LG Uplus Corp 032640
KRX · Südkorea · Kommunikation
KRW 14.540,00+10,00 (+0,07 %)
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 14.540,00 | +0,07 % | KRW 14.580,00 | KRW 14.590,00 | KRW 14.410,00 | 605,25K |
| 2026-09-30 | KRW 14.530,00 | -1,82 % | KRW 14.760,00 | KRW 14.790,00 | KRW 14.480,00 | 920,59K |
| 2026-09-29 | KRW 14.800,00 | +0,20 % | KRW 14.810,00 | KRW 14.840,00 | KRW 14.570,00 | 674,53K |
| 2026-09-28 | KRW 14.770,00 | +0,89 % | KRW 14.780,00 | KRW 14.830,00 | KRW 14.640,00 | 771,11K |
| 2026-09-23 | KRW 14.640,00 | +0,48 % | KRW 14.590,00 | KRW 14.720,00 | KRW 14.550,00 | 846,95K |
| 2026-09-22 | KRW 14.570,00 | +0,55 % | KRW 14.510,00 | KRW 14.700,00 | KRW 14.500,00 | 1,05M |
| 2026-09-21 | KRW 14.490,00 | +3,13 % | KRW 14.240,00 | KRW 14.570,00 | KRW 14.210,00 | 1,32M |
| 2026-09-18 | KRW 14.050,00 | -4,29 % | KRW 14.700,00 | KRW 14.740,00 | KRW 14.050,00 | 2,81M |
| 2026-09-17 | KRW 14.680,00 | +0,20 % | KRW 14.670,00 | KRW 14.690,00 | KRW 14.570,00 | 577,35K |
| 2026-09-16 | KRW 14.650,00 | -1,35 % | KRW 14.860,00 | KRW 14.860,00 | KRW 14.580,00 | 777,76K |
| 2026-09-15 | KRW 14.850,00 | -1,26 % | KRW 14.940,00 | KRW 15.020,00 | KRW 14.820,00 | 603,03K |
| 2026-09-14 | KRW 15.040,00 | +1,01 % | KRW 14.760,00 | KRW 15.060,00 | KRW 14.740,00 | 665,70K |
| 2026-09-11 | KRW 14.890,00 | +0,88 % | KRW 14.610,00 | KRW 14.960,00 | KRW 14.510,00 | 947,88K |
| 2026-09-10 | KRW 14.760,00 | -1,01 % | KRW 14.830,00 | KRW 15.020,00 | KRW 14.730,00 | 1,20M |
| 2026-09-09 | KRW 14.910,00 | +0,20 % | KRW 14.860,00 | KRW 15.010,00 | KRW 14.770,00 | 690,86K |
| 2026-09-08 | KRW 14.880,00 | -1,39 % | KRW 15.140,00 | KRW 15.190,00 | KRW 14.800,00 | 744,52K |
| 2026-09-07 | KRW 15.090,00 | +2,24 % | KRW 14.900,00 | KRW 15.090,00 | KRW 14.870,00 | 566,11K |
| 2026-09-04 | KRW 14.760,00 | -0,34 % | KRW 14.870,00 | KRW 14.940,00 | KRW 14.700,00 | 749,01K |
| 2026-09-03 | KRW 14.810,00 | -0,54 % | KRW 14.930,00 | KRW 15.090,00 | KRW 14.700,00 | 499,45K |
| 2026-09-02 | KRW 14.890,00 | -2,17 % | KRW 15.120,00 | KRW 15.190,00 | KRW 14.870,00 | 659,89K |
| 2026-09-01 | KRW 15.220,00 | +1,53 % | KRW 14.890,00 | KRW 15.230,00 | KRW 14.890,00 | 604,93K |
