MK Electron Co., Ltd. 033160
KRX · Südkorea · Produzierendes Gewerbe
KRW 19.950,00+1.150,00 (+6,12 %)
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 19.950,00 | +6,12 % | KRW 18.800,00 | KRW 20.950,00 | KRW 18.640,00 | 2,19M |
| 2026-10-01 | KRW 18.800,00 | +9,56 % | KRW 16.520,00 | KRW 18.910,00 | KRW 16.330,00 | 1,81M |
| 2026-09-30 | KRW 17.160,00 | +1,96 % | KRW 17.050,00 | KRW 17.590,00 | KRW 16.790,00 | 912,46K |
| 2026-09-29 | KRW 16.830,00 | +3,06 % | KRW 16.170,00 | KRW 16.830,00 | KRW 16.100,00 | 784,50K |
| 2026-09-28 | KRW 16.330,00 | -1,27 % | KRW 16.500,00 | KRW 16.870,00 | KRW 16.040,00 | 649,51K |
| 2026-09-23 | KRW 16.540,00 | +5,48 % | KRW 16.110,00 | KRW 16.690,00 | KRW 15.680,00 | 1,12M |
| 2026-09-22 | KRW 15.680,00 | +6,45 % | KRW 15.170,00 | KRW 16.600,00 | KRW 15.010,00 | 2,19M |
| 2026-09-21 | KRW 14.730,00 | +0,68 % | KRW 14.600,00 | KRW 14.800,00 | KRW 13.660,00 | 570,28K |
| 2026-09-18 | KRW 14.630,00 | +2,67 % | KRW 14.510,00 | KRW 14.890,00 | KRW 14.380,00 | 430,40K |
| 2026-09-17 | KRW 14.250,00 | +3,71 % | KRW 13.800,00 | KRW 14.630,00 | KRW 13.590,00 | 658,65K |
| 2026-09-16 | KRW 13.740,00 | +8,19 % | KRW 12.720,00 | KRW 13.910,00 | KRW 12.610,00 | 821,81K |
| 2026-09-15 | KRW 12.700,00 | +0,24 % | KRW 12.550,00 | KRW 13.050,00 | KRW 12.460,00 | 330,49K |
| 2026-09-14 | KRW 12.670,00 | -2,91 % | KRW 12.600,00 | KRW 12.980,00 | KRW 12.540,00 | 279,58K |
| 2026-09-11 | KRW 13.050,00 | -0,38 % | KRW 12.860,00 | KRW 13.090,00 | KRW 12.590,00 | 632,92K |
| 2026-09-10 | KRW 13.100,00 | -3,75 % | KRW 13.500,00 | KRW 13.510,00 | KRW 12.670,00 | 1,11M |
| 2026-09-09 | KRW 13.610,00 | +2,72 % | KRW 13.370,00 | KRW 14.240,00 | KRW 13.280,00 | 943,36K |
| 2026-09-08 | KRW 13.250,00 | -2,86 % | KRW 13.640,00 | KRW 13.790,00 | KRW 13.250,00 | 549,52K |
| 2026-09-07 | KRW 13.640,00 | -1,94 % | KRW 14.300,00 | KRW 14.500,00 | KRW 13.590,00 | 711,86K |
| 2026-09-04 | KRW 13.910,00 | +3,65 % | KRW 13.500,00 | KRW 13.930,00 | KRW 13.350,00 | 689,53K |
| 2026-09-03 | KRW 13.420,00 | -7,00 % | KRW 14.560,00 | KRW 14.650,00 | KRW 13.200,00 | 993,06K |
| 2026-09-02 | KRW 14.430,00 | +2,34 % | KRW 13.900,00 | KRW 15.190,00 | KRW 13.800,00 | 1,55M |
