KMW, Inc. 032500
KRX · Südkorea · Elektronische Technologie
KRW 19.440,00+640,00 (+3,40 %)
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 19.440,00 | +3,40 % | KRW 18.640,00 | KRW 19.440,00 | KRW 18.380,00 | 133,30K |
| 2026-09-30 | KRW 18.800,00 | 0,00 % | KRW 19.140,00 | KRW 19.280,00 | KRW 18.670,00 | 93,67K |
| 2026-09-29 | KRW 18.800,00 | -0,48 % | KRW 18.780,00 | KRW 19.120,00 | KRW 18.110,00 | 190,16K |
| 2026-09-28 | KRW 18.890,00 | -3,43 % | KRW 19.450,00 | KRW 19.710,00 |
| KRW 18.840,00 |
| 190,78K |
| 2026-09-23 | KRW 19.560,00 | +0,26 % | KRW 19.640,00 | KRW 19.850,00 | KRW 19.300,00 | 157,34K |
| 2026-09-22 | KRW 19.510,00 | +1,88 % | KRW 19.210,00 | KRW 19.650,00 | KRW 18.900,00 | 234,80K |
| 2026-09-21 | KRW 19.150,00 | -1,49 % | KRW 20.350,00 | KRW 20.400,00 | KRW 18.770,00 | 531,63K |
| 2026-09-18 | KRW 19.440,00 | +6,93 % | KRW 18.300,00 | KRW 19.520,00 | KRW 18.230,00 | 617,34K |
| 2026-09-17 | KRW 18.180,00 | +1,00 % | KRW 18.430,00 | KRW 18.430,00 | KRW 17.260,00 | 497,64K |
| 2026-09-16 | KRW 18.000,00 | +12,01 % | KRW 18.300,00 | KRW 18.320,00 | KRW 17.050,00 | 862,86K |
| 2026-09-15 | KRW 16.070,00 | -0,25 % | KRW 16.000,00 | KRW 16.380,00 | KRW 15.600,00 | 145,84K |
| 2026-09-14 | KRW 16.110,00 | +4,27 % | KRW 15.190,00 | KRW 16.700,00 | KRW 14.930,00 | 302,94K |
| 2026-09-11 | KRW 15.450,00 | -2,03 % | KRW 15.200,00 | KRW 15.730,00 | KRW 15.080,00 | 115,42K |
| 2026-09-10 | KRW 15.770,00 | +2,74 % | KRW 15.060,00 | KRW 15.820,00 | KRW 14.830,00 | 214,02K |
| 2026-09-09 | KRW 15.350,00 | +4,56 % | KRW 14.850,00 | KRW 15.580,00 | KRW 14.850,00 | 212,12K |
| 2026-09-08 | KRW 14.680,00 | -0,34 % | KRW 14.750,00 | KRW 15.400,00 | KRW 14.680,00 | 183,00K |
| 2026-09-07 | KRW 14.730,00 | +0,55 % | KRW 14.790,00 | KRW 15.040,00 | KRW 14.640,00 | 90,14K |
| 2026-09-04 | KRW 14.650,00 | +3,39 % | KRW 14.440,00 | KRW 15.090,00 | KRW 14.300,00 | 106,60K |
| 2026-09-03 | KRW 14.170,00 | -1,53 % | KRW 14.600,00 | KRW 14.710,00 | KRW 14.090,00 | 160,09K |
| 2026-09-02 | KRW 14.390,00 | -1,57 % | KRW 14.300,00 | KRW 15.000,00 | KRW 14.070,00 | 171,92K |
| 2026-09-01 | KRW 14.620,00 | -3,88 % | KRW 14.830,00 | KRW 14.970,00 | KRW 14.330,00 | 229,69K |
| 2026-08-31 | KRW 15.210,00 | +3,75 % | KRW 14.250,00 | KRW 15.210,00 | KRW 14.040,00 | 808,76K |