| 2026-08-31 | KRW 14.990,00 | -0,20 % | KRW 14.950,00 | KRW 15.060,00 | KRW 14.820,00 | 1,08M |
| 2026-08-28 | KRW 15.020,00 | +1,90 % | KRW 14.770,00 | KRW 15.020,00 | KRW 14.710,00 | 709,27K |
| 2026-08-27 | KRW 14.740,00 | -1,07 % | KRW 15.000,00 | KRW 15.060,00 | KRW 14.660,00 | 715,21K |
| 2026-08-26 | KRW 14.900,00 | -0,07 % | KRW 14.980,00 | KRW 15.010,00 | KRW 14.860,00 | 569,76K |
| 2026-08-25 | KRW 14.910,00 | +0,27 % | KRW 14.800,00 | KRW 15.010,00 | KRW 14.760,00 | 582,21K |
| 2026-08-24 | KRW 14.870,00 | 0,00 % | KRW 14.850,00 | KRW 15.010,00 | KRW 14.750,00 | 627,60K |
| 2026-08-21 | KRW 14.870,00 | +1,43 % | KRW 14.660,00 | KRW 14.920,00 | KRW 14.560,00 | 835,76K |
| 2026-08-20 | KRW 14.660,00 | -0,48 % | KRW 14.680,00 | KRW 14.900,00 | KRW 14.630,00 | 681,07K |
| 2026-08-19 | KRW 14.730,00 | -1,34 % | KRW 14.760,00 | KRW 14.760,00 | KRW 14.420,00 | 776,16K |
| 2026-08-18 | KRW 14.930,00 | -0,86 % | KRW 14.920,00 | KRW 15.080,00 | KRW 14.860,00 | 722,71K |
| 2026-08-14 | KRW 15.060,00 | +2,45 % | KRW 14.660,00 | KRW 15.090,00 | KRW 14.570,00 | 693,60K |
| 2026-08-13 | KRW 14.700,00 | -1,21 % | KRW 14.900,00 | KRW 14.990,00 | KRW 14.580,00 | 1,79M |
| 2026-08-12 | KRW 14.880,00 | -4,55 % | KRW 15.290,00 | KRW 15.400,00 | KRW 14.880,00 | 1,54M |
| 2026-08-11 | KRW 15.590,00 | +4,28 % | KRW 14.950,00 | KRW 15.730,00 | KRW 14.850,00 | 1,75M |
| 2026-08-10 | KRW 14.950,00 | -0,07 % | KRW 15.000,00 | KRW 15.180,00 | KRW 14.770,00 | 998,68K |
| 2026-08-07 | KRW 14.960,00 | -0,27 % | KRW 15.110,00 | KRW 15.280,00 | KRW 14.720,00 | 909,27K |
| 2026-08-06 | KRW 15.000,00 | +0,54 % | KRW 14.930,00 | KRW 15.350,00 | KRW 14.840,00 | 1,35M |
| 2026-08-05 | KRW 14.920,00 | -0,07 % | KRW 14.880,00 | KRW 15.280,00 | KRW 14.870,00 | 897,72K |
| 2026-08-04 | KRW 14.930,00 | +0,61 % | KRW 14.730,00 | KRW 14.940,00 | KRW 14.600,00 | 1,11M |
| 2026-08-03 | KRW 14.840,00 | +0,41 % | KRW 14.690,00 | KRW 14.860,00 | KRW 14.650,00 | 725,72K |
| 2026-07-31 | KRW 14.780,00 | -3,78 % | KRW 15.420,00 | KRW 15.420,00 | KRW 14.680,00 | 1,30M |
| 2026-07-30 | KRW 15.360,00 | +6,59 % | KRW 14.750,00 | KRW 15.750,00 | KRW 14.550,00 | 1,95M |
| 2026-07-29 | KRW 14.410,00 | -1,44 % | KRW 14.590,00 | KRW 14.910,00 | KRW 14.230,00 | 1,02M |
