PSK HOLDINGS INC. 031980
KRX · Südkorea · Elektronische Technologie
KRW 194.000,00+15.400,00 (+8,62 %)
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 194.000,00 | +8,62 % | KRW 178.600,00 | KRW 194.300,00 | KRW 177.900,00 | 216,28K |
| 2026-09-30 | KRW 178.600,00 | -1,22 % | KRW 183.100,00 | KRW 186.000,00 | KRW 176.500,00 | 121,37K |
| 2026-09-29 | KRW 180.800,00 | +8,33 % | KRW 166.900,00 | KRW 180.800,00 | KRW 165.000,00 | 188,08K |
| 2026-09-28 | KRW 166.900,00 | +2,27 % | KRW 160.400,00 | KRW 172.500,00 | KRW 160.300,00 | 102,85K |
| 2026-09-23 | KRW 163.200,00 | +3,16 % | KRW 159.500,00 | KRW 163.600,00 | KRW 158.300,00 | 98,41K |
| 2026-09-22 | KRW 158.200,00 | -6,94 % | KRW 172.000,00 | KRW 173.200,00 | KRW 157.400,00 | 174,41K |
| 2026-09-21 | KRW 170.000,00 | +6,32 % | KRW 161.200,00 | KRW 172.400,00 | KRW 159.900,00 | 140,28K |
| 2026-09-18 | KRW 159.900,00 | -4,19 % | KRW 168.000,00 | KRW 173.900,00 | KRW 159.900,00 | 104,18K |
| 2026-09-17 | KRW 166.900,00 | +0,06 % | KRW 166.700,00 | KRW 169.300,00 | KRW 155.100,00 | 110,19K |
| 2026-09-16 | KRW 166.800,00 | -0,06 % | KRW 158.900,00 | KRW 168.800,00 | KRW 145.700,00 | 156,75K |
| 2026-09-15 | KRW 166.900,00 | +7,33 % | KRW 154.300,00 | KRW 174.000,00 | KRW 154.300,00 | 266,52K |
| 2026-09-14 | KRW 155.500,00 | -0,96 % | KRW 150.000,00 | KRW 158.600,00 | KRW 143.000,00 | 139,12K |
| 2026-09-11 | KRW 157.000,00 | +1,29 % | KRW 149.500,00 | KRW 161.600,00 | KRW 148.600,00 | 163,19K |
| 2026-09-10 | KRW 155.000,00 | +1,71 % | KRW 149.000,00 | KRW 167.200,00 | KRW 148.400,00 | 519,78K |
| 2026-09-09 | KRW 152.400,00 | +4,03 % | KRW 146.600,00 | KRW 153.400,00 | KRW 146.600,00 | 142,55K |
| 2026-09-08 | KRW 146.500,00 | -6,09 % | KRW 155.500,00 | KRW 159.600,00 | KRW 146.400,00 | 202,48K |
| 2026-09-07 | KRW 156.000,00 | +8,33 % | KRW 152.000,00 | KRW 165.600,00 | KRW 150.900,00 | 323,62K |
| 2026-09-04 | KRW 144.000,00 | +11,20 % | KRW 130.700,00 | KRW 145.000,00 | KRW 130.700,00 | 265,32K |
| 2026-09-03 | KRW 129.500,00 | +6,15 % | KRW 123.300,00 | KRW 134.300,00 | KRW 120.500,00 | 258,84K |
| 2026-09-02 | KRW 122.000,00 | -0,97 % | KRW 118.900,00 | KRW 126.300,00 | KRW 116.800,00 | 135,93K |
| 2026-09-01 | KRW 123.200,00 | -1,28 % | KRW 122.300,00 | KRW 125.400,00 | KRW 120.200,00 | 78,62K |
