Kisan Telecom Co., Ltd 035460
KRX · Südkorea · Elektronische Technologie
KRW 2.640,00+170,00 (+6,88 %)
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 2.470,00 | +1,65 % | KRW 2.430,00 | KRW 2.475,00 | KRW 2.390,00 | 82,25K |
| 2026-09-30 | KRW 2.430,00 | +0,41 % | KRW 2.465,00 | KRW 2.525,00 | KRW 2.410,00 | 121,29K |
| 2026-09-29 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.455,00 | KRW 2.380,00 | 57,55K |
| 2026-09-28 | KRW 2.420,00 | -1,22 % | KRW 2.465,00 | KRW 2.495,00 |
| KRW 2.415,00 |
| 74,75K |
| 2026-09-23 | KRW 2.450,00 | -0,20 % | KRW 2.465,00 | KRW 2.510,00 | KRW 2.420,00 | 70,26K |
| 2026-09-22 | KRW 2.455,00 | -2,58 % | KRW 2.540,00 | KRW 2.565,00 | KRW 2.450,00 | 77,01K |
| 2026-09-21 | KRW 2.520,00 | -4,91 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.500,00 | 163,09K |
| 2026-09-18 | KRW 2.650,00 | +1,73 % | KRW 2.625,00 | KRW 2.695,00 | KRW 2.580,00 | 313,10K |
| 2026-09-17 | KRW 2.605,00 | +2,16 % | KRW 2.570,00 | KRW 2.680,00 | KRW 2.545,00 | 314,87K |
| 2026-09-16 | KRW 2.550,00 | +9,21 % | KRW 2.400,00 | KRW 2.815,00 | KRW 2.365,00 | 1,51M |
| 2026-09-15 | KRW 2.335,00 | -1,68 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.325,00 | 59,04K |
| 2026-09-14 | KRW 2.375,00 | +1,50 % | KRW 2.310,00 | KRW 2.435,00 | KRW 2.260,00 | 127,38K |
| 2026-09-11 | KRW 2.340,00 | +0,43 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.280,00 | 65,35K |
| 2026-09-10 | KRW 2.330,00 | +0,87 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.240,00 | 52,53K |
| 2026-09-09 | KRW 2.310,00 | +1,54 % | KRW 2.280,00 | KRW 2.420,00 | KRW 2.265,00 | 116,80K |
| 2026-09-08 | KRW 2.275,00 | -1,09 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.255,00 | 51,25K |
| 2026-09-07 | KRW 2.300,00 | -0,22 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.285,00 | 26,50K |
| 2026-09-04 | KRW 2.305,00 | +1,54 % | KRW 2.270,00 | KRW 2.350,00 | KRW 2.270,00 | 36,05K |
| 2026-09-03 | KRW 2.270,00 | -1,30 % | KRW 2.305,00 | KRW 2.380,00 | KRW 2.265,00 | 63,85K |
| 2026-09-02 | KRW 2.300,00 | -3,97 % | KRW 2.320,00 | KRW 2.365,00 | KRW 2.300,00 | 31,44K |
| 2026-09-01 | KRW 2.395,00 | -0,21 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 32,10K |
| 2026-08-31 | KRW 2.400,00 | +0,42 % | KRW 2.360,00 | KRW 2.410,00 | KRW 2.305,00 | 42,42K |
| 2026-08-28 | KRW 2.390,00 | -0,83 % | KRW 2.360,00 | KRW 2.435,00 | KRW 2.320,00 | 50,63K |
| 2026-08-27 | KRW 2.410,00 | +2,77 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.350,00 | 63,60K |
| 2026-08-26 | KRW 2.345,00 | +1,74 % | KRW 2.300,00 | KRW 2.385,00 | KRW 2.275,00 | 34,35K |
| 2026-08-25 | KRW 2.305,00 | -0,43 % | KRW 2.315,00 | KRW 2.340,00 | KRW 2.225,00 | 33,29K |
| 2026-08-24 | KRW 2.315,00 | +2,89 % | KRW 2.265,00 | KRW 2.405,00 | KRW 2.265,00 | 35,84K |
| 2026-08-21 | KRW 2.250,00 | -3,64 % | KRW 2.325,00 | KRW 2.335,00 | KRW 2.245,00 | 65,60K |
| 2026-08-20 | KRW 2.335,00 | +0,21 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.270,00 | 115,36K |
