KC CO., LTD. 029460
KRX · Südkorea · Produzierendes Gewerbe
KRW 44.000,00-1.000,00 (-2,22 %)
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 44.000,00 | -2,22 % | KRW 44.900,00 | KRW 45.350,00 | KRW 43.400,00 | 33,92K |
| 2026-10-01 | KRW 45.000,00 | +2,51 % | KRW 44.200,00 | KRW 45.500,00 | KRW 43.200,00 | 41,85K |
| 2026-09-30 | KRW 43.900,00 | -5,08 % | KRW 46.500,00 | KRW 46.800,00 | KRW 43.800,00 | 40,49K |
| 2026-09-29 | KRW 46.250,00 | +5,59 % | KRW 44.000,00 | KRW 46.250,00 | KRW 43.700,00 | 50,54K |
| 2026-09-28 | KRW 43.800,00 | +1,04 % | KRW 43.950,00 | KRW 43.950,00 | KRW 43.100,00 | 28,45K |
| 2026-09-23 | KRW 43.350,00 | -0,23 % | KRW 43.300,00 | KRW 43.850,00 | KRW 42.800,00 | 35,38K |
| 2026-09-22 | KRW 43.450,00 | -2,58 % | KRW 44.650,00 | KRW 44.900,00 | KRW 42.800,00 | 33,60K |
| 2026-09-21 | KRW 44.600,00 | +7,99 % | KRW 41.550,00 | KRW 45.000,00 | KRW 40.700,00 | 97,29K |
| 2026-09-18 | KRW 41.300,00 | +4,29 % | KRW 40.000,00 | KRW 41.300,00 | KRW 40.000,00 | 27,78K |
| 2026-09-17 | KRW 39.600,00 | -0,50 % | KRW 39.500,00 | KRW 40.000,00 | KRW 38.750,00 | 13,65K |
| 2026-09-16 | KRW 39.800,00 | +2,71 % | KRW 38.950,00 | KRW 39.800,00 | KRW 38.050,00 | 20,88K |
| 2026-09-15 | KRW 38.750,00 | -1,15 % | KRW 38.350,00 | KRW 39.700,00 | KRW 37.900,00 | 27,99K |
| 2026-09-14 | KRW 39.200,00 | -1,75 % | KRW 39.900,00 | KRW 40.050,00 | KRW 38.700,00 | 21,10K |
| 2026-09-11 | KRW 39.900,00 | -3,04 % | KRW 40.700,00 | KRW 40.700,00 | KRW 39.600,00 | 19,59K |
| 2026-09-10 | KRW 41.150,00 | +6,33 % | KRW 38.750,00 | KRW 41.900,00 | KRW 38.700,00 | 85,46K |
| 2026-09-09 | KRW 38.700,00 | +1,57 % | KRW 38.100,00 | KRW 38.850,00 | KRW 38.000,00 | 22,79K |
| 2026-09-08 | KRW 38.100,00 | -1,68 % | KRW 38.550,00 | KRW 39.600,00 | KRW 37.750,00 | 30,07K |
| 2026-09-07 | KRW 38.750,00 | +1,97 % | KRW 38.700,00 | KRW 38.950,00 | KRW 37.850,00 | 17,47K |
| 2026-09-04 | KRW 38.000,00 | +3,26 % | KRW 36.550,00 | KRW 38.200,00 | KRW 36.550,00 | 23,55K |
| 2026-09-03 | KRW 36.800,00 | -1,60 % | KRW 37.550,00 | KRW 38.000,00 | KRW 36.200,00 | 26,23K |
| 2026-09-02 | KRW 37.400,00 | -4,47 % | KRW 38.900,00 | KRW 38.900,00 | KRW 36.900,00 | 44,20K |
| 2026-09-01 | KRW 39.150,00 | -4,51 % | KRW 41.000,00 | KRW 41.000,00 | KRW 38.100,00 | 26,35K |