| 2026-08-31 | KRW 124.800,00 | +3,91 % | KRW 116.700,00 | KRW 125.900,00 | KRW 112.500,00 | 148,54K |
| 2026-08-28 | KRW 120.100,00 | -5,43 % | KRW 125.100,00 | KRW 129.600,00 | KRW 119.500,00 | 137,60K |
| 2026-08-27 | KRW 127.000,00 | +6,54 % | KRW 121.300,00 | KRW 128.000,00 | KRW 118.500,00 | 146,08K |
| 2026-08-26 | KRW 119.200,00 | -1,24 % | KRW 119.300,00 | KRW 122.000,00 | KRW 115.100,00 | 109,97K |
| 2026-08-25 | KRW 120.700,00 | +9,53 % | KRW 107.300,00 | KRW 120.900,00 | KRW 104.800,00 | 162,15K |
| 2026-08-24 | KRW 110.200,00 | +2,51 % | KRW 106.100,00 | KRW 113.800,00 | KRW 106.100,00 | 81,47K |
| 2026-08-21 | KRW 107.500,00 | -6,85 % | KRW 111.000,00 | KRW 114.500,00 | KRW 105.800,00 | 140,03K |
| 2026-08-20 | KRW 115.400,00 | +2,85 % | KRW 114.600,00 | KRW 119.000,00 | KRW 111.400,00 | 142,68K |
| 2026-08-19 | KRW 112.200,00 | +0,45 % | KRW 104.500,00 | KRW 118.700,00 | KRW 102.100,00 | 213,78K |
| 2026-08-18 | KRW 111.700,00 | +0,45 % | KRW 112.200,00 | KRW 122.600,00 | KRW 111.300,00 | 219,65K |
| 2026-08-14 | KRW 111.200,00 | +5,70 % | KRW 108.300,00 | KRW 115.400,00 | KRW 98.600,00 | 324,86K |
| 2026-08-13 | KRW 105.200,00 | -2,68 % | KRW 110.900,00 | KRW 113.500,00 | KRW 104.200,00 | 371,40K |
| 2026-08-12 | KRW 108.100,00 | -0,92 % | KRW 109.000,00 | KRW 114.000,00 | KRW 105.100,00 | 164,64K |
| 2026-08-11 | KRW 109.100,00 | +3,90 % | KRW 102.900,00 | KRW 111.900,00 | KRW 101.200,00 | 184,76K |
| 2026-08-10 | KRW 105.000,00 | +11,70 % | KRW 95.200,00 | KRW 106.200,00 | KRW 94.800,00 | 157,94K |
| 2026-08-07 | KRW 94.000,00 | -7,48 % | KRW 102.000,00 | KRW 103.900,00 | KRW 91.500,00 | 178,70K |
| 2026-08-06 | KRW 101.600,00 | -2,87 % | KRW 103.400,00 | KRW 105.700,00 | KRW 98.500,00 | 115,09K |
| 2026-08-05 | KRW 104.600,00 | +1,55 % | KRW 109.000,00 | KRW 110.000,00 | KRW 101.000,00 | 141,79K |
| 2026-08-04 | KRW 103.000,00 | +6,08 % | KRW 99.500,00 | KRW 105.500,00 | KRW 96.300,00 | 149,25K |
| 2026-08-03 | KRW 97.100,00 | -0,72 % | KRW 95.800,00 | KRW 104.000,00 | KRW 93.000,00 | 139,60K |
| 2026-07-31 | KRW 97.800,00 | +26,68 % | KRW 91.400,00 | KRW 99.800,00 | KRW 88.800,00 | 336,09K |
| 2026-07-30 | KRW 77.200,00 | -5,97 % | KRW 76.000,00 | KRW 85.100,00 | KRW 75.100,00 | 151,41K |
| 2026-07-29 | KRW 82.100,00 | -12,85 % | KRW 94.200,00 | KRW 97.800,00 | KRW 77.500,00 | 376,67K |
