MGEN SOLUTIONS CO. LTD. 032790
KRX · Südkorea · Elektronische Technologie
KRW 1.237,00-14,00 (-1,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.237,00 | -1,12 % | KRW 1.274,00 | KRW 1.289,00 | KRW 1.220,00 | 93,34K |
| 2026-10-01 | KRW 1.251,00 | -0,32 % | KRW 1.278,00 | KRW 1.289,00 | KRW 1.202,00 | 57,13K |
| 2026-09-30 | KRW 1.255,00 | -1,57 % | KRW 1.275,00 | KRW 1.298,00 | KRW 1.250,00 | 65,69K |
| 2026-09-29 | KRW 1.275,00 | -0,16 % | KRW 1.275,00 | KRW 1.295,00 | KRW 1.225,00 | 56,68K |
| 2026-09-28 | KRW 1.277,00 | +4,67 % | KRW 1.210,00 | KRW 1.299,00 | KRW 1.194,00 | 95,67K |
| 2026-09-23 | KRW 1.220,00 | -0,41 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.135,00 | 104,01K |
| 2026-09-22 | KRW 1.225,00 | -4,15 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.201,00 | 135,38K |
| 2026-09-21 | KRW 1.278,00 | +1,03 % | KRW 1.270,00 | KRW 1.345,00 | KRW 1.179,00 | 232,54K |
| 2026-09-18 | KRW 1.265,00 | 0,00 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.265,00 | 0 |
| 2026-09-17 | KRW 1.265,00 | 0,00 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.265,00 | 0 |
| 2026-09-16 | KRW 1.265,00 | +5,24 % | KRW 1.200,00 | KRW 1.280,00 | KRW 1.194,00 | 102,87K |
| 2026-09-15 | KRW 1.202,00 | -9,56 % | KRW 1.331,00 | KRW 1.394,00 | KRW 1.176,00 | 387,42K |
| 2026-09-14 | KRW 1.329,00 | -3,42 % | KRW 1.376,00 | KRW 1.549,00 | KRW 1.289,00 | 198,54K |
| 2026-09-11 | KRW 1.376,00 | -8,75 % | KRW 1.509,00 | KRW 1.572,00 | KRW 1.329,00 | 298,35K |
| 2026-09-10 | KRW 1.508,00 | -7,54 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.437,00 | 326,28K |
| 2026-09-09 | KRW 1.631,00 | +13,19 % | KRW 1.473,00 | KRW 1.780,00 | KRW 1.441,00 | 1,69M |
| 2026-09-08 | KRW 1.441,00 | +3,00 % | KRW 1.360,00 | KRW 1.448,00 | KRW 1.330,00 | 367,70K |
| 2026-09-07 | KRW 1.399,00 | +17,56 % | KRW 1.202,00 | KRW 1.496,00 | KRW 1.202,00 | 1,62M |
| 2026-09-04 | KRW 1.190,00 | +5,22 % | KRW 1.100,00 | KRW 1.208,00 | KRW 1.074,00 | 151,99K |
| 2026-09-03 | KRW 1.131,00 | -2,33 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.100,00 | 31,29K |
| 2026-09-02 | KRW 1.158,00 | -1,70 % | KRW 1.144,00 | KRW 1.161,00 | KRW 1.110,00 | 582,34K |
| 2026-09-01 | KRW 1.178,00 | -0,17 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.102,00 | 38,55K |
| 2026-08-31 | KRW 1.180,00 | +3,51 % | KRW 1.175,00 | KRW 1.200,00 | KRW 1.082,00 | 241,40K |
| 2026-08-28 | KRW 1.140,00 | +11,55 % | KRW 1.022,00 | KRW 1.156,00 | KRW 972,00 | 204,57K |
| 2026-08-27 | KRW 1.022,00 | +11,09 % | KRW 918,00 | KRW 1.065,00 | KRW 915,00 | 301,67K |
| 2026-08-26 | KRW 920,00 | -2,13 % | KRW 939,00 | KRW 939,00 | KRW 901,00 | 25,90K |
| 2026-08-25 | KRW 940,00 | +4,44 % | KRW 900,00 | KRW 949,00 | KRW 879,00 | 31,21K |
| 2026-08-24 | KRW 900,00 | -0,88 % | KRW 927,00 | KRW 927,00 | KRW 879,00 | 46,63K |