| 2026-08-31 | KRW 41.000,00 | +0,12 % | KRW 40.150,00 | KRW 41.500,00 | KRW 38.750,00 | 40,67K |
| 2026-08-28 | KRW 40.950,00 | +5,95 % | KRW 38.000,00 | KRW 41.450,00 | KRW 37.050,00 | 76,16K |
| 2026-08-27 | KRW 38.650,00 | +6,47 % | KRW 37.250,00 | KRW 39.350,00 | KRW 37.050,00 | 49,61K |
| 2026-08-26 | KRW 36.300,00 | +0,83 % | KRW 36.000,00 | KRW 36.400,00 | KRW 35.000,00 | 22,47K |
| 2026-08-25 | KRW 36.000,00 | +2,86 % | KRW 35.000,00 | KRW 36.200,00 | KRW 33.100,00 | 27,18K |
| 2026-08-24 | KRW 35.000,00 | +2,34 % | KRW 34.200,00 | KRW 35.000,00 | KRW 34.150,00 | 22,65K |
| 2026-08-21 | KRW 34.200,00 | -2,29 % | KRW 35.000,00 | KRW 35.000,00 | KRW 33.250,00 | 29,53K |
| 2026-08-20 | KRW 35.000,00 | +1,16 % | KRW 34.750,00 | KRW 35.250,00 | KRW 34.550,00 | 24,96K |
| 2026-08-19 | KRW 34.600,00 | +0,29 % | KRW 33.300,00 | KRW 35.100,00 | KRW 33.000,00 | 35,49K |
| 2026-08-18 | KRW 34.500,00 | -0,43 % | KRW 34.600,00 | KRW 35.250,00 | KRW 34.200,00 | 28,93K |
| 2026-08-14 | KRW 34.650,00 | +0,87 % | KRW 34.300,00 | KRW 34.650,00 | KRW 33.550,00 | 23,14K |
| 2026-08-13 | KRW 34.350,00 | -3,10 % | KRW 35.550,00 | KRW 35.800,00 | KRW 34.000,00 | 26,80K |
| 2026-08-12 | KRW 35.450,00 | +2,16 % | KRW 34.300,00 | KRW 35.450,00 | KRW 33.950,00 | 29,87K |
| 2026-08-11 | KRW 34.700,00 | +0,14 % | KRW 34.350,00 | KRW 35.000,00 | KRW 33.950,00 | 28,00K |
| 2026-08-10 | KRW 34.650,00 | +10,35 % | KRW 31.500,00 | KRW 35.400,00 | KRW 31.450,00 | 46,85K |
| 2026-08-07 | KRW 31.400,00 | +2,61 % | KRW 32.000,00 | KRW 32.600,00 | KRW 30.800,00 | 38,76K |
| 2026-08-06 | KRW 30.600,00 | -3,92 % | KRW 30.600,00 | KRW 31.800,00 | KRW 30.000,00 | 26,49K |
| 2026-08-05 | KRW 31.850,00 | +10,40 % | KRW 30.400,00 | KRW 32.050,00 | KRW 29.750,00 | 44,62K |
| 2026-08-04 | KRW 28.850,00 | +2,30 % | KRW 28.550,00 | KRW 29.200,00 | KRW 28.200,00 | 31,82K |
| 2026-08-03 | KRW 28.200,00 | -1,23 % | KRW 28.300,00 | KRW 29.250,00 | KRW 27.750,00 | 32,00K |
| 2026-07-31 | KRW 28.550,00 | +11,52 % | KRW 28.050,00 | KRW 29.250,00 | KRW 27.100,00 | 52,49K |
| 2026-07-30 | KRW 25.600,00 | +0,39 % | KRW 24.500,00 | KRW 26.900,00 | KRW 24.500,00 | 44,41K |
