KT Corporation 030200
KRX · Südkorea · Kommunikation
KRW 51.800,00-500,00 (-0,96 %)
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 51.800,00 | -0,96 % | KRW 52.300,00 | KRW 52.300,00 | KRW 51.500,00 | 225,59K |
| 2026-09-30 | KRW 52.300,00 | -1,13 % | KRW 52.500,00 | KRW 52.900,00 | KRW 51.800,00 | 325,73K |
| 2026-09-29 | KRW 52.900,00 | 0,00 % | KRW 52.800,00 | KRW 52.900,00 | KRW 52.300,00 | 242,77K |
| 2026-09-28 | KRW 52.900,00 | +0,38 % | KRW 52.600,00 | KRW 53.400,00 | KRW 52.500,00 | 328,74K |
| 2026-09-23 | KRW 52.700,00 | -0,75 % | KRW 53.300,00 | KRW 53.500,00 | KRW 52.600,00 | 178,93K |
| 2026-09-22 | KRW 53.100,00 | 0,00 % | KRW 53.200,00 | KRW 53.800,00 | KRW 52.700,00 | 234,58K |
| 2026-09-21 | KRW 53.100,00 | +0,19 % | KRW 52.800,00 | KRW 53.600,00 | KRW 52.600,00 | 281,19K |
| 2026-09-18 | KRW 53.000,00 | -0,75 % | KRW 53.600,00 | KRW 53.600,00 | KRW 52.800,00 | 206,87K |
| 2026-09-17 | KRW 53.400,00 | +1,14 % | KRW 53.100,00 | KRW 53.500,00 | KRW 52.900,00 | 210,30K |
| 2026-09-16 | KRW 52.800,00 | -0,38 % | KRW 52.900,00 | KRW 53.200,00 | KRW 52.600,00 | 99,78K |
| 2026-09-15 | KRW 53.000,00 | -0,38 % | KRW 52.700,00 | KRW 53.100,00 | KRW 52.600,00 | 147,91K |
| 2026-09-14 | KRW 53.200,00 | +0,95 % | KRW 52.300,00 | KRW 53.200,00 | KRW 52.200,00 | 205,80K |
| 2026-09-11 | KRW 52.700,00 | +1,35 % | KRW 52.000,00 | KRW 52.900,00 | KRW 51.800,00 | 284,24K |
| 2026-09-10 | KRW 52.000,00 | -2,07 % | KRW 52.800,00 | KRW 53.700,00 | KRW 52.000,00 | 728,13K |
| 2026-09-09 | KRW 53.100,00 | -2,21 % | KRW 54.200,00 | KRW 54.500,00 | KRW 53.100,00 | 317,81K |
| 2026-09-08 | KRW 54.300,00 | -1,09 % | KRW 55.400,00 | KRW 55.550,00 | KRW 54.300,00 | 261,72K |
| 2026-09-07 | KRW 54.900,00 | +1,10 % | KRW 54.500,00 | KRW 55.400,00 | KRW 54.200,00 | 267,55K |
| 2026-09-04 | KRW 54.300,00 | +0,93 % | KRW 54.100,00 | KRW 54.300,00 | KRW 53.400,00 | 175,65K |
| 2026-09-03 | KRW 53.800,00 | 0,00 % | KRW 53.800,00 | KRW 54.300,00 | KRW 52.900,00 | 180,69K |
| 2026-09-02 | KRW 53.800,00 | -0,37 % | KRW 53.300,00 | KRW 54.200,00 | KRW 53.200,00 | 268,51K |
| 2026-09-01 | KRW 54.000,00 | +1,12 % | KRW 53.100,00 | KRW 54.000,00 | KRW 53.100,00 | 138,18K |
| 2026-08-31 | KRW 53.400,00 | -2,02 % | KRW 53.900,00 | KRW 54.200,00 | KRW 53.000,00 | 514,22K |
