Coreana Cosmetics Co., Ltd 027050
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.279,00+4,00 (+0,31 %)
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 1.279,00 | +0,31 % | KRW 1.282,00 | KRW 1.302,00 | KRW 1.265,00 | 49,72K |
| 2026-10-01 | KRW 1.275,00 | +1,11 % | KRW 1.252,00 | KRW 1.283,00 | KRW 1.247,00 | 43,18K |
| 2026-09-30 | KRW 1.261,00 | -1,33 % | KRW 1.269,00 | KRW 1.277,00 | KRW 1.259,00 | 40,11K |
| 2026-09-29 | KRW 1.278,00 | -0,78 % | KRW 1.277,00 | KRW 1.292,00 | KRW 1.267,00 | 51,87K |
| 2026-09-28 | KRW 1.288,00 | 0,00 % | KRW 1.280,00 | KRW 1.300,00 | KRW 1.275,00 | 53,36K |
| 2026-09-23 | KRW 1.288,00 | -1,08 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.281,00 | 82,19K |
| 2026-09-22 | KRW 1.302,00 | -1,29 % | KRW 1.312,00 | KRW 1.335,00 | KRW 1.300,00 | 92,70K |
| 2026-09-21 | KRW 1.319,00 | -3,01 % | KRW 1.387,00 | KRW 1.389,00 | KRW 1.312,00 | 99,02K |
| 2026-09-18 | KRW 1.360,00 | -0,07 % | KRW 1.362,00 | KRW 1.383,00 | KRW 1.346,00 | 114,07K |
| 2026-09-17 | KRW 1.361,00 | +1,26 % | KRW 1.330,00 | KRW 1.450,00 | KRW 1.330,00 | 293,80K |
| 2026-09-16 | KRW 1.344,00 | +1,36 % | KRW 1.320,00 | KRW 1.350,00 | KRW 1.311,00 | 120,99K |
| 2026-09-15 | KRW 1.326,00 | -1,04 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.323,00 | 50,91K |
| 2026-09-14 | KRW 1.340,00 | +0,75 % | KRW 1.358,00 | KRW 1.415,00 | KRW 1.330,00 | 297,15K |
| 2026-09-11 | KRW 1.330,00 | +1,22 % | KRW 1.331,00 | KRW 1.561,00 | KRW 1.290,00 | 2,67M |
| 2026-09-10 | KRW 1.314,00 | 0,00 % | KRW 1.326,00 | KRW 1.326,00 | KRW 1.287,00 | 58,83K |
| 2026-09-09 | KRW 1.314,00 | +0,08 % | KRW 1.313,00 | KRW 1.330,00 | KRW 1.305,00 | 40,41K |
| 2026-09-08 | KRW 1.313,00 | -0,68 % | KRW 1.329,00 | KRW 1.332,00 | KRW 1.313,00 | 34,60K |
| 2026-09-07 | KRW 1.322,00 | +0,92 % | KRW 1.301,00 | KRW 1.322,00 | KRW 1.292,00 | 77,49K |
| 2026-09-04 | KRW 1.310,00 | +0,69 % | KRW 1.303,00 | KRW 1.325,00 | KRW 1.303,00 | 32,42K |
| 2026-09-03 | KRW 1.301,00 | -4,55 % | KRW 1.363,00 | KRW 1.363,00 | KRW 1.295,00 | 108,30K |
| 2026-09-02 | KRW 1.363,00 | -3,20 % | KRW 1.396,00 | KRW 1.396,00 | KRW 1.359,00 | 105,73K |
| 2026-09-01 | KRW 1.408,00 | -0,98 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.399,00 | 64,28K |
| 2026-08-31 | KRW 1.422,00 | -2,34 % | KRW 1.476,00 | KRW 1.476,00 | KRW 1.417,00 | 84,77K |
| 2026-08-28 | KRW 1.456,00 | +2,97 % | KRW 1.402,00 | KRW 1.479,00 | KRW 1.402,00 | 104,00K |
| 2026-08-27 | KRW 1.414,00 | -0,49 % | KRW 1.409,00 | KRW 1.427,00 | KRW 1.392,00 | 89,04K |
| 2026-08-26 | KRW 1.421,00 | -1,73 % | KRW 1.446,00 | KRW 1.451,00 | KRW 1.416,00 | 77,23K |
| 2026-08-25 | KRW 1.446,00 | +3,51 % | KRW 1.361,00 | KRW 1.497,00 | KRW 1.361,00 | 483,09K |
| 2026-08-24 | KRW 1.397,00 | +1,45 % | KRW 1.372,00 | KRW 1.430,00 | KRW 1.340,00 | 63,93K |
| 2026-08-21 | KRW 1.377,00 | 0,00 % | KRW 1.373,00 | KRW 1.378,00 | KRW 1.350,00 | 77,03K |