| 2026-07-29 | KRW 25.500,00 | -10,21 % | KRW 28.100,00 | KRW 29.800,00 | KRW 23.600,00 | 107,22K |
| 2026-07-28 | KRW 28.400,00 | -0,70 % | KRW 28.350,00 | KRW 29.000,00 | KRW 28.000,00 | 57,36K |
| 2026-07-27 | KRW 28.600,00 | +3,25 % | KRW 27.950,00 | KRW 29.200,00 | KRW 27.750,00 | 22,78K |
| 2026-07-24 | KRW 27.700,00 | -3,48 % | KRW 28.500,00 | KRW 28.600,00 | KRW 27.400,00 | 18,75K |
| 2026-07-23 | KRW 28.700,00 | +1,41 % | KRW 28.350,00 | KRW 28.850,00 | KRW 27.650,00 | 18,61K |
| 2026-07-22 | KRW 28.300,00 | -0,70 % | KRW 29.300,00 | KRW 29.700,00 | KRW 28.000,00 | 21,85K |
| 2026-07-21 | KRW 28.500,00 | +2,89 % | KRW 27.750,00 | KRW 28.650,00 | KRW 27.200,00 | 22,72K |
| 2026-07-20 | KRW 27.700,00 | -7,51 % | KRW 28.950,00 | KRW 29.700,00 | KRW 27.300,00 | 22,98K |
| 2026-07-16 | KRW 29.950,00 | -3,70 % | KRW 29.650,00 | KRW 30.850,00 | KRW 29.300,00 | 39,75K |
| 2026-07-15 | KRW 31.100,00 | +6,69 % | KRW 30.100,00 | KRW 31.450,00 | KRW 29.900,00 | 31,52K |
| 2026-07-14 | KRW 29.150,00 | -0,34 % | KRW 28.650,00 | KRW 29.800,00 | KRW 27.750,00 | 39,19K |
| 2026-07-13 | KRW 29.250,00 | -4,10 % | KRW 30.550,00 | KRW 31.650,00 | KRW 29.050,00 | 39,04K |
| 2026-07-10 | KRW 30.500,00 | +9,12 % | KRW 28.600,00 | KRW 31.000,00 | KRW 28.400,00 | 31,60K |
| 2026-07-09 | KRW 27.950,00 | +3,33 % | KRW 26.950,00 | KRW 28.700,00 | KRW 26.950,00 | 55,82K |
| 2026-07-08 | KRW 27.050,00 | -6,08 % | KRW 28.150,00 | KRW 28.850,00 | KRW 26.600,00 | 66,21K |
| 2026-07-07 | KRW 28.800,00 | -4,95 % | KRW 30.050,00 | KRW 30.350,00 | KRW 28.000,00 | 42,10K |
| 2026-07-06 | KRW 30.300,00 | -3,19 % | KRW 31.100,00 | KRW 31.150,00 | KRW 29.450,00 | 35,43K |
| 2026-07-03 | KRW 31.300,00 | -0,63 % | KRW 30.950,00 | KRW 31.650,00 | KRW 28.600,00 | 71,12K |
| 2026-07-02 | KRW 31.500,00 | -10,13 % | KRW 33.000,00 | KRW 33.450,00 | KRW 31.200,00 | 70,75K |
| 2026-07-01 | KRW 35.050,00 | -1,82 % | KRW 35.250,00 | KRW 35.650,00 | KRW 33.650,00 | 116,13K |
| 2026-06-30 | KRW 35.700,00 | +15,72 % | KRW 31.450,00 | KRW 36.000,00 | KRW 31.400,00 | 164,63K |
| 2026-06-29 | KRW 30.850,00 | +6,56 % | KRW 29.200,00 | KRW 31.200,00 | KRW 29.200,00 | 31,74K |
| 2026-06-26 | KRW 28.950,00 | -1,19 % | KRW 28.900,00 | KRW 29.600,00 | KRW 27.900,00 | 44,19K |