| 2026-08-19 | KRW 2.330,00 | -2,92 % | KRW 2.390,00 | KRW 2.395,00 | KRW 2.270,00 | 74,87K |
| 2026-08-18 | KRW 2.400,00 | -6,25 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.390,00 | 135,80K |
| 2026-08-14 | KRW 2.560,00 | +8,02 % | KRW 2.380,00 | KRW 2.595,00 | KRW 2.330,00 | 391,55K |
| 2026-08-13 | KRW 2.370,00 | -2,47 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.350,00 | 82,46K |
| 2026-08-12 | KRW 2.430,00 | +0,83 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.340,00 | 83,28K |
| 2026-08-11 | KRW 2.410,00 | +2,12 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.305,00 | 95,92K |
| 2026-08-10 | KRW 2.360,00 | +3,96 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.300,00 | 110,95K |
| 2026-08-07 | KRW 2.270,00 | +0,89 % | KRW 2.260,00 | KRW 2.315,00 | KRW 2.120,00 | 157,63K |
| 2026-08-06 | KRW 2.250,00 | -3,85 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.220,00 | 115,12K |
| 2026-08-05 | KRW 2.340,00 | +9,60 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.190,00 | 195,70K |
| 2026-08-04 | KRW 2.135,00 | +5,43 % | KRW 2.005,00 | KRW 2.135,00 | KRW 2.005,00 | 137,89K |
| 2026-08-03 | KRW 2.025,00 | +2,90 % | KRW 1.967,00 | KRW 2.050,00 | KRW 1.950,00 | 84,94K |
| 2026-07-31 | KRW 1.968,00 | +7,54 % | KRW 1.855,00 | KRW 1.968,00 | KRW 1.840,00 | 142,99K |
| 2026-07-30 | KRW 1.830,00 | +4,39 % | KRW 1.696,00 | KRW 1.830,00 | KRW 1.696,00 | 101,35K |
| 2026-07-29 | KRW 1.753,00 | -8,65 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.703,00 | 164,50K |
| 2026-07-28 | KRW 1.919,00 | -7,74 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.908,00 | 136,53K |
| 2026-07-27 | KRW 2.080,00 | +1,96 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.035,00 | 54,48K |
| 2026-07-24 | KRW 2.040,00 | -3,55 % | KRW 2.100,00 | KRW 2.135,00 | KRW 2.020,00 | 90,61K |
| 2026-07-23 | KRW 2.115,00 | +2,67 % | KRW 2.060,00 | KRW 2.130,00 | KRW 2.050,00 | 102,49K |
| 2026-07-22 | KRW 2.060,00 | +2,23 % | KRW 2.055,00 | KRW 2.130,00 | KRW 2.045,00 | 46,07K |
| 2026-07-21 | KRW 2.015,00 | +2,54 % | KRW 1.966,00 | KRW 2.050,00 | KRW 1.920,00 | 51,19K |
| 2026-07-20 | KRW 1.965,00 | -4,84 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.950,00 | 85,23K |
| 2026-07-16 | KRW 2.065,00 | -5,71 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.045,00 | 68,17K |
| 2026-07-15 | KRW 2.190,00 | +4,29 % | KRW 2.110,00 | KRW 2.225,00 | KRW 2.110,00 | 89,57K |
| 2026-07-14 | KRW 2.100,00 | +2,19 % | KRW 2.050,00 | KRW 2.100,00 | KRW 1.970,00 | 86,40K |
| 2026-07-13 | KRW 2.055,00 | -8,87 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.055,00 | 160,06K |
| 2026-07-10 | KRW 2.255,00 | +10,54 % | KRW 2.080,00 | KRW 2.305,00 | KRW 2.080,00 | 168,67K |
| 2026-07-09 | KRW 2.040,00 | +1,75 % | KRW 2.090,00 | KRW 2.120,00 | KRW 1.986,00 | 96,17K |
| 2026-07-08 | KRW 2.005,00 | -5,65 % | KRW 2.120,00 | KRW 2.145,00 | KRW 1.997,00 | 106,80K |
| 2026-07-07 | KRW 2.125,00 | -2,97 % | KRW 2.180,00 | KRW 2.230,00 | KRW 2.080,00 | 91,94K |
