Kwangmu Co.Ltd. 029480
KRX · Südkorea · Kommunikation
KRW 1.382,00+9,00 (+0,66 %)
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 1.382,00 | +0,66 % | KRW 1.378,00 | KRW 1.384,00 | KRW 1.356,00 | 42,54K |
| 2026-09-30 | KRW 1.373,00 | -0,94 % | KRW 1.398,00 | KRW 1.400,00 | KRW 1.372,00 | 42,93K |
| 2026-09-29 | KRW 1.386,00 | -1,00 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.369,00 | 43,56K |
| 2026-09-28 | KRW 1.400,00 | +1,08 % | KRW 1.412,00 | KRW 1.419,00 | KRW 1.398,00 | 25,41K |
| 2026-09-23 | KRW 1.385,00 | -0,93 % | KRW 1.385,00 | KRW 1.405,00 | KRW 1.380,00 | 77,50K |
| 2026-09-22 | KRW 1.398,00 | -0,85 % | KRW 1.410,00 | KRW 1.425,00 | KRW 1.380,00 | 99,97K |
| 2026-09-21 | KRW 1.410,00 | -0,63 % | KRW 1.419,00 | KRW 1.420,00 | KRW 1.391,00 | 66,75K |
| 2026-09-18 | KRW 1.419,00 | -0,21 % | KRW 1.421,00 | KRW 1.440,00 | KRW 1.403,00 | 82,29K |
| 2026-09-17 | KRW 1.422,00 | +1,57 % | KRW 1.421,00 | KRW 1.444,00 | KRW 1.377,00 | 85,47K |
| 2026-09-16 | KRW 1.400,00 | -2,64 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.400,00 | 82,87K |
| 2026-09-15 | KRW 1.438,00 | -0,14 % | KRW 1.440,00 | KRW 1.470,00 | KRW 1.427,00 | 103,40K |
| 2026-09-14 | KRW 1.440,00 | -1,30 % | KRW 1.450,00 | KRW 1.495,00 | KRW 1.416,00 | 97,98K |
| 2026-09-11 | KRW 1.459,00 | -2,28 % | KRW 1.435,00 | KRW 1.488,00 | KRW 1.435,00 | 47,41K |
| 2026-09-10 | KRW 1.493,00 | -3,55 % | KRW 1.548,00 | KRW 1.609,00 | KRW 1.482,00 | 127,64K |
| 2026-09-09 | KRW 1.548,00 | -0,06 % | KRW 1.550,00 | KRW 1.630,00 | KRW 1.475,00 | 96,23K |
| 2026-09-08 | KRW 1.549,00 | +5,02 % | KRW 1.505,00 | KRW 1.570,00 | KRW 1.463,00 | 217,93K |
| 2026-09-07 | KRW 1.475,00 | +3,36 % | KRW 1.428,00 | KRW 1.495,00 | KRW 1.423,00 | 57,14K |
| 2026-09-04 | KRW 1.427,00 | +2,00 % | KRW 1.405,00 | KRW 1.437,00 | KRW 1.400,00 | 36,96K |
| 2026-09-03 | KRW 1.399,00 | -2,91 % | KRW 1.431,00 | KRW 1.469,00 | KRW 1.390,00 | 77,10K |
| 2026-09-02 | KRW 1.441,00 | -2,90 % | KRW 1.477,00 | KRW 1.480,00 | KRW 1.433,00 | 35,69K |
| 2026-09-01 | KRW 1.484,00 | -0,60 % | KRW 1.493,00 | KRW 1.520,00 | KRW 1.472,00 | 26,67K |
| 2026-08-31 | KRW 1.493,00 | -0,13 % | KRW 1.495,00 | KRW 1.507,00 | KRW 1.451,00 | 46,66K |
| 2026-08-28 | KRW 1.495,00 | +1,01 % | KRW 1.503,00 | KRW 1.519,00 | KRW 1.435,00 | 55,98K |
| 2026-08-27 | KRW 1.480,00 | -4,08 % | KRW 1.543,00 | KRW 1.572,00 | KRW 1.470,00 | 124,74K |
| 2026-08-26 | KRW 1.543,00 | -1,34 % | KRW 1.591,00 | KRW 1.595,00 | KRW 1.524,00 | 96,15K |
| 2026-08-25 | KRW 1.564,00 | -1,51 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.492,00 | 150,08K |
| 2026-08-24 | KRW 1.588,00 | +12,46 % | KRW 1.412,00 | KRW 1.649,00 | KRW 1.401,00 | 723,85K |
| 2026-08-21 | KRW 1.412,00 | -2,01 % | KRW 1.441,00 | KRW 1.468,00 | KRW 1.365,00 | 100,65K |
| 2026-08-20 | KRW 1.441,00 | -1,03 % | KRW 1.479,00 | KRW 1.504,00 | KRW 1.440,00 | 95,33K |