| 2026-08-28 | KRW 14.660,00 | -4,56 % | KRW 15.400,00 | KRW 15.500,00 | KRW 14.610,00 | 161,88K |
| 2026-08-27 | KRW 15.360,00 | +6,37 % | KRW 14.700,00 | KRW 15.360,00 | KRW 14.620,00 | 215,14K |
| 2026-08-26 | KRW 14.440,00 | -0,69 % | KRW 14.620,00 | KRW 15.000,00 | KRW 14.120,00 | 173,55K |
| 2026-08-25 | KRW 14.540,00 | -0,82 % | KRW 14.380,00 | KRW 14.540,00 | KRW 13.510,00 | 241,57K |
| 2026-08-24 | KRW 14.660,00 | -2,33 % | KRW 14.870,00 | KRW 15.100,00 | KRW 14.580,00 | 152,70K |
| 2026-08-21 | KRW 15.010,00 | -3,16 % | KRW 15.550,00 | KRW 16.390,00 | KRW 14.820,00 | 185,65K |
| 2026-08-20 | KRW 15.500,00 | +1,51 % | KRW 15.790,00 | KRW 15.840,00 | KRW 15.350,00 | 90,51K |
| 2026-08-19 | KRW 15.270,00 | -4,26 % | KRW 15.270,00 | KRW 15.690,00 | KRW 14.810,00 | 179,45K |
| 2026-08-18 | KRW 15.950,00 | -7,48 % | KRW 17.030,00 | KRW 17.730,00 | KRW 15.710,00 | 324,45K |
| 2026-08-14 | KRW 17.240,00 | -0,75 % | KRW 17.200,00 | KRW 17.400,00 | KRW 16.710,00 | 153,71K |
| 2026-08-13 | KRW 17.370,00 | +1,64 % | KRW 17.590,00 | KRW 17.790,00 | KRW 17.220,00 | 151,96K |
| 2026-08-12 | KRW 17.090,00 | -0,64 % | KRW 17.070,00 | KRW 17.240,00 | KRW 16.600,00 | 137,81K |
| 2026-08-11 | KRW 17.200,00 | -3,91 % | KRW 17.450,00 | KRW 17.740,00 | KRW 16.920,00 | 193,32K |
| 2026-08-10 | KRW 17.900,00 | +8,09 % | KRW 17.250,00 | KRW 17.960,00 | KRW 16.810,00 | 239,16K |
| 2026-08-07 | KRW 16.560,00 | -0,30 % | KRW 16.740,00 | KRW 17.380,00 | KRW 15.860,00 | 168,06K |
| 2026-08-06 | KRW 16.610,00 | -2,81 % | KRW 16.800,00 | KRW 17.050,00 | KRW 15.900,00 | 198,61K |
| 2026-08-05 | KRW 17.090,00 | +5,17 % | KRW 18.360,00 | KRW 18.360,00 | KRW 16.800,00 | 348,00K |
| 2026-08-04 | KRW 16.250,00 | +7,97 % | KRW 15.550,00 | KRW 16.420,00 | KRW 15.440,00 | 233,14K |
| 2026-08-03 | KRW 15.050,00 | +5,10 % | KRW 13.540,00 | KRW 15.610,00 | KRW 13.540,00 | 205,28K |
| 2026-07-31 | KRW 14.320,00 | +15,86 % | KRW 13.590,00 | KRW 14.550,00 | KRW 13.100,00 | 195,22K |
| 2026-07-30 | KRW 12.360,00 | -7,07 % | KRW 13.450,00 | KRW 13.590,00 | KRW 12.110,00 | 192,07K |
| 2026-07-29 | KRW 13.300,00 | -8,59 % | KRW 14.550,00 | KRW 14.990,00 | KRW 12.100,00 | 343,73K |