| 2026-08-20 | KRW 1.377,00 | -0,15 % | KRW 1.389,00 | KRW 1.430,00 | KRW 1.375,00 | 35,86K |
| 2026-08-19 | KRW 1.379,00 | -1,64 % | KRW 1.375,00 | KRW 1.409,00 | KRW 1.363,00 | 51,87K |
| 2026-08-18 | KRW 1.402,00 | -7,09 % | KRW 1.500,00 | KRW 1.514,00 | KRW 1.400,00 | 188,17K |
| 2026-08-14 | KRW 1.509,00 | -0,26 % | KRW 1.528,00 | KRW 1.542,00 | KRW 1.500,00 | 93,30K |
| 2026-08-13 | KRW 1.513,00 | -4,18 % | KRW 1.573,00 | KRW 1.579,00 | KRW 1.511,00 | 249,10K |
| 2026-08-12 | KRW 1.579,00 | +2,40 % | KRW 1.550,00 | KRW 1.715,00 | KRW 1.540,00 | 1,88M |
| 2026-08-11 | KRW 1.542,00 | +0,78 % | KRW 1.532,00 | KRW 1.685,00 | KRW 1.532,00 | 1,28M |
| 2026-08-10 | KRW 1.530,00 | +2,68 % | KRW 1.476,00 | KRW 1.560,00 | KRW 1.476,00 | 162,06K |
| 2026-08-07 | KRW 1.490,00 | +0,40 % | KRW 1.484,00 | KRW 1.508,00 | KRW 1.444,00 | 120,53K |
| 2026-08-06 | KRW 1.484,00 | +6,99 % | KRW 1.399,00 | KRW 1.490,00 | KRW 1.355,00 | 167,60K |
| 2026-08-05 | KRW 1.387,00 | +1,69 % | KRW 1.364,00 | KRW 1.404,00 | KRW 1.364,00 | 61,37K |
| 2026-08-04 | KRW 1.364,00 | +4,68 % | KRW 1.303,00 | KRW 1.372,00 | KRW 1.303,00 | 96,95K |
| 2026-08-03 | KRW 1.303,00 | -0,84 % | KRW 1.314,00 | KRW 1.328,00 | KRW 1.296,00 | 44,17K |
| 2026-07-31 | KRW 1.314,00 | +2,66 % | KRW 1.271,00 | KRW 1.329,00 | KRW 1.271,00 | 72,67K |
| 2026-07-30 | KRW 1.280,00 | +0,08 % | KRW 1.150,00 | KRW 1.320,00 | KRW 1.150,00 | 142,29K |
| 2026-07-29 | KRW 1.279,00 | -5,75 % | KRW 1.360,00 | KRW 1.375,00 | KRW 1.244,00 | 187,63K |
| 2026-07-28 | KRW 1.357,00 | -2,51 % | KRW 1.312,00 | KRW 1.389,00 | KRW 1.312,00 | 132,38K |
| 2026-07-27 | KRW 1.392,00 | +0,14 % | KRW 1.393,00 | KRW 1.414,00 | KRW 1.381,00 | 52,54K |
| 2026-07-24 | KRW 1.390,00 | -0,36 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.323,00 | 50,64K |
| 2026-07-23 | KRW 1.395,00 | +3,49 % | KRW 1.352,00 | KRW 1.395,00 | KRW 1.335,00 | 45,17K |
| 2026-07-22 | KRW 1.348,00 | -1,10 % | KRW 1.352,00 | KRW 1.374,00 | KRW 1.336,00 | 58,52K |
| 2026-07-21 | KRW 1.363,00 | +0,66 % | KRW 1.365,00 | KRW 1.365,00 | KRW 1.311,00 | 92,61K |
| 2026-07-20 | KRW 1.354,00 | -1,88 % | KRW 1.330,00 | KRW 1.393,00 | KRW 1.330,00 | 53,11K |
| 2026-07-16 | KRW 1.380,00 | +0,29 % | KRW 1.376,00 | KRW 1.403,00 | KRW 1.352,00 | 45,09K |
| 2026-07-15 | KRW 1.376,00 | +0,81 % | KRW 1.365,00 | KRW 1.399,00 | KRW 1.365,00 | 77,26K |
| 2026-07-14 | KRW 1.365,00 | -1,94 % | KRW 1.380,00 | KRW 1.392,00 | KRW 1.301,00 | 192,98K |
| 2026-07-13 | KRW 1.392,00 | -1,76 % | KRW 1.415,00 | KRW 1.449,00 | KRW 1.375,00 | 74,83K |
| 2026-07-10 | KRW 1.417,00 | +1,29 % | KRW 1.396,00 | KRW 1.427,00 | KRW 1.380,00 | 97,37K |
| 2026-07-09 | KRW 1.399,00 | +1,38 % | KRW 1.325,00 | KRW 1.399,00 | KRW 1.325,00 | 71,28K |
| 2026-07-08 | KRW 1.380,00 | +1,92 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.330,00 | 260,87K |
| 2026-07-07 | KRW 1.354,00 | -2,17 % | KRW 1.336,00 | KRW 1.440,00 | KRW 1.336,00 | 76,68K |