| 2026-08-28 | KRW 54.500,00 | +1,11 % | KRW 53.900,00 | KRW 54.500,00 | KRW 53.700,00 | 270,45K |
| 2026-08-27 | KRW 53.900,00 | +1,13 % | KRW 54.100,00 | KRW 54.600,00 | KRW 53.600,00 | 392,31K |
| 2026-08-26 | KRW 53.300,00 | +0,57 % | KRW 53.000,00 | KRW 53.400,00 | KRW 52.600,00 | 239,17K |
| 2026-08-25 | KRW 53.000,00 | +0,95 % | KRW 52.600,00 | KRW 53.500,00 | KRW 52.300,00 | 382,22K |
| 2026-08-24 | KRW 52.500,00 | +0,19 % | KRW 52.400,00 | KRW 52.700,00 | KRW 52.000,00 | 200,80K |
| 2026-08-21 | KRW 52.400,00 | +0,58 % | KRW 51.900,00 | KRW 52.800,00 | KRW 51.600,00 | 206,89K |
| 2026-08-20 | KRW 52.100,00 | -0,95 % | KRW 52.300,00 | KRW 52.600,00 | KRW 52.000,00 | 287,35K |
| 2026-08-19 | KRW 52.600,00 | -3,13 % | KRW 53.400,00 | KRW 53.500,00 | KRW 51.900,00 | 465,73K |
| 2026-08-18 | KRW 54.300,00 | +1,69 % | KRW 53.200,00 | KRW 54.400,00 | KRW 53.200,00 | 658,03K |
| 2026-08-14 | KRW 53.400,00 | +1,71 % | KRW 52.500,00 | KRW 54.300,00 | KRW 52.400,00 | 698,26K |
| 2026-08-13 | KRW 52.500,00 | -0,38 % | KRW 52.900,00 | KRW 53.800,00 | KRW 52.500,00 | 774,61K |
| 2026-08-12 | KRW 52.700,00 | -0,19 % | KRW 52.800,00 | KRW 53.600,00 | KRW 52.600,00 | 300,08K |
| 2026-08-11 | KRW 52.800,00 | +0,76 % | KRW 52.700,00 | KRW 53.500,00 | KRW 52.300,00 | 252,30K |
| 2026-08-10 | KRW 52.400,00 | -1,69 % | KRW 53.000,00 | KRW 53.200,00 | KRW 52.400,00 | 237,65K |
| 2026-08-07 | KRW 53.300,00 | -0,37 % | KRW 53.000,00 | KRW 53.600,00 | KRW 52.700,00 | 230,93K |
| 2026-08-06 | KRW 53.500,00 | +1,90 % | KRW 52.900,00 | KRW 53.500,00 | KRW 52.500,00 | 307,06K |
| 2026-08-05 | KRW 52.500,00 | +0,38 % | KRW 52.200,00 | KRW 53.200,00 | KRW 52.100,00 | 556,32K |
| 2026-08-04 | KRW 52.300,00 | +0,19 % | KRW 51.700,00 | KRW 52.600,00 | KRW 51.600,00 | 233,15K |
| 2026-08-03 | KRW 52.200,00 | +0,58 % | KRW 51.400,00 | KRW 52.500,00 | KRW 51.300,00 | 312,47K |
| 2026-07-31 | KRW 51.900,00 | -1,70 % | KRW 52.800,00 | KRW 53.300,00 | KRW 51.400,00 | 577,55K |
| 2026-07-30 | KRW 52.800,00 | -1,86 % | KRW 54.500,00 | KRW 54.800,00 | KRW 52.600,00 | 336,63K |
| 2026-07-29 | KRW 53.800,00 | -0,19 % | KRW 54.100,00 | KRW 54.900,00 | KRW 52.600,00 | 794,12K |