| 2026-08-19 | KRW 1.456,00 | -4,15 % | KRW 1.508,00 | KRW 1.508,00 | KRW 1.450,00 | 47,37K |
| 2026-08-18 | KRW 1.519,00 | -2,44 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.500,00 | 97,02K |
| 2026-08-14 | KRW 1.557,00 | +4,64 % | KRW 1.503,00 | KRW 1.597,00 | KRW 1.501,00 | 146,17K |
| 2026-08-13 | KRW 1.488,00 | 0,00 % | KRW 1.508,00 | KRW 1.538,00 | KRW 1.475,00 | 190,62K |
| 2026-08-12 | KRW 1.488,00 | -2,75 % | KRW 1.517,00 | KRW 1.540,00 | KRW 1.470,00 | 74,00K |
| 2026-08-11 | KRW 1.530,00 | +0,86 % | KRW 1.514,00 | KRW 1.548,00 | KRW 1.475,00 | 129,49K |
| 2026-08-10 | KRW 1.517,00 | +3,69 % | KRW 1.475,00 | KRW 1.521,00 | KRW 1.445,00 | 148,52K |
| 2026-08-07 | KRW 1.463,00 | +3,76 % | KRW 1.423,00 | KRW 1.500,00 | KRW 1.410,00 | 141,13K |
| 2026-08-06 | KRW 1.410,00 | -0,84 % | KRW 1.422,00 | KRW 1.430,00 | KRW 1.381,00 | 61,21K |
| 2026-08-05 | KRW 1.422,00 | +3,42 % | KRW 1.382,00 | KRW 1.433,00 | KRW 1.380,00 | 90,74K |
| 2026-08-04 | KRW 1.375,00 | +0,88 % | KRW 1.363,00 | KRW 1.418,00 | KRW 1.341,00 | 103,58K |
| 2026-08-03 | KRW 1.363,00 | +1,04 % | KRW 1.349,00 | KRW 1.416,00 | KRW 1.313,00 | 70,09K |
| 2026-07-31 | KRW 1.349,00 | +9,67 % | KRW 1.240,00 | KRW 1.355,00 | KRW 1.239,00 | 120,36K |
| 2026-07-30 | KRW 1.230,00 | +2,76 % | KRW 1.197,00 | KRW 1.256,00 | KRW 1.172,00 | 197,66K |
| 2026-07-29 | KRW 1.197,00 | -6,19 % | KRW 1.276,00 | KRW 1.332,00 | KRW 1.171,00 | 216,12K |
| 2026-07-28 | KRW 1.276,00 | -6,52 % | KRW 1.355,00 | KRW 1.360,00 | KRW 1.273,00 | 137,16K |
| 2026-07-27 | KRW 1.365,00 | +0,22 % | KRW 1.351,00 | KRW 1.412,00 | KRW 1.347,00 | 73,50K |
| 2026-07-24 | KRW 1.362,00 | -2,30 % | KRW 1.396,00 | KRW 1.450,00 | KRW 1.343,00 | 199,99K |
| 2026-07-23 | KRW 1.394,00 | +5,77 % | KRW 1.320,00 | KRW 1.422,00 | KRW 1.313,00 | 141,43K |
| 2026-07-22 | KRW 1.318,00 | +2,09 % | KRW 1.303,00 | KRW 1.355,00 | KRW 1.303,00 | 141,03K |
| 2026-07-21 | KRW 1.291,00 | -0,84 % | KRW 1.302,00 | KRW 1.315,00 | KRW 1.259,00 | 176,00K |
| 2026-07-20 | KRW 1.302,00 | -6,67 % | KRW 1.383,00 | KRW 1.384,00 | KRW 1.302,00 | 285,74K |
| 2026-07-16 | KRW 1.395,00 | -5,36 % | KRW 1.473,00 | KRW 1.473,00 | KRW 1.388,00 | 263,97K |
| 2026-07-15 | KRW 1.474,00 | +3,29 % | KRW 1.450,00 | KRW 1.493,00 | KRW 1.438,00 | 144,43K |
| 2026-07-14 | KRW 1.427,00 | -2,39 % | KRW 1.462,00 | KRW 1.488,00 | KRW 1.393,00 | 266,99K |
| 2026-07-13 | KRW 1.462,00 | -4,19 % | KRW 1.540,00 | KRW 1.580,00 | KRW 1.454,00 | 559,16K |
| 2026-07-10 | KRW 1.526,00 | +1,60 % | KRW 1.490,00 | KRW 1.553,00 | KRW 1.455,00 | 908,97K |
| 2026-07-09 | KRW 1.502,00 | -4,94 % | KRW 1.580,00 | KRW 1.846,00 | KRW 1.493,00 | 2,16M |
| 2026-07-08 | KRW 1.580,00 | +10,10 % | KRW 1.864,00 | KRW 1.865,00 | KRW 1.521,00 | 6,19M |
| 2026-07-07 | KRW 1.435,00 | -0,69 % | KRW 1.445,00 | KRW 1.478,00 | KRW 1.391,00 | 130,12K |
| 2026-07-06 | KRW 1.445,00 | -2,03 % | KRW 1.474,00 | KRW 1.495,00 | KRW 1.431,00 | 64,36K |
