Lamy Co., Ltd. 032860
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.835,00+145,00 (+5,39 %)
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 2.835,00 | +5,39 % | KRW 2.695,00 | KRW 2.855,00 | KRW 2.695,00 | 11,61K |
| 2026-10-01 | KRW 2.690,00 | -0,74 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.660,00 | 3,88K |
| 2026-09-30 | KRW 2.710,00 | +0,74 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.645,00 | 6,01K |
| 2026-09-29 | KRW 2.690,00 | -1,82 % | KRW 2.685,00 | KRW 2.765,00 | KRW 2.685,00 | 2,32K |
| 2026-09-28 | KRW 2.740,00 | -1,08 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.680,00 | 5,63K |
| 2026-09-23 | KRW 2.770,00 | -1,25 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.685,00 | 12,11K |
| 2026-09-22 | KRW 2.805,00 | +0,54 % | KRW 2.835,00 | KRW 2.930,00 | KRW 2.705,00 | 4,14K |
| 2026-09-21 | KRW 2.790,00 | -2,96 % | KRW 2.850,00 | KRW 2.980,00 | KRW 2.660,00 | 7,56K |
| 2026-09-18 | KRW 2.875,00 | +2,13 % | KRW 2.815,00 | KRW 2.915,00 | KRW 2.700,00 | 9,99K |
| 2026-09-17 | KRW 2.815,00 | +1,26 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.705,00 | 6,18K |
| 2026-09-16 | KRW 2.780,00 | -4,14 % | KRW 2.840,00 | KRW 2.990,00 | KRW 2.730,00 | 7,77K |
| 2026-09-15 | KRW 2.900,00 | +3,57 % | KRW 2.885,00 | KRW 2.995,00 | KRW 2.775,00 | 6,94K |
| 2026-09-14 | KRW 2.800,00 | -3,95 % | KRW 2.915,00 | KRW 2.930,00 | KRW 2.740,00 | 11,17K |
| 2026-09-11 | KRW 2.915,00 | +5,05 % | KRW 2.795,00 | KRW 2.930,00 | KRW 2.730,00 | 9,80K |
| 2026-09-10 | KRW 2.775,00 | -1,60 % | KRW 2.835,00 | KRW 2.890,00 | KRW 2.740,00 | 8,76K |
| 2026-09-09 | KRW 2.820,00 | -5,21 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.810,00 | 8,81K |
| 2026-09-08 | KRW 2.975,00 | +7,01 % | KRW 2.850,00 | KRW 2.990,00 | KRW 2.800,00 | 29,73K |
| 2026-09-07 | KRW 2.780,00 | +0,72 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.720,00 | 7,61K |
| 2026-09-04 | KRW 2.760,00 | -1,78 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.655,00 | 15,96K |
| 2026-09-03 | KRW 2.810,00 | -2,43 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.670,00 | 17,59K |
| 2026-09-02 | KRW 2.880,00 | +3,97 % | KRW 2.720,00 | KRW 2.990,00 | KRW 2.675,00 | 28,60K |
| 2026-09-01 | KRW 2.770,00 | -17,07 % | KRW 3.315,00 | KRW 3.315,00 | KRW 2.730,00 | 135,03K |
| 2026-08-31 | KRW 3.340,00 | -3,19 % | KRW 3.475,00 | KRW 3.480,00 | KRW 2.895,00 | 48,28K |