| 2026-07-28 | KRW 14.620,00 | -0,61 % | KRW 14.580,00 | KRW 14.890,00 | KRW 14.430,00 | 743,18K |
| 2026-07-27 | KRW 14.710,00 | -0,20 % | KRW 14.740,00 | KRW 14.920,00 | KRW 14.640,00 | 522,51K |
| 2026-07-24 | KRW 14.740,00 | -0,34 % | KRW 14.530,00 | KRW 14.830,00 | KRW 14.530,00 | 759,78K |
| 2026-07-23 | KRW 14.790,00 | +1,02 % | KRW 14.550,00 | KRW 14.880,00 | KRW 14.550,00 | 591,10K |
| 2026-07-22 | KRW 14.640,00 | +1,67 % | KRW 14.480,00 | KRW 14.750,00 | KRW 14.480,00 | 777,08K |
| 2026-07-21 | KRW 14.400,00 | -0,69 % | KRW 14.390,00 | KRW 14.680,00 | KRW 14.230,00 | 838,13K |
| 2026-07-20 | KRW 14.500,00 | -0,82 % | KRW 14.530,00 | KRW 14.630,00 | KRW 14.210,00 | 1,28M |
| 2026-07-16 | KRW 14.620,00 | +2,96 % | KRW 14.310,00 | KRW 14.630,00 | KRW 14.220,00 | 938,46K |
| 2026-07-15 | KRW 14.200,00 | -0,35 % | KRW 14.320,00 | KRW 14.580,00 | KRW 14.170,00 | 1,11M |
| 2026-07-14 | KRW 14.250,00 | -1,93 % | KRW 14.670,00 | KRW 14.800,00 | KRW 14.220,00 | 1,38M |
| 2026-07-13 | KRW 14.530,00 | -2,87 % | KRW 14.870,00 | KRW 14.900,00 | KRW 14.400,00 | 1,23M |
| 2026-07-10 | KRW 14.960,00 | -1,58 % | KRW 15.190,00 | KRW 15.190,00 | KRW 14.730,00 | 1,06M |
| 2026-07-09 | KRW 15.200,00 | +2,63 % | KRW 15.130,00 | KRW 15.200,00 | KRW 14.610,00 | 1,61M |
| 2026-07-08 | KRW 14.810,00 | -1,20 % | KRW 14.990,00 | KRW 15.180,00 | KRW 14.560,00 | 1,28M |
| 2026-07-07 | KRW 14.990,00 | +5,56 % | KRW 14.200,00 | KRW 14.990,00 | KRW 14.100,00 | 1,29M |
| 2026-07-06 | KRW 14.200,00 | 0,00 % | KRW 14.250,00 | KRW 14.290,00 | KRW 14.010,00 | 490,86K |
| 2026-07-03 | KRW 14.200,00 | -0,98 % | KRW 14.640,00 | KRW 14.680,00 | KRW 14.130,00 | 604,33K |
| 2026-07-02 | KRW 14.340,00 | +1,34 % | KRW 14.180,00 | KRW 14.490,00 | KRW 13.960,00 | 1,08M |
| 2026-07-01 | KRW 14.150,00 | +1,07 % | KRW 14.190,00 | KRW 14.440,00 | KRW 14.030,00 | 701,81K |
| 2026-06-30 | KRW 14.000,00 | -3,91 % | KRW 14.610,00 | KRW 14.620,00 | KRW 14.000,00 | 753,88K |
| 2026-06-29 | KRW 14.570,00 | +2,46 % | KRW 14.260,00 | KRW 14.610,00 | KRW 14.010,00 | 840,50K |
| 2026-06-26 | KRW 14.220,00 | +1,50 % | KRW 14.060,00 | KRW 14.330,00 | KRW 13.810,00 | 1,02M |
| 2026-06-25 | KRW 14.010,00 | +0,07 % | KRW 14.130,00 | KRW 14.470,00 | KRW 14.010,00 | 861,37K |