| 2026-07-28 | KRW 94.200,00 | -15,52 % | KRW 102.000,00 | KRW 103.700,00 | KRW 92.700,00 | 176,27K |
| 2026-07-27 | KRW 111.500,00 | +5,29 % | KRW 106.900,00 | KRW 112.800,00 | KRW 105.600,00 | 119,20K |
| 2026-07-24 | KRW 105.900,00 | -12,48 % | KRW 122.900,00 | KRW 123.000,00 | KRW 104.500,00 | 281,02K |
| 2026-07-23 | KRW 121.000,00 | -0,82 % | KRW 123.200,00 | KRW 129.200,00 | KRW 114.300,00 | 263,78K |
| 2026-07-22 | KRW 122.000,00 | -9,63 % | KRW 139.900,00 | KRW 143.900,00 | KRW 122.000,00 | 184,90K |
| 2026-07-21 | KRW 135.000,00 | +5,30 % | KRW 128.100,00 | KRW 138.000,00 | KRW 122.500,00 | 193,54K |
| 2026-07-20 | KRW 128.200,00 | -10,60 % | KRW 138.600,00 | KRW 146.300,00 | KRW 121.100,00 | 218,78K |
| 2026-07-16 | KRW 143.400,00 | -8,19 % | KRW 154.600,00 | KRW 157.800,00 | KRW 136.200,00 | 270,56K |
| 2026-07-15 | KRW 156.200,00 | +10,78 % | KRW 156.500,00 | KRW 160.700,00 | KRW 142.400,00 | 407,39K |
| 2026-07-14 | KRW 141.000,00 | +0,64 % | KRW 143.200,00 | KRW 148.100,00 | KRW 125.700,00 | 293,21K |
| 2026-07-13 | KRW 140.100,00 | +2,86 % | KRW 143.500,00 | KRW 158.800,00 | KRW 135.600,00 | 391,28K |
| 2026-07-10 | KRW 136.200,00 | +18,23 % | KRW 120.800,00 | KRW 141.600,00 | KRW 117.700,00 | 275,18K |
| 2026-07-09 | KRW 115.200,00 | -0,86 % | KRW 120.000,00 | KRW 126.300,00 | KRW 110.000,00 | 188,83K |
| 2026-07-08 | KRW 116.200,00 | -8,93 % | KRW 121.000,00 | KRW 129.600,00 | KRW 115.000,00 | 240,91K |
| 2026-07-07 | KRW 127.600,00 | +0,31 % | KRW 125.100,00 | KRW 138.000,00 | KRW 123.100,00 | 292,18K |
| 2026-07-06 | KRW 127.200,00 | -11,61 % | KRW 141.500,00 | KRW 144.300,00 | KRW 123.400,00 | 230,09K |
| 2026-07-03 | KRW 143.900,00 | +2,27 % | KRW 140.500,00 | KRW 145.200,00 | KRW 129.900,00 | 211,12K |
| 2026-07-02 | KRW 140.700,00 | -15,50 % | KRW 152.000,00 | KRW 155.400,00 | KRW 136.900,00 | 298,59K |
| 2026-07-01 | KRW 166.500,00 | +4,06 % | KRW 161.600,00 | KRW 173.000,00 | KRW 157.000,00 | 289,98K |
| 2026-06-30 | KRW 160.000,00 | +18,78 % | KRW 138.900,00 | KRW 165.700,00 | KRW 138.300,00 | 481,29K |
| 2026-06-29 | KRW 134.700,00 | -0,52 % | KRW 135.800,00 | KRW 139.500,00 | KRW 124.600,00 | 306,10K |
| 2026-06-26 | KRW 135.400,00 | +6,45 % | KRW 127.400,00 | KRW 139.500,00 | KRW 125.300,00 | 306,23K |
| 2026-06-25 | KRW 127.200,00 | +3,50 % | KRW 129.400,00 | KRW 129.900,00 | KRW 122.200,00 | 133,98K |