| 2026-07-03 | KRW 1.475,00 | +3,87 % | KRW 1.407,00 | KRW 1.480,00 | KRW 1.391,00 | 84,66K |
| 2026-07-02 | KRW 1.420,00 | -6,27 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.414,00 | 134,52K |
| 2026-07-01 | KRW 1.515,00 | +1,68 % | KRW 1.487,00 | KRW 1.600,00 | KRW 1.429,00 | 276,89K |
| 2026-06-30 | KRW 1.490,00 | -5,22 % | KRW 1.561,00 | KRW 1.587,00 | KRW 1.481,00 | 228,42K |
| 2026-06-29 | KRW 1.572,00 | +6,79 % | KRW 1.423,00 | KRW 1.707,00 | KRW 1.423,00 | 466,62K |
| 2026-06-26 | KRW 1.472,00 | +0,68 % | KRW 1.462,00 | KRW 1.486,00 | KRW 1.384,00 | 157,39K |
| 2026-06-25 | KRW 1.462,00 | +1,32 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.444,00 | 51,80K |
| 2026-06-24 | KRW 1.443,00 | -0,41 % | KRW 1.450,00 | KRW 1.518,00 | KRW 1.420,00 | 107,74K |
| 2026-06-23 | KRW 1.449,00 | -8,41 % | KRW 1.582,00 | KRW 1.582,00 | KRW 1.437,00 | 204,49K |
| 2026-06-22 | KRW 1.582,00 | +7,99 % | KRW 1.465,00 | KRW 1.602,00 | KRW 1.460,00 | 296,90K |
| 2026-06-19 | KRW 1.465,00 | -2,20 % | KRW 1.498,00 | KRW 1.514,00 | KRW 1.412,00 | 171,10K |
| 2026-06-18 | KRW 1.498,00 | -2,54 % | KRW 1.537,00 | KRW 1.554,00 | KRW 1.475,00 | 281,99K |
| 2026-06-17 | KRW 1.537,00 | +0,85 % | KRW 1.555,00 | KRW 1.574,00 | KRW 1.495,00 | 145,75K |
| 2026-06-16 | KRW 1.524,00 | -5,28 % | KRW 1.610,00 | KRW 1.627,00 | KRW 1.516,00 | 162,52K |
| 2026-06-15 | KRW 1.609,00 | +4,21 % | KRW 1.554,00 | KRW 1.627,00 | KRW 1.554,00 | 74,23K |
| 2026-06-12 | KRW 1.544,00 | +0,85 % | KRW 1.551,00 | KRW 1.569,00 | KRW 1.500,00 | 103,46K |
| 2026-06-11 | KRW 1.531,00 | +0,99 % | KRW 1.516,00 | KRW 1.550,00 | KRW 1.495,00 | 45,92K |
| 2026-06-10 | KRW 1.516,00 | +0,07 % | KRW 1.515,00 | KRW 1.548,00 | KRW 1.475,00 | 93,45K |
| 2026-06-09 | KRW 1.515,00 | +4,63 % | KRW 1.368,00 | KRW 1.528,00 | KRW 1.368,00 | 226,23K |
| 2026-06-08 | KRW 1.448,00 | -10,17 % | KRW 1.601,00 | KRW 1.601,00 | KRW 1.441,00 | 286,79K |
| 2026-06-05 | KRW 1.612,00 | -4,84 % | KRW 1.779,00 | KRW 1.779,00 | KRW 1.600,00 | 196,93K |
| 2026-06-04 | KRW 1.694,00 | -0,18 % | KRW 1.697,00 | KRW 1.800,00 | KRW 1.678,00 | 115,25K |
| 2026-06-02 | KRW 1.697,00 | -3,03 % | KRW 1.750,00 | KRW 1.768,00 | KRW 1.615,00 | 315,32K |
| 2026-06-01 | KRW 1.750,00 | -6,12 % | KRW 1.871,00 | KRW 1.871,00 | KRW 1.725,00 | 404,81K |
| 2026-05-29 | KRW 1.864,00 | -1,64 % | KRW 1.905,00 | KRW 1.918,00 | KRW 1.800,00 | 206,21K |
| 2026-05-28 | KRW 1.895,00 | -2,92 % | KRW 1.952,00 | KRW 1.978,00 | KRW 1.887,00 | 262,93K |
| 2026-05-27 | KRW 1.952,00 | -2,89 % | KRW 2.000,00 | KRW 2.060,00 | KRW 1.937,00 | 237,58K |
| 2026-05-26 | KRW 2.010,00 | -3,60 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.000,00 | 241,05K |
| 2026-05-22 | KRW 2.085,00 | +3,47 % | KRW 2.040,00 | KRW 2.100,00 | KRW 2.015,00 | 191,68K |
| 2026-05-21 | KRW 2.015,00 | +4,24 % | KRW 1.955,00 | KRW 2.020,00 | KRW 1.955,00 | 147,31K |