| 2026-08-28 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-27 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-26 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-25 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-24 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-21 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-20 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-19 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-18 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-14 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-13 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-12 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-11 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-10 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-07 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-06 | KRW 3.450,00 | -0,58 % | KRW 3.425,00 | KRW 3.465,00 | KRW 2.960,00 | 24,98K |
| 2026-08-05 | KRW 3.470,00 | +1,91 % | KRW 3.375,00 | KRW 3.490,00 | KRW 3.205,00 | 17,00K |
| 2026-08-04 | KRW 3.405,00 | +5,09 % | KRW 3.235,00 | KRW 3.495,00 | KRW 3.160,00 | 23,24K |
| 2026-08-03 | KRW 3.240,00 | +8,91 % | KRW 3.020,00 | KRW 3.245,00 | KRW 2.950,00 | 9,96K |
| 2026-07-31 | KRW 2.975,00 | -8,32 % | KRW 3.195,00 | KRW 3.275,00 | KRW 2.945,00 | 27,21K |
| 2026-07-30 | KRW 3.245,00 | +8,17 % | KRW 3.000,00 | KRW 3.245,00 | KRW 2.910,00 | 8,16K |
| 2026-07-29 | KRW 3.000,00 | -8,95 % | KRW 3.265,00 | KRW 3.265,00 | KRW 2.850,00 | 9,75K |
| 2026-07-28 | KRW 3.295,00 | 0,00 % | KRW 3.200,00 | KRW 3.325,00 | KRW 3.005,00 | 4,51K |
| 2026-07-27 | KRW 3.295,00 | +1,54 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.120,00 | 4,01K |
| 2026-07-24 | KRW 3.245,00 | +3,67 % | KRW 3.245,00 | KRW 3.320,00 | KRW 3.050,00 | 5,51K |
| 2026-07-23 | KRW 3.130,00 | -1,57 % | KRW 3.010,00 | KRW 3.405,00 | KRW 3.010,00 | 14,59K |
| 2026-07-22 | KRW 3.180,00 | +2,42 % | KRW 3.195,00 | KRW 3.245,00 | KRW 2.955,00 | 6,91K |
| 2026-07-21 | KRW 3.105,00 | -1,27 % | KRW 3.115,00 | KRW 3.150,00 | KRW 2.895,00 | 16,64K |
| 2026-07-20 | KRW 3.145,00 | -0,63 % | KRW 3.140,00 | KRW 3.230,00 | KRW 3.000,00 | 7,45K |
| 2026-07-16 | KRW 3.165,00 | -4,09 % | KRW 3.195,00 | KRW 3.365,00 | KRW 3.025,00 | 18,45K |
| 2026-07-15 | KRW 3.300,00 | +4,27 % | KRW 3.135,00 | KRW 3.345,00 | KRW 3.135,00 | 5,04K |
| 2026-07-14 | KRW 3.165,00 | +5,32 % | KRW 3.005,00 | KRW 3.295,00 | KRW 2.725,00 | 27,15K |
| 2026-07-13 | KRW 3.005,00 | -8,94 % | KRW 3.400,00 | KRW 3.400,00 | KRW 2.990,00 | 6,08K |
| 2026-07-10 | KRW 3.300,00 | +4,76 % | KRW 3.165,00 | KRW 3.345,00 | KRW 2.920,00 | 15,24K |
| 2026-07-09 | KRW 3.150,00 | -5,83 % | KRW 3.030,00 | KRW 3.345,00 | KRW 2.945,00 | 13,10K |
| 2026-07-08 | KRW 3.345,00 | -0,89 % | KRW 3.100,00 | KRW 3.375,00 | KRW 3.100,00 | 4,37K |
| 2026-07-07 | KRW 3.375,00 | +5,30 % | KRW 3.355,00 | KRW 3.550,00 | KRW 3.090,00 | 10,65K |
| 2026-07-06 | KRW 3.205,00 | -5,60 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.075,00 | 9,44K |