| 2026-08-21 | KRW 908,00 | -0,22 % | KRW 910,00 | KRW 910,00 | KRW 881,00 | 29,98K |
| 2026-08-20 | KRW 910,00 | -1,52 % | KRW 978,00 | KRW 978,00 | KRW 888,00 | 20,27K |
| 2026-08-19 | KRW 924,00 | +3,70 % | KRW 915,00 | KRW 947,00 | KRW 883,00 | 49,47K |
| 2026-08-18 | KRW 891,00 | -5,21 % | KRW 940,00 | KRW 944,00 | KRW 891,00 | 85,35K |
| 2026-08-14 | KRW 940,00 | -3,59 % | KRW 982,00 | KRW 998,00 | KRW 925,00 | 97,11K |
| 2026-08-13 | KRW 975,00 | -3,08 % | KRW 1.006,00 | KRW 1.006,00 | KRW 966,00 | 60,19K |
| 2026-08-12 | KRW 1.006,00 | -3,27 % | KRW 1.040,00 | KRW 1.066,00 | KRW 980,00 | 129,34K |
| 2026-08-11 | KRW 1.040,00 | +5,37 % | KRW 999,00 | KRW 1.040,00 | KRW 930,00 | 179,31K |
| 2026-08-10 | KRW 987,00 | +4,78 % | KRW 943,00 | KRW 990,00 | KRW 893,00 | 106,41K |
| 2026-08-07 | KRW 942,00 | +3,52 % | KRW 920,00 | KRW 966,00 | KRW 890,00 | 88,32K |
| 2026-08-06 | KRW 910,00 | -3,19 % | KRW 940,00 | KRW 941,00 | KRW 899,00 | 75,89K |
| 2026-08-05 | KRW 940,00 | +2,29 % | KRW 929,00 | KRW 956,00 | KRW 887,00 | 163,67K |
| 2026-08-04 | KRW 919,00 | -1,18 % | KRW 930,00 | KRW 970,00 | KRW 892,00 | 61,23K |
| 2026-08-03 | KRW 930,00 | +0,32 % | KRW 970,00 | KRW 1.000,00 | KRW 884,00 | 117,37K |
| 2026-07-31 | KRW 927,00 | -4,63 % | KRW 972,00 | KRW 1.006,00 | KRW 880,00 | 106,30K |
| 2026-07-30 | KRW 972,00 | -10,74 % | KRW 1.058,00 | KRW 1.058,00 | KRW 952,00 | 105,23K |
| 2026-07-29 | KRW 1.089,00 | +5,73 % | KRW 1.050,00 | KRW 1.150,00 | KRW 1.013,00 | 152,51K |
| 2026-07-28 | KRW 1.030,00 | -5,50 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.000,00 | 84,87K |
| 2026-07-27 | KRW 1.090,00 | -6,52 % | KRW 1.167,00 | KRW 1.250,00 | KRW 1.000,00 | 170,55K |
| 2026-07-24 | KRW 1.166,00 | +16,02 % | KRW 970,00 | KRW 1.300,00 | KRW 939,00 | 924,07K |
| 2026-07-23 | KRW 1.005,00 | +25,16 % | KRW 803,00 | KRW 1.043,00 | KRW 803,00 | 866,13K |
| 2026-07-22 | KRW 803,00 | +0,38 % | KRW 808,00 | KRW 878,00 | KRW 797,00 | 72,71K |
| 2026-07-21 | KRW 800,00 | -12,09 % | KRW 910,00 | KRW 910,00 | KRW 800,00 | 110,92K |
| 2026-07-20 | KRW 910,00 | -1,73 % | KRW 934,00 | KRW 934,00 | KRW 854,00 | 74,30K |
| 2026-07-16 | KRW 926,00 | -7,21 % | KRW 996,00 | KRW 996,00 | KRW 926,00 | 47,10K |
| 2026-07-15 | KRW 998,00 | +1,42 % | KRW 935,00 | KRW 1.000,00 | KRW 913,00 | 74,73K |
| 2026-07-14 | KRW 984,00 | +8,73 % | KRW 872,00 | KRW 990,00 | KRW 817,00 | 222,67K |
| 2026-07-13 | KRW 905,00 | -11,27 % | KRW 1.019,00 | KRW 1.019,00 | KRW 885,00 | 138,96K |
| 2026-07-10 | KRW 1.020,00 | +1,19 % | KRW 1.018,00 | KRW 1.028,00 | KRW 990,00 | 35,33K |
| 2026-07-09 | KRW 1.008,00 | -2,14 % | KRW 1.040,00 | KRW 1.060,00 | KRW 999,00 | 25,13K |
| 2026-07-08 | KRW 1.030,00 | -5,50 % | KRW 1.081,00 | KRW 1.081,00 | KRW 990,00 | 157,47K |
| 2026-07-07 | KRW 1.090,00 | 0,00 % | KRW 1.090,00 | KRW 1.091,00 | KRW 1.000,00 | 76,00K |