| 2026-07-06 | KRW 1.384,00 | +1,10 % | KRW 1.365,00 | KRW 1.407,00 | KRW 1.341,00 | 48,51K |
| 2026-07-03 | KRW 1.369,00 | +0,51 % | KRW 1.363,00 | KRW 1.373,00 | KRW 1.321,00 | 58,27K |
| 2026-07-02 | KRW 1.362,00 | -1,94 % | KRW 1.377,00 | KRW 1.425,00 | KRW 1.343,00 | 92,58K |
| 2026-07-01 | KRW 1.389,00 | +3,12 % | KRW 1.345,00 | KRW 1.397,00 | KRW 1.345,00 | 75,82K |
| 2026-06-30 | KRW 1.347,00 | +0,30 % | KRW 1.342,00 | KRW 1.382,00 | KRW 1.306,00 | 45,38K |
| 2026-06-29 | KRW 1.343,00 | +12,57 % | KRW 1.183,00 | KRW 1.346,00 | KRW 1.183,00 | 178,80K |
| 2026-06-26 | KRW 1.193,00 | -5,99 % | KRW 1.263,00 | KRW 1.263,00 | KRW 1.173,00 | 166,97K |
| 2026-06-25 | KRW 1.269,00 | +0,55 % | KRW 1.251,00 | KRW 1.307,00 | KRW 1.251,00 | 95,25K |
| 2026-06-24 | KRW 1.262,00 | -0,24 % | KRW 1.251,00 | KRW 1.310,00 | KRW 1.251,00 | 83,31K |
| 2026-06-23 | KRW 1.265,00 | -8,53 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.265,00 | 153,60K |
| 2026-06-22 | KRW 1.383,00 | -0,58 % | KRW 1.369,00 | KRW 1.400,00 | KRW 1.341,00 | 98,21K |
| 2026-06-19 | KRW 1.391,00 | -4,33 % | KRW 1.454,00 | KRW 1.454,00 | KRW 1.366,00 | 224,07K |
| 2026-06-18 | KRW 1.454,00 | -3,32 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.450,00 | 116,01K |
| 2026-06-17 | KRW 1.504,00 | +2,87 % | KRW 1.462,00 | KRW 1.608,00 | KRW 1.422,00 | 1,07M |
| 2026-06-16 | KRW 1.462,00 | -0,88 % | KRW 1.463,00 | KRW 1.499,00 | KRW 1.450,00 | 40,37K |
| 2026-06-15 | KRW 1.475,00 | -0,54 % | KRW 1.538,00 | KRW 1.538,00 | KRW 1.472,00 | 53,60K |
| 2026-06-12 | KRW 1.483,00 | +2,63 % | KRW 1.451,00 | KRW 1.499,00 | KRW 1.440,00 | 120,24K |
| 2026-06-11 | KRW 1.445,00 | +2,41 % | KRW 1.434,00 | KRW 1.455,00 | KRW 1.355,00 | 52,28K |
| 2026-06-10 | KRW 1.411,00 | +1,22 % | KRW 1.394,00 | KRW 1.435,00 | KRW 1.374,00 | 196 |
| 2026-06-09 | KRW 1.394,00 | +7,31 % | KRW 1.262,00 | KRW 1.417,00 | KRW 1.262,00 | 227,60K |
| 2026-06-08 | KRW 1.299,00 | -6,55 % | KRW 1.370,00 | KRW 1.388,00 | KRW 1.295,00 | 161,98K |
| 2026-06-05 | KRW 1.390,00 | -4,86 % | KRW 1.435,00 | KRW 1.470,00 | KRW 1.390,00 | 159,21K |
| 2026-06-04 | KRW 1.461,00 | +2,53 % | KRW 1.425,00 | KRW 1.483,00 | KRW 1.407,00 | 81,84K |
| 2026-06-02 | KRW 1.425,00 | -2,26 % | KRW 1.440,00 | KRW 1.443,00 | KRW 1.371,00 | 207,24K |
| 2026-06-01 | KRW 1.458,00 | -5,81 % | KRW 1.548,00 | KRW 1.548,00 | KRW 1.444,00 | 296,34K |
| 2026-05-29 | KRW 1.548,00 | -2,95 % | KRW 1.595,00 | KRW 1.596,00 | KRW 1.526,00 | 133,87K |
| 2026-05-28 | KRW 1.595,00 | -2,03 % | KRW 1.616,00 | KRW 1.621,00 | KRW 1.541,00 | 233,90K |
| 2026-05-27 | KRW 1.628,00 | -4,24 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.626,00 | 230,24K |
| 2026-05-26 | KRW 1.700,00 | -2,07 % | KRW 1.769,00 | KRW 1.769,00 | KRW 1.697,00 | 120,94K |
| 2026-05-22 | KRW 1.736,00 | +1,58 % | KRW 1.709,00 | KRW 1.750,00 | KRW 1.709,00 | 169,41K |