| 2026-09-01 | KRW 14.100,00 | -0,98 % | KRW 14.260,00 | KRW 14.410,00 | KRW 13.600,00 | 415,12K |
| 2026-08-31 | KRW 14.240,00 | +2,30 % | KRW 13.560,00 | KRW 14.350,00 | KRW 12.820,00 | 673,10K |
| 2026-08-28 | KRW 13.920,00 | -4,53 % | KRW 14.440,00 | KRW 14.800,00 | KRW 13.800,00 | 616,75K |
| 2026-08-27 | KRW 14.580,00 | +1,96 % | KRW 14.690,00 | KRW 14.820,00 | KRW 14.200,00 | 606,10K |
| 2026-08-26 | KRW 14.300,00 | -0,07 % | KRW 14.500,00 | KRW 14.760,00 | KRW 14.030,00 | 856,42K |
| 2026-08-25 | KRW 14.310,00 | +1,49 % | KRW 13.800,00 | KRW 14.340,00 | KRW 13.330,00 | 826,57K |
| 2026-08-24 | KRW 14.100,00 | +2,55 % | KRW 13.870,00 | KRW 14.680,00 | KRW 13.650,00 | 613,78K |
| 2026-08-21 | KRW 13.750,00 | -8,03 % | KRW 14.790,00 | KRW 14.790,00 | KRW 13.690,00 | 861,94K |
| 2026-08-20 | KRW 14.950,00 | -1,71 % | KRW 15.490,00 | KRW 15.860,00 | KRW 14.910,00 | 800,47K |
| 2026-08-19 | KRW 15.210,00 | -2,94 % | KRW 14.900,00 | KRW 15.950,00 | KRW 14.670,00 | 723,71K |
| 2026-08-18 | KRW 15.670,00 | -0,82 % | KRW 15.950,00 | KRW 17.150,00 | KRW 15.350,00 | 1,47M |
| 2026-08-14 | KRW 15.800,00 | -11,98 % | KRW 17.360,00 | KRW 18.300,00 | KRW 15.220,00 | 3,89M |
| 2026-08-13 | KRW 17.950,00 | -1,10 % | KRW 18.230,00 | KRW 19.350,00 | KRW 17.170,00 | 2,62M |
| 2026-08-12 | KRW 18.150,00 | +1,57 % | KRW 17.910,00 | KRW 18.470,00 | KRW 17.390,00 | 1,02M |
| 2026-08-11 | KRW 17.870,00 | +0,11 % | KRW 17.530,00 | KRW 18.360,00 | KRW 17.110,00 | 820,36K |
| 2026-08-10 | KRW 17.850,00 | +6,12 % | KRW 17.360,00 | KRW 18.200,00 | KRW 17.170,00 | 1,08M |
| 2026-08-07 | KRW 16.820,00 | -5,13 % | KRW 18.270,00 | KRW 18.400,00 | KRW 16.290,00 | 1,27M |
| 2026-08-06 | KRW 17.730,00 | +4,05 % | KRW 16.630,00 | KRW 18.090,00 | KRW 16.250,00 | 1,13M |
| 2026-08-05 | KRW 17.040,00 | +11,01 % | KRW 17.900,00 | KRW 18.400,00 | KRW 16.500,00 | 2,18M |
| 2026-08-04 | KRW 15.350,00 | +6,30 % | KRW 14.770,00 | KRW 15.400,00 | KRW 14.020,00 | 743,81K |
| 2026-08-03 | KRW 14.440,00 | -0,35 % | KRW 14.260,00 | KRW 15.400,00 | KRW 14.200,00 | 738,49K |
| 2026-07-31 | KRW 14.490,00 | +29,96 % | KRW 12.560,00 | KRW 14.490,00 | KRW 12.490,00 | 1,22M |
| 2026-07-30 | KRW 11.150,00 | -8,91 % | KRW 11.530,00 | KRW 12.470,00 | KRW 11.150,00 | 573,32K |