| 2026-07-28 | KRW 53.900,00 | -0,92 % | KRW 53.500,00 | KRW 54.000,00 | KRW 52.900,00 | 677,13K |
| 2026-07-27 | KRW 54.400,00 | +0,55 % | KRW 54.400,00 | KRW 54.800,00 | KRW 53.900,00 | 255,12K |
| 2026-07-24 | KRW 54.100,00 | +2,66 % | KRW 52.900,00 | KRW 54.500,00 | KRW 52.900,00 | 569,80K |
| 2026-07-23 | KRW 52.700,00 | +0,76 % | KRW 52.200,00 | KRW 53.400,00 | KRW 52.200,00 | 592,91K |
| 2026-07-22 | KRW 52.300,00 | -0,76 % | KRW 53.000,00 | KRW 53.700,00 | KRW 52.300,00 | 600,57K |
| 2026-07-21 | KRW 52.700,00 | -1,50 % | KRW 52.900,00 | KRW 53.800,00 | KRW 52.400,00 | 277,27K |
| 2026-07-20 | KRW 53.500,00 | +2,10 % | KRW 52.000,00 | KRW 53.800,00 | KRW 51.500,00 | 391,78K |
| 2026-07-16 | KRW 52.400,00 | +0,77 % | KRW 52.500,00 | KRW 53.300,00 | KRW 51.900,00 | 250,89K |
| 2026-07-15 | KRW 52.000,00 | +0,78 % | KRW 52.600,00 | KRW 53.500,00 | KRW 52.000,00 | 310,16K |
| 2026-07-14 | KRW 51.600,00 | -2,09 % | KRW 52.900,00 | KRW 53.200,00 | KRW 51.600,00 | 435,57K |
| 2026-07-13 | KRW 52.700,00 | -2,77 % | KRW 54.100,00 | KRW 54.600,00 | KRW 51.900,00 | 927,22K |
| 2026-07-10 | KRW 54.200,00 | -6,55 % | KRW 57.400,00 | KRW 57.500,00 | KRW 54.200,00 | 553,41K |
| 2026-07-09 | KRW 58.000,00 | +4,69 % | KRW 55.700,00 | KRW 58.000,00 | KRW 53.300,00 | 849,39K |
| 2026-07-08 | KRW 55.400,00 | -0,18 % | KRW 55.700,00 | KRW 55.700,00 | KRW 53.500,00 | 289,20K |
| 2026-07-07 | KRW 55.500,00 | +1,83 % | KRW 54.700,00 | KRW 55.600,00 | KRW 53.800,00 | 295,91K |
| 2026-07-06 | KRW 54.500,00 | +1,49 % | KRW 53.500,00 | KRW 54.500,00 | KRW 53.500,00 | 246,93K |
| 2026-07-03 | KRW 53.700,00 | -1,10 % | KRW 54.600,00 | KRW 54.800,00 | KRW 53.100,00 | 380,32K |
| 2026-07-02 | KRW 54.300,00 | +1,12 % | KRW 53.700,00 | KRW 54.600,00 | KRW 52.600,00 | 323,39K |
| 2026-07-01 | KRW 53.700,00 | +1,51 % | KRW 53.800,00 | KRW 54.300,00 | KRW 52.900,00 | 255,39K |
| 2026-06-30 | KRW 52.900,00 | +0,38 % | KRW 52.900,00 | KRW 54.000,00 | KRW 52.700,00 | 251,04K |
| 2026-06-29 | KRW 52.700,00 | +0,96 % | KRW 52.700,00 | KRW 54.000,00 | KRW 52.000,00 | 297,57K |
| 2026-06-26 | KRW 52.200,00 | +0,38 % | KRW 52.500,00 | KRW 52.700,00 | KRW 51.000,00 | 303,74K |
| 2026-06-25 | KRW 52.000,00 | +0,58 % | KRW 51.800,00 | KRW 53.800,00 | KRW 51.800,00 | 293,81K |
