |
| 2026-06-10 | KRW 7.510,00 | -1,96 % | KRW 7.430,00 | KRW 7.640,00 | KRW 7.360,00 | 105 |
| 2026-06-09 | KRW 7.660,00 | +2,54 % | KRW 7.470,00 | KRW 7.890,00 | KRW 7.460,00 | 169,44K |
| 2026-06-08 | KRW 7.470,00 | -5,68 % | KRW 7.500,00 | KRW 7.690,00 | KRW 7.370,00 | 244,18K |
| 2026-06-05 | KRW 7.920,00 | -1,61 % | KRW 7.820,00 | KRW 8.360,00 | KRW 7.740,00 | 246,07K |
| 2026-06-04 | KRW 8.050,00 | -1,23 % | KRW 7.920,00 | KRW 9.570,00 | KRW 7.920,00 | 1,54M |
| 2026-06-02 | KRW 8.150,00 | +3,03 % | KRW 7.880,00 | KRW 8.150,00 | KRW 7.600,00 | 141,99K |
| 2026-06-01 | KRW 7.910,00 | -4,93 % | KRW 8.320,00 | KRW 8.430,00 | KRW 7.830,00 | 182,17K |
| 2026-05-29 | KRW 8.320,00 | -4,81 % | KRW 8.740,00 | KRW 8.880,00 | KRW 8.190,00 | 130,28K |
| 2026-05-28 | KRW 8.740,00 | -2,89 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.550,00 | 114,43K |
| 2026-05-27 | KRW 9.000,00 | -3,64 % | KRW 9.310,00 | KRW 9.360,00 | KRW 8.840,00 | 140,41K |
| 2026-05-26 | KRW 9.340,00 | -1,68 % | KRW 9.700,00 | KRW 9.800,00 | KRW 9.280,00 | 151,42K |
| 2026-05-22 | KRW 9.500,00 | +2,59 % | KRW 9.790,00 | KRW 9.900,00 | KRW 9.310,00 | 244,38K |
| 2026-05-21 | KRW 9.260,00 | +2,32 % | KRW 9.070,00 | KRW 9.390,00 | KRW 9.070,00 | 75,46K |