| 2026-07-06 | KRW 2.190,00 | -2,01 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 74,91K |
| 2026-07-03 | KRW 2.235,00 | +5,42 % | KRW 2.125,00 | KRW 2.235,00 | KRW 2.010,00 | 158,24K |
| 2026-07-02 | KRW 2.120,00 | -7,02 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.085,00 | 86,17K |
| 2026-07-01 | KRW 2.280,00 | +0,44 % | KRW 2.275,00 | KRW 2.385,00 | KRW 2.250,00 | 150,78K |
| 2026-06-30 | KRW 2.270,00 | -3,20 % | KRW 2.345,00 | KRW 2.405,00 | KRW 2.270,00 | 115,68K |
| 2026-06-29 | KRW 2.345,00 | +8,82 % | KRW 2.140,00 | KRW 2.345,00 | KRW 2.140,00 | 220,43K |
| 2026-06-26 | KRW 2.155,00 | -5,27 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.105,00 | 113,18K |
| 2026-06-25 | KRW 2.275,00 | -5,99 % | KRW 2.420,00 | KRW 2.455,00 | KRW 2.260,00 | 119,69K |
| 2026-06-24 | KRW 2.420,00 | +7,32 % | KRW 2.235,00 | KRW 2.420,00 | KRW 2.220,00 | 243,28K |
| 2026-06-23 | KRW 2.255,00 | -7,77 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.220,00 | 167,37K |
| 2026-06-22 | KRW 2.445,00 | -2,59 % | KRW 2.510,00 | KRW 2.535,00 | KRW 2.385,00 | 122,25K |
| 2026-06-19 | KRW 2.510,00 | -4,74 % | KRW 2.635,00 | KRW 2.680,00 | KRW 2.435,00 | 240,32K |
| 2026-06-18 | KRW 2.635,00 | -3,66 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.590,00 | 169,59K |
| 2026-06-17 | KRW 2.735,00 | -0,73 % | KRW 2.755,00 | KRW 2.790,00 | KRW 2.700,00 | 97,80K |
| 2026-06-16 | KRW 2.755,00 | -4,34 % | KRW 2.905,00 | KRW 2.950,00 | KRW 2.750,00 | 238,65K |
| 2026-06-15 | KRW 2.880,00 | +6,27 % | KRW 2.850,00 | KRW 3.035,00 | KRW 2.795,00 | 331,05K |
| 2026-06-12 | KRW 2.710,00 | +1,12 % | KRW 2.715,00 | KRW 2.805,00 | KRW 2.705,00 | 141,76K |
| 2026-06-11 | KRW 2.680,00 | +1,52 % | KRW 2.615,00 | KRW 2.720,00 | KRW 2.585,00 | 103,90K |
| 2026-06-10 | KRW 2.640,00 | -3,30 % | KRW 2.695,00 | KRW 2.815,00 | KRW 2.560,00 | 35 |
| 2026-06-09 | KRW 2.730,00 | -0,36 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.710,00 | 241,14K |
| 2026-06-08 | KRW 2.740,00 | -3,69 % | KRW 2.565,00 | KRW 2.740,00 | KRW 2.565,00 | 197,85K |
| 2026-06-05 | KRW 2.845,00 | -9,54 % | KRW 3.070,00 | KRW 3.090,00 | KRW 2.845,00 | 190,14K |
| 2026-06-04 | KRW 3.145,00 | +9,20 % | KRW 2.875,00 | KRW 3.145,00 | KRW 2.850,00 | 291,65K |
| 2026-06-02 | KRW 2.880,00 | -2,21 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.725,00 | 278,66K |
| 2026-06-01 | KRW 2.945,00 | -5,61 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.810,00 | 384,72K |
| 2026-05-29 | KRW 3.120,00 | -3,85 % | KRW 3.395,00 | KRW 3.405,00 | KRW 3.015,00 | 324,44K |
| 2026-05-28 | KRW 3.245,00 | -7,29 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.155,00 | 355,29K |
| 2026-05-27 | KRW 3.500,00 | -7,41 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.500,00 | 333,62K |
| 2026-05-26 | KRW 3.780,00 | +2,72 % | KRW 3.790,00 | KRW 3.860,00 | KRW 3.715,00 | 540,99K |
| 2026-05-22 | KRW 3.680,00 | +4,40 % | KRW 3.525,00 | KRW 3.755,00 | KRW 3.525,00 | 549,62K |
| 2026-05-21 | KRW 3.525,00 | +1,29 % | KRW 3.530,00 | KRW 3.680,00 | KRW 3.475,00 | 314,29K |