| 2026-06-24 | KRW 51.700,00 | -1,34 % | KRW 52.900,00 | KRW 53.000,00 | KRW 50.700,00 | 391,51K |
| 2026-06-23 | KRW 52.400,00 | +0,19 % | KRW 52.700,00 | KRW 53.100,00 | KRW 51.700,00 | 412,29K |
| 2026-06-22 | KRW 52.300,00 | -1,88 % | KRW 53.600,00 | KRW 54.000,00 | KRW 52.300,00 | 240,00K |
| 2026-06-19 | KRW 53.300,00 | -0,37 % | KRW 53.800,00 | KRW 54.500,00 | KRW 52.900,00 | 410,87K |
| 2026-06-18 | KRW 53.500,00 | -3,25 % | KRW 55.000,00 | KRW 55.200,00 | KRW 53.500,00 | 294,89K |
| 2026-06-17 | KRW 55.300,00 | -2,30 % | KRW 56.600,00 | KRW 57.100,00 | KRW 55.100,00 | 288,07K |
| 2026-06-16 | KRW 56.600,00 | +2,17 % | KRW 55.500,00 | KRW 57.600,00 | KRW 55.500,00 | 546,52K |
| 2026-06-15 | KRW 55.400,00 | +1,09 % | KRW 55.900,00 | KRW 56.800,00 | KRW 55.100,00 | 619,28K |
| 2026-06-12 | KRW 54.800,00 | -8,67 % | KRW 58.300,00 | KRW 58.300,00 | KRW 54.800,00 | 798,52K |
| 2026-06-11 | KRW 60.000,00 | +7,33 % | KRW 55.100,00 | KRW 60.000,00 | KRW 53.600,00 | 935,79K |
| 2026-06-10 | KRW 55.900,00 | +3,90 % | KRW 53.400,00 | KRW 55.900,00 | KRW 53.400,00 | 24 |
| 2026-06-09 | KRW 53.800,00 | -0,19 % | KRW 53.900,00 | KRW 55.000,00 | KRW 53.700,00 | 351,10K |
| 2026-06-08 | KRW 53.900,00 | -0,19 % | KRW 52.300,00 | KRW 53.900,00 | KRW 51.900,00 | 344,26K |
| 2026-06-05 | KRW 54.000,00 | -0,92 % | KRW 54.300,00 | KRW 55.000,00 | KRW 53.100,00 | 696,31K |
| 2026-06-04 | KRW 54.500,00 | +1,11 % | KRW 53.900,00 | KRW 55.400,00 | KRW 53.300,00 | 517,21K |
| 2026-06-02 | KRW 53.900,00 | +1,32 % | KRW 55.000,00 | KRW 55.400,00 | KRW 53.400,00 | 519,75K |
| 2026-06-01 | KRW 53.200,00 | +0,76 % | KRW 53.600,00 | KRW 54.500,00 | KRW 53.000,00 | 440,36K |
| 2026-05-29 | KRW 52.800,00 | +1,73 % | KRW 52.800,00 | KRW 54.100,00 | KRW 52.600,00 | 550,16K |
| 2026-05-28 | KRW 51.900,00 | -2,81 % | KRW 52.800,00 | KRW 52.900,00 | KRW 51.700,00 | 685,20K |
| 2026-05-27 | KRW 53.400,00 | -1,48 % | KRW 54.100,00 | KRW 54.700,00 | KRW 52.350,00 | 612,19K |
| 2026-05-26 | KRW 54.200,00 | -2,87 % | KRW 56.000,00 | KRW 56.100,00 | KRW 54.000,00 | 819,63K |
| 2026-05-22 | KRW 55.800,00 | +0,18 % | KRW 56.400,00 | KRW 56.800,00 | KRW 55.700,00 | 309,04K |
| 2026-05-21 | KRW 55.700,00 | -0,18 % | KRW 56.300,00 | KRW 56.600,00 | KRW 55.300,00 | 537,25K |