| 2026-06-25 | KRW 29.300,00 | +1,91 % | KRW 29.250,00 | KRW 30.950,00 | KRW 28.850,00 | 30,47K |
| 2026-06-24 | KRW 28.750,00 | -0,86 % | KRW 28.800,00 | KRW 30.000,00 | KRW 27.600,00 | 39,76K |
| 2026-06-23 | KRW 29.000,00 | -10,63 % | KRW 32.300,00 | KRW 32.600,00 | KRW 29.000,00 | 34,14K |
| 2026-06-22 | KRW 32.450,00 | +1,56 % | KRW 31.550,00 | KRW 32.550,00 | KRW 31.000,00 | 29,52K |
| 2026-06-19 | KRW 31.950,00 | -5,33 % | KRW 34.300,00 | KRW 34.300,00 | KRW 31.250,00 | 49,25K |
| 2026-06-18 | KRW 33.750,00 | +1,20 % | KRW 33.600,00 | KRW 33.850,00 | KRW 32.600,00 | 27,13K |
| 2026-06-17 | KRW 33.350,00 | -0,60 % | KRW 33.000,00 | KRW 34.000,00 | KRW 32.500,00 | 23,59K |
| 2026-06-16 | KRW 33.550,00 | +0,60 % | KRW 34.500,00 | KRW 34.900,00 | KRW 33.100,00 | 24,70K |
| 2026-06-15 | KRW 33.350,00 | -0,30 % | KRW 34.450,00 | KRW 34.450,00 | KRW 33.200,00 | 24,82K |
| 2026-06-12 | KRW 33.450,00 | +6,36 % | KRW 32.700,00 | KRW 34.500,00 | KRW 32.600,00 | 53,90K |
| 2026-06-11 | KRW 31.450,00 | +6,25 % | KRW 28.600,00 | KRW 31.550,00 | KRW 28.600,00 | 23,18K |
| 2026-06-10 | KRW 29.600,00 | -3,90 % | KRW 29.750,00 | KRW 30.850,00 | KRW 28.550,00 | 31,77K |
| 2026-06-09 | KRW 30.800,00 | +11,19 % | KRW 28.250,00 | KRW 31.000,00 | KRW 28.250,00 | 29,40K |
| 2026-06-08 | KRW 27.700,00 | -10,06 % | KRW 28.600,00 | KRW 28.700,00 | KRW 27.500,00 | 40,09K |
| 2026-06-05 | KRW 30.800,00 | -2,99 % | KRW 31.500,00 | KRW 31.500,00 | KRW 30.100,00 | 19,04K |
| 2026-06-04 | KRW 31.750,00 | +4,27 % | KRW 30.650,00 | KRW 33.150,00 | KRW 30.300,00 | 26,85K |
| 2026-06-02 | KRW 30.450,00 | -3,03 % | KRW 30.750,00 | KRW 30.950,00 | KRW 29.500,00 | 34,63K |
| 2026-06-01 | KRW 31.400,00 | -1,57 % | KRW 31.700,00 | KRW 32.150,00 | KRW 31.000,00 | 37,83K |
| 2026-05-29 | KRW 31.900,00 | -6,31 % | KRW 34.050,00 | KRW 34.500,00 | KRW 31.600,00 | 40,96K |
| 2026-05-28 | KRW 34.050,00 | -2,01 % | KRW 34.700,00 | KRW 34.700,00 | KRW 32.000,00 | 30,80K |
| 2026-05-27 | KRW 34.750,00 | -3,34 % | KRW 36.750,00 | KRW 36.800,00 | KRW 34.250,00 | 38,81K |
| 2026-05-26 | KRW 35.950,00 | +1,27 % | KRW 36.200,00 | KRW 37.500,00 | KRW 35.900,00 | 36,16K |
| 2026-05-22 | KRW 35.500,00 | +3,05 % | KRW 34.900,00 | KRW 35.550,00 | KRW 34.350,00 | 24,55K |