| 2026-07-03 | KRW 3.395,00 | -1,59 % | KRW 3.475,00 | KRW 3.540,00 | KRW 3.210,00 | 13,94K |
| 2026-07-02 | KRW 3.450,00 | +10,58 % | KRW 3.120,00 | KRW 3.450,00 | KRW 2.970,00 | 23,40K |
| 2026-07-01 | KRW 3.120,00 | +3,31 % | KRW 3.020,00 | KRW 3.300,00 | KRW 3.000,00 | 12,99K |
| 2026-06-30 | KRW 3.020,00 | +10,02 % | KRW 2.745,00 | KRW 3.080,00 | KRW 2.720,00 | 42,80K |
| 2026-06-29 | KRW 2.745,00 | -0,36 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.525,00 | 23,95K |
| 2026-06-26 | KRW 2.755,00 | -3,33 % | KRW 2.770,00 | KRW 2.870,00 | KRW 2.700,00 | 8,24K |
| 2026-06-25 | KRW 2.850,00 | -1,38 % | KRW 2.890,00 | KRW 2.980,00 | KRW 2.740,00 | 30,83K |
| 2026-06-24 | KRW 2.890,00 | -5,86 % | KRW 2.905,00 | KRW 3.300,00 | KRW 2.755,00 | 14,56K |
| 2026-06-23 | KRW 3.070,00 | 0,00 % | KRW 2.800,00 | KRW 3.195,00 | KRW 2.790,00 | 34,57K |
| 2026-06-22 | KRW 3.070,00 | -16,80 % | KRW 3.545,00 | KRW 3.670,00 | KRW 2.800,00 | 43,92K |
| 2026-06-19 | KRW 3.690,00 | -0,40 % | KRW 3.705,00 | KRW 3.840,00 | KRW 3.475,00 | 10,46K |
| 2026-06-18 | KRW 3.705,00 | -7,03 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.515,00 | 6,84K |
| 2026-06-17 | KRW 3.985,00 | +9,48 % | KRW 3.640,00 | KRW 3.985,00 | KRW 3.520,00 | 15,91K |
| 2026-06-16 | KRW 3.640,00 | -3,58 % | KRW 3.775,00 | KRW 3.905,00 | KRW 3.535,00 | 12,84K |
| 2026-06-15 | KRW 3.775,00 | -7,36 % | KRW 4.225,00 | KRW 4.225,00 | KRW 3.670,00 | 35,61K |
| 2026-06-12 | KRW 4.075,00 | +2,52 % | KRW 4.230,00 | KRW 4.230,00 | KRW 3.920,00 | 4,61K |
| 2026-06-11 | KRW 3.975,00 | +3,92 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.685,00 | 4,80K |
| 2026-06-10 | KRW 3.825,00 | -2,42 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.600,00 | 125 |
| 2026-06-09 | KRW 3.920,00 | +5,38 % | KRW 3.720,00 | KRW 4.085,00 | KRW 3.665,00 | 12,94K |
| 2026-06-08 | KRW 3.720,00 | -6,18 % | KRW 3.965,00 | KRW 4.000,00 | KRW 3.600,00 | 28,16K |
| 2026-06-05 | KRW 3.965,00 | +9,38 % | KRW 3.595,00 | KRW 4.685,00 | KRW 3.595,00 | 91,58K |
| 2026-06-04 | KRW 3.625,00 | -4,73 % | KRW 3.595,00 | KRW 3.880,00 | KRW 3.595,00 | 7,40K |
| 2026-06-02 | KRW 3.805,00 | +3,26 % | KRW 3.675,00 | KRW 3.880,00 | KRW 3.500,00 | 32,17K |
| 2026-06-01 | KRW 3.685,00 | +1,80 % | KRW 3.625,00 | KRW 3.835,00 | KRW 3.520,00 | 28,92K |
| 2026-05-29 | KRW 3.620,00 | -4,74 % | KRW 3.765,00 | KRW 3.875,00 | KRW 3.410,00 | 54,43K |
| 2026-05-28 | KRW 3.800,00 | -16,48 % | KRW 4.520,00 | KRW 4.530,00 | KRW 3.720,00 | 41,93K |
| 2026-05-27 | KRW 4.550,00 | -5,21 % | KRW 5.050,00 | KRW 5.150,00 | KRW 4.220,00 | 134,36K |
| 2026-05-26 | KRW 4.800,00 | -1,03 % | KRW 5.095,00 | KRW 5.095,00 | KRW 4.575,00 | 79,16K |
| 2026-05-22 | KRW 4.850,00 | -0,10 % | KRW 4.935,00 | KRW 4.955,00 | KRW 4.800,00 | 24,90K |