| 2026-06-24 | KRW 122.900,00 | +4,60 % | KRW 121.900,00 | KRW 125.100,00 | KRW 114.500,00 | 116,67K |
| 2026-06-23 | KRW 117.500,00 | -8,20 % | KRW 128.000,00 | KRW 128.000,00 | KRW 117.500,00 | 162,68K |
| 2026-06-22 | KRW 128.000,00 | +13,78 % | KRW 111.000,00 | KRW 128.200,00 | KRW 110.500,00 | 284,42K |
| 2026-06-19 | KRW 112.500,00 | -6,64 % | KRW 122.400,00 | KRW 123.000,00 | KRW 109.900,00 | 199,30K |
| 2026-06-18 | KRW 120.500,00 | -0,90 % | KRW 121.600,00 | KRW 124.200,00 | KRW 118.400,00 | 155,35K |
| 2026-06-17 | KRW 121.600,00 | -1,30 % | KRW 123.100,00 | KRW 128.300,00 | KRW 118.500,00 | 196,93K |
| 2026-06-16 | KRW 123.200,00 | -9,14 % | KRW 135.600,00 | KRW 136.100,00 | KRW 118.600,00 | 290,74K |
| 2026-06-15 | KRW 135.600,00 | -10,97 % | KRW 150.000,00 | KRW 152.000,00 | KRW 132.800,00 | 333,32K |
| 2026-06-12 | KRW 152.300,00 | +13,74 % | KRW 147.600,00 | KRW 154.900,00 | KRW 134.200,00 | 548,96K |
| 2026-06-11 | KRW 133.900,00 | -3,46 % | KRW 132.500,00 | KRW 146.200,00 | KRW 127.000,00 | 589,32K |
| 2026-06-10 | KRW 138.700,00 | +10,96 % | KRW 123.800,00 | KRW 149.500,00 | KRW 123.500,00 | 42 |
| 2026-06-09 | KRW 125.000,00 | +19,05 % | KRW 111.300,00 | KRW 129.000,00 | KRW 111.100,00 | 372,87K |
| 2026-06-08 | KRW 105.000,00 | -16,93 % | KRW 116.300,00 | KRW 124.200,00 | KRW 102.900,00 | 313,36K |
| 2026-06-05 | KRW 126.400,00 | +1,69 % | KRW 119.600,00 | KRW 133.500,00 | KRW 115.200,00 | 450,55K |
| 2026-06-04 | KRW 124.300,00 | +23,56 % | KRW 107.100,00 | KRW 130.700,00 | KRW 105.500,00 | 537,29K |
| 2026-06-02 | KRW 100.600,00 | -4,19 % | KRW 103.800,00 | KRW 109.200,00 | KRW 96.600,00 | 238,04K |
| 2026-06-01 | KRW 105.000,00 | -1,50 % | KRW 107.000,00 | KRW 107.800,00 | KRW 102.100,00 | 143,88K |
| 2026-05-29 | KRW 106.600,00 | -4,99 % | KRW 113.500,00 | KRW 114.000,00 | KRW 102.500,00 | 264,99K |
| 2026-05-28 | KRW 112.200,00 | -7,04 % | KRW 120.500,00 | KRW 121.000,00 | KRW 107.200,00 | 250,85K |
| 2026-05-27 | KRW 120.700,00 | -8,49 % | KRW 136.000,00 | KRW 136.400,00 | KRW 120.100,00 | 220,32K |
| 2026-05-26 | KRW 131.900,00 | -3,79 % | KRW 136.600,00 | KRW 138.400,00 | KRW 129.400,00 | 196,40K |
| 2026-05-22 | KRW 137.100,00 | +5,79 % | KRW 129.300,00 | KRW 139.400,00 | KRW 128.600,00 | 170,30K |
| 2026-05-21 | KRW 129.600,00 | +4,43 % | KRW 125.800,00 | KRW 132.300,00 | KRW 123.600,00 | 188,66K |