| 2026-07-06 | KRW 1.090,00 | 0,00 % | KRW 1.102,00 | KRW 1.107,00 | KRW 1.020,00 | 46,42K |
| 2026-07-03 | KRW 1.090,00 | +6,86 % | KRW 1.020,00 | KRW 1.100,00 | KRW 998,00 | 43,44K |
| 2026-07-02 | KRW 1.020,00 | -2,21 % | KRW 1.034,00 | KRW 1.050,00 | KRW 1.000,00 | 63,30K |
| 2026-07-01 | KRW 1.043,00 | +1,16 % | KRW 1.041,00 | KRW 1.087,00 | KRW 1.020,00 | 150,24K |
| 2026-06-30 | KRW 1.031,00 | -6,19 % | KRW 1.090,00 | KRW 1.109,00 | KRW 1.009,00 | 94,38K |
| 2026-06-29 | KRW 1.099,00 | +2,14 % | KRW 1.076,00 | KRW 1.100,00 | KRW 1.024,00 | 111,08K |
| 2026-06-26 | KRW 1.076,00 | -4,19 % | KRW 1.134,00 | KRW 1.134,00 | KRW 1.014,00 | 130,74K |
| 2026-06-25 | KRW 1.123,00 | -6,34 % | KRW 1.199,00 | KRW 1.259,00 | KRW 1.082,00 | 85,11K |
| 2026-06-24 | KRW 1.199,00 | +7,82 % | KRW 1.112,00 | KRW 1.200,00 | KRW 1.056,00 | 103,49K |
| 2026-06-23 | KRW 1.112,00 | -7,95 % | KRW 1.200,00 | KRW 1.201,00 | KRW 1.081,00 | 65,13K |
| 2026-06-22 | KRW 1.208,00 | -1,79 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.159,00 | 140,11K |
| 2026-06-19 | KRW 1.230,00 | -1,60 % | KRW 1.250,00 | KRW 1.289,00 | KRW 1.133,00 | 88,61K |
| 2026-06-18 | KRW 1.250,00 | 0,00 % | KRW 1.250,00 | KRW 1.350,00 | KRW 1.239,00 | 111,15K |
| 2026-06-17 | KRW 1.250,00 | -0,08 % | KRW 1.251,00 | KRW 1.300,00 | KRW 1.195,00 | 136,70K |
| 2026-06-16 | KRW 1.251,00 | -8,42 % | KRW 1.366,00 | KRW 1.366,00 | KRW 1.200,00 | 112,19K |
| 2026-06-15 | KRW 1.366,00 | -4,74 % | KRW 1.386,00 | KRW 1.415,00 | KRW 1.330,00 | 124,14K |
| 2026-06-12 | KRW 1.434,00 | +2,14 % | KRW 1.392,00 | KRW 1.460,00 | KRW 1.392,00 | 88,40K |
| 2026-06-11 | KRW 1.404,00 | +5,48 % | KRW 1.324,00 | KRW 1.443,00 | KRW 1.241,00 | 189,32K |
| 2026-06-10 | KRW 1.331,00 | +8,04 % | KRW 1.257,00 | KRW 1.500,00 | KRW 1.211,00 | 446 |
| 2026-06-09 | KRW 1.232,00 | +2,50 % | KRW 1.150,00 | KRW 1.258,00 | KRW 1.150,00 | 87,40K |
| 2026-06-08 | KRW 1.202,00 | -10,70 % | KRW 1.346,00 | KRW 1.346,00 | KRW 1.051,00 | 188,80K |
| 2026-06-05 | KRW 1.346,00 | +14,94 % | KRW 1.171,00 | KRW 1.520,00 | KRW 1.170,00 | 1,29M |
| 2026-06-04 | KRW 1.171,00 | +1,39 % | KRW 1.101,00 | KRW 1.199,00 | KRW 1.070,00 | 62,09K |
| 2026-06-02 | KRW 1.155,00 | -6,70 % | KRW 1.237,00 | KRW 1.237,00 | KRW 1.066,00 | 117,92K |
| 2026-06-01 | KRW 1.238,00 | -7,89 % | KRW 1.333,00 | KRW 1.342,00 | KRW 1.025,00 | 612,55K |
| 2026-05-29 | KRW 1.344,00 | +5,58 % | KRW 1.297,00 | KRW 1.426,00 | KRW 1.170,00 | 375,95K |
| 2026-05-28 | KRW 1.273,00 | -17,87 % | KRW 1.550,00 | KRW 1.603,00 | KRW 1.262,00 | 417,60K |
| 2026-05-27 | KRW 1.550,00 | -12,63 % | KRW 1.526,00 | KRW 1.755,00 | KRW 1.526,00 | 596,82K |
| 2026-05-26 | KRW 1.774,00 | 0,00 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.774,00 | 0 |
| 2026-05-22 | KRW 1.774,00 | 0,00 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.774,00 | 0 |