| 2026-06-24 | KRW 14.000,00 | -1,41 % | KRW 14.490,00 | KRW 14.500,00 | KRW 13.820,00 | 1,02M |
| 2026-06-23 | KRW 14.200,00 | -1,93 % | KRW 14.540,00 | KRW 14.890,00 | KRW 14.200,00 | 1,28M |
| 2026-06-22 | KRW 14.480,00 | -1,56 % | KRW 14.800,00 | KRW 15.010,00 | KRW 14.480,00 | 822,67K |
| 2026-06-19 | KRW 14.710,00 | -2,00 % | KRW 15.060,00 | KRW 15.170,00 | KRW 14.430,00 | 1,74M |
| 2026-06-18 | KRW 15.010,00 | -3,78 % | KRW 15.600,00 | KRW 15.680,00 | KRW 14.990,00 | 1,28M |
| 2026-06-17 | KRW 15.600,00 | -4,06 % | KRW 16.240,00 | KRW 16.240,00 | KRW 15.600,00 | 787,05K |
| 2026-06-16 | KRW 16.260,00 | +2,91 % | KRW 15.800,00 | KRW 16.700,00 | KRW 15.640,00 | 2,68M |
| 2026-06-15 | KRW 15.800,00 | -0,94 % | KRW 15.970,00 | KRW 15.990,00 | KRW 15.750,00 | 902,40K |
| 2026-06-12 | KRW 15.950,00 | +3,64 % | KRW 15.390,00 | KRW 16.020,00 | KRW 15.330,00 | 1,79M |
| 2026-06-11 | KRW 15.390,00 | +4,48 % | KRW 14.420,00 | KRW 15.390,00 | KRW 14.280,00 | 1,62M |
| 2026-06-10 | KRW 14.730,00 | -1,27 % | KRW 14.760,00 | KRW 15.000,00 | KRW 14.460,00 | 232 |
| 2026-06-09 | KRW 14.920,00 | -5,09 % | KRW 15.990,00 | KRW 16.030,00 | KRW 14.660,00 | 2,32M |
| 2026-06-08 | KRW 15.720,00 | +2,61 % | KRW 14.590,00 | KRW 16.200,00 | KRW 14.570,00 | 3,02M |
| 2026-06-05 | KRW 15.320,00 | -2,23 % | KRW 15.300,00 | KRW 15.580,00 | KRW 15.010,00 | 1,12M |
| 2026-06-04 | KRW 15.670,00 | -2,97 % | KRW 15.560,00 | KRW 15.840,00 | KRW 15.350,00 | 1,48M |
| 2026-06-02 | KRW 16.150,00 | -1,64 % | KRW 16.830,00 | KRW 17.030,00 | KRW 15.600,00 | 3,33M |
| 2026-06-01 | KRW 16.420,00 | +1,80 % | KRW 17.670,00 | KRW 18.800,00 | KRW 16.000,00 | 6,47M |
| 2026-05-29 | KRW 16.130,00 | +7,03 % | KRW 15.320,00 | KRW 17.210,00 | KRW 15.260,00 | 4,21M |
| 2026-05-28 | KRW 15.070,00 | -0,46 % | KRW 15.200,00 | KRW 15.200,00 | KRW 14.820,00 | 856,96K |
| 2026-05-27 | KRW 15.140,00 | -2,39 % | KRW 15.500,00 | KRW 15.500,00 | KRW 15.020,00 | 796,39K |
| 2026-05-26 | KRW 15.510,00 | -1,59 % | KRW 15.930,00 | KRW 16.100,00 | KRW 15.210,00 | 1,03M |
| 2026-05-22 | KRW 15.760,00 | +0,77 % | KRW 16.170,00 | KRW 16.190,00 | KRW 15.460,00 | 1,08M |
| 2026-05-21 | KRW 15.640,00 | +2,49 % | KRW 15.430,00 | KRW 15.810,00 | KRW 15.080,00 | 1,30M |