| 2026-07-28 | KRW 14.550,00 | -7,21 % | KRW 15.650,00 | KRW 15.650,00 | KRW 14.010,00 | 203,50K |
| 2026-07-27 | KRW 15.680,00 | +2,55 % | KRW 16.230,00 | KRW 16.260,00 | KRW 15.300,00 | 136,13K |
| 2026-07-24 | KRW 15.290,00 | -9,42 % | KRW 16.500,00 | KRW 17.600,00 | KRW 15.110,00 | 194,52K |
| 2026-07-23 | KRW 16.880,00 | +14,75 % | KRW 15.200,00 | KRW 17.200,00 | KRW 14.800,00 | 473,65K |
| 2026-07-22 | KRW 14.710,00 | +3,96 % | KRW 14.610,00 | KRW 15.550,00 | KRW 14.550,00 | 152,96K |
| 2026-07-21 | KRW 14.150,00 | +1,87 % | KRW 14.000,00 | KRW 14.290,00 | KRW 13.450,00 | 115,19K |
| 2026-07-20 | KRW 13.890,00 | -7,89 % | KRW 14.930,00 | KRW 14.930,00 | KRW 13.810,00 | 166,17K |
| 2026-07-16 | KRW 15.080,00 | -8,22 % | KRW 16.210,00 | KRW 16.210,00 | KRW 15.050,00 | 140,67K |
| 2026-07-15 | KRW 16.430,00 | +9,83 % | KRW 15.500,00 | KRW 16.820,00 | KRW 15.400,00 | 153,80K |
| 2026-07-14 | KRW 14.960,00 | -4,71 % | KRW 15.710,00 | KRW 15.850,00 | KRW 14.350,00 | 251,62K |
| 2026-07-13 | KRW 15.700,00 | -10,59 % | KRW 17.700,00 | KRW 19.450,00 | KRW 15.500,00 | 320,73K |
| 2026-07-10 | KRW 17.560,00 | +16,14 % | KRW 15.700,00 | KRW 17.930,00 | KRW 15.690,00 | 298,21K |
| 2026-07-09 | KRW 15.120,00 | +0,07 % | KRW 15.200,00 | KRW 16.090,00 | KRW 14.730,00 | 215,70K |
| 2026-07-08 | KRW 15.110,00 | -5,56 % | KRW 15.520,00 | KRW 16.040,00 | KRW 14.960,00 | 257,71K |
| 2026-07-07 | KRW 16.000,00 | -1,48 % | KRW 16.930,00 | KRW 17.300,00 | KRW 15.330,00 | 278,92K |
| 2026-07-06 | KRW 16.240,00 | -5,36 % | KRW 17.130,00 | KRW 17.230,00 | KRW 15.750,00 | 215,87K |
| 2026-07-03 | KRW 17.160,00 | -2,11 % | KRW 17.440,00 | KRW 17.700,00 | KRW 15.800,00 | 229,98K |
| 2026-07-02 | KRW 17.530,00 | -6,90 % | KRW 18.540,00 | KRW 18.550,00 | KRW 16.700,00 | 272,92K |
| 2026-07-01 | KRW 18.830,00 | -0,84 % | KRW 19.000,00 | KRW 19.800,00 | KRW 18.500,00 | 277,35K |
| 2026-06-30 | KRW 18.990,00 | -2,42 % | KRW 19.840,00 | KRW 19.900,00 | KRW 18.760,00 | 174,83K |
| 2026-06-29 | KRW 19.460,00 | +7,69 % | KRW 17.900,00 | KRW 19.640,00 | KRW 17.720,00 | 283,06K |
| 2026-06-26 | KRW 18.070,00 | -6,90 % | KRW 19.020,00 | KRW 19.120,00 | KRW 17.120,00 | 398,43K |
| 2026-06-25 | KRW 19.410,00 | -6,91 % | KRW 20.650,00 | KRW 21.500,00 | KRW 19.380,00 | 250,66K |