| 2026-07-29 | KRW 12.240,00 | -10,66 % | KRW 14.010,00 | KRW 14.500,00 | KRW 11.390,00 | 1,00M |
| 2026-07-28 | KRW 13.700,00 | -10,57 % | KRW 14.620,00 | KRW 14.650,00 | KRW 13.500,00 | 456,19K |
| 2026-07-27 | KRW 15.320,00 | +4,15 % | KRW 15.100,00 | KRW 15.700,00 | KRW 14.660,00 | 424,25K |
| 2026-07-24 | KRW 14.710,00 | -10,03 % | KRW 16.060,00 | KRW 16.060,00 | KRW 14.590,00 | 692,61K |
| 2026-07-23 | KRW 16.350,00 | +6,72 % | KRW 15.520,00 | KRW 16.480,00 | KRW 15.220,00 | 858,19K |
| 2026-07-22 | KRW 15.320,00 | -4,01 % | KRW 16.600,00 | KRW 16.850,00 | KRW 15.320,00 | 479,49K |
| 2026-07-21 | KRW 15.960,00 | +4,31 % | KRW 15.300,00 | KRW 16.270,00 | KRW 14.740,00 | 545,71K |
| 2026-07-20 | KRW 15.300,00 | -4,55 % | KRW 15.240,00 | KRW 16.570,00 | KRW 15.010,00 | 551,47K |
| 2026-07-16 | KRW 16.030,00 | -11,19 % | KRW 17.350,00 | KRW 18.150,00 | KRW 15.900,00 | 648,65K |
| 2026-07-15 | KRW 18.050,00 | +14,75 % | KRW 16.550,00 | KRW 18.570,00 | KRW 16.540,00 | 1,69M |
| 2026-07-14 | KRW 15.730,00 | -6,81 % | KRW 16.880,00 | KRW 17.310,00 | KRW 14.860,00 | 790,72K |
| 2026-07-13 | KRW 16.880,00 | -1,57 % | KRW 17.660,00 | KRW 19.140,00 | KRW 16.500,00 | 1,17M |
| 2026-07-10 | KRW 17.150,00 | +14,64 % | KRW 15.300,00 | KRW 17.430,00 | KRW 15.160,00 | 898,01K |
| 2026-07-09 | KRW 14.960,00 | +6,17 % | KRW 14.100,00 | KRW 15.390,00 | KRW 14.020,00 | 521,88K |
| 2026-07-08 | KRW 14.090,00 | -2,42 % | KRW 13.980,00 | KRW 15.210,00 | KRW 13.800,00 | 730,16K |
| 2026-07-07 | KRW 14.440,00 | -5,87 % | KRW 15.010,00 | KRW 15.500,00 | KRW 13.960,00 | 518,15K |
| 2026-07-06 | KRW 15.340,00 | -4,18 % | KRW 16.020,00 | KRW 16.200,00 | KRW 14.470,00 | 689,57K |
| 2026-07-03 | KRW 16.010,00 | -2,79 % | KRW 16.520,00 | KRW 16.520,00 | KRW 14.990,00 | 743,60K |
| 2026-07-02 | KRW 16.470,00 | -10,39 % | KRW 17.800,00 | KRW 17.800,00 | KRW 15.990,00 | 1,13M |
| 2026-07-01 | KRW 18.380,00 | -3,01 % | KRW 19.350,00 | KRW 19.350,00 | KRW 17.430,00 | 1,77M |
| 2026-06-30 | KRW 18.950,00 | -13,67 % | KRW 21.850,00 | KRW 22.600,00 | KRW 18.930,00 | 1,26M |
| 2026-06-29 | KRW 21.950,00 | +3,78 % | KRW 21.150,00 | KRW 22.100,00 | KRW 20.650,00 | 357,47K |
| 2026-06-26 | KRW 21.150,00 | -3,86 % | KRW 22.000,00 | KRW 22.550,00 | KRW 20.650,00 | 728,48K |
| 2026-06-25 | KRW 22.000,00 | -4,97 % | KRW 24.400,00 | KRW 25.250,00 | KRW 21.700,00 | 808,87K |
| 2026-06-24 | KRW 23.150,00 | -5,12 % | KRW 24.400,00 | KRW 24.750,00 | KRW 22.500,00 | 992,23K |
| 2026-06-23 | KRW 24.400,00 | -10,13 % | KRW 27.350,00 | KRW 27.350,00 | KRW 24.050,00 | 571,64K |
| 2026-06-22 | KRW 27.150,00 | -3,04 % | KRW 27.800,00 | KRW 28.950,00 | KRW 26.450,00 | 654,36K |
| 2026-06-19 | KRW 28.000,00 | -6,67 % | KRW 30.150,00 | KRW 30.250,00 | KRW 27.250,00 | 858,17K |
| 2026-06-18 | KRW 30.000,00 | -3,38 % | KRW 31.100,00 | KRW 32.250,00 | KRW 29.550,00 | 749,90K |
| 2026-06-17 | KRW 31.050,00 | +4,90 % | KRW 29.000,00 | KRW 31.600,00 | KRW 28.750,00 | 1,23M |
| 2026-06-16 | KRW 29.600,00 | +0,68 % | KRW 29.900,00 | KRW 30.700,00 | KRW 28.650,00 | 884,18K |
| 2026-06-15 | KRW 29.400,00 | +7,69 % | KRW 28.100,00 | KRW 30.000,00 | KRW 27.850,00 | 1,19M |
| 2026-06-12 | KRW 27.300,00 | -2,50 % | KRW 29.150,00 | KRW 29.550,00 | KRW 26.500,00 | 2,23M |
| 2026-06-11 | KRW 28.000,00 | +26,70 % | KRW 21.600,00 | KRW 28.700,00 | KRW 21.400,00 | 3,50M |
| 2026-06-10 | KRW 22.100,00 | -9,43 % | KRW 23.900,00 | KRW 24.250,00 | KRW 20.950,00 | 476 |
| 2026-06-09 | KRW 24.400,00 | +11,67 % | KRW 23.000,00 | KRW 25.300,00 | KRW 23.000,00 | 1,01M |
| 2026-06-08 | KRW 21.850,00 | -13,64 % | KRW 22.000,00 | KRW 23.700,00 | KRW 21.350,00 | 632,62K |
| 2026-06-05 | KRW 25.300,00 | -7,83 % | KRW 26.500,00 | KRW 27.050,00 | KRW 23.900,00 | 469,20K |
| 2026-06-04 | KRW 27.450,00 | +9,15 % | KRW 25.300,00 | KRW 28.500,00 | KRW 25.150,00 | 906,58K |
| 2026-06-02 | KRW 25.150,00 | +12,53 % | KRW 22.700,00 | KRW 26.500,00 | KRW 19.540,00 | 1,41M |
| 2026-06-01 | KRW 22.350,00 | +3,95 % | KRW 22.300,00 | KRW 24.700,00 | KRW 20.100,00 | 1,42M |
| 2026-05-29 | KRW 21.500,00 | -27,49 % | KRW 29.800,00 | KRW 29.800,00 | KRW 20.800,00 | 2,44M |
| 2026-05-28 | KRW 29.650,00 | -1,50 % | KRW 30.100,00 | KRW 30.150,00 | KRW 27.150,00 | 714,93K |
| 2026-05-27 | KRW 30.100,00 | -11,47 % | KRW 34.700,00 | KRW 35.000,00 | KRW 29.400,00 | 932,39K |
| 2026-05-26 | KRW 34.000,00 | -0,58 % | KRW 35.400,00 | KRW 35.750,00 | KRW 32.500,00 | 725,20K |
| 2026-05-22 | KRW 34.200,00 | +0,59 % | KRW 34.100,00 | KRW 36.550,00 | KRW 32.650,00 | 777,99K |