| 2026-06-24 | KRW 20.850,00 | +1,21 % | KRW 20.700,00 | KRW 21.400,00 | KRW 20.050,00 | 218,35K |
| 2026-06-23 | KRW 20.600,00 | -10,24 % | KRW 23.050,00 | KRW 23.300,00 | KRW 20.500,00 | 346,84K |
| 2026-06-22 | KRW 22.950,00 | -2,13 % | KRW 22.400,00 | KRW 24.000,00 | KRW 22.350,00 | 247,78K |
| 2026-06-19 | KRW 23.450,00 | -3,70 % | KRW 24.400,00 | KRW 24.450,00 | KRW 22.500,00 | 466,98K |
| 2026-06-18 | KRW 24.350,00 | -5,44 % | KRW 25.650,00 | KRW 25.800,00 | KRW 24.100,00 | 419,05K |
| 2026-06-17 | KRW 25.750,00 | -3,56 % | KRW 26.700,00 | KRW 26.750,00 | KRW 25.200,00 | 245,53K |
| 2026-06-16 | KRW 26.700,00 | -5,99 % | KRW 28.150,00 | KRW 28.850,00 | KRW 26.450,00 | 276,89K |
| 2026-06-15 | KRW 28.400,00 | +2,71 % | KRW 29.000,00 | KRW 29.300,00 | KRW 28.100,00 | 165,00K |
| 2026-06-12 | KRW 27.650,00 | +4,34 % | KRW 28.150,00 | KRW 29.400,00 | KRW 26.900,00 | 502,60K |
| 2026-06-11 | KRW 26.500,00 | +0,19 % | KRW 25.000,00 | KRW 26.500,00 | KRW 24.450,00 | 539,74K |
| 2026-06-10 | KRW 26.450,00 | -12,56 % | KRW 29.950,00 | KRW 30.050,00 | KRW 25.650,00 | 207 |
| 2026-06-09 | KRW 30.250,00 | +1,85 % | KRW 30.750,00 | KRW 32.600,00 | KRW 30.100,00 | 442,68K |
| 2026-06-08 | KRW 29.700,00 | -9,45 % | KRW 30.400,00 | KRW 31.450,00 | KRW 29.000,00 | 540,72K |
| 2026-06-05 | KRW 32.800,00 | -14,14 % | KRW 36.300,00 | KRW 36.700,00 | KRW 32.450,00 | 663,83K |
| 2026-06-04 | KRW 38.200,00 | +9,14 % | KRW 36.750,00 | KRW 40.000,00 | KRW 35.700,00 | 1,80M |
| 2026-06-02 | KRW 35.000,00 | +7,03 % | KRW 34.050,00 | KRW 35.300,00 | KRW 31.500,00 | 959,75K |
| 2026-06-01 | KRW 32.700,00 | -1,95 % | KRW 33.000,00 | KRW 34.600,00 | KRW 31.400,00 | 589,54K |
| 2026-05-29 | KRW 33.350,00 | +6,89 % | KRW 32.000,00 | KRW 33.900,00 | KRW 29.800,00 | 1,21M |
| 2026-05-28 | KRW 31.200,00 | -12,61 % | KRW 35.250,00 | KRW 35.400,00 | KRW 29.850,00 | 763,32K |
| 2026-05-27 | KRW 35.700,00 | +0,28 % | KRW 36.000,00 | KRW 36.700,00 | KRW 34.600,00 | 540,20K |
| 2026-05-26 | KRW 35.600,00 | -2,20 % | KRW 35.250,00 | KRW 36.350,00 | KRW 33.800,00 | 670,40K |
| 2026-05-22 | KRW 36.400,00 | +14,11 % | KRW 32.900,00 | KRW 38.500,00 | KRW 32.750,00 | 1,62M |
| 2026-05-21 | KRW 31.900,00 | +5,11 % | KRW 31.300,00 | KRW 32.700,00 | KRW 31.050,00 | 368,90K |