KGINICIS Co., Ltd. 035600
KRX · Südkorea · Finanzen
KRW 9.750,00+20,00 (+0,21 %)
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 9.770,00 | +0,41 % | KRW 9.800,00 | KRW 9.820,00 | KRW 9.740,00 | 9,82K |
| 2026-10-01 | KRW 9.730,00 | -0,41 % | KRW 9.780,00 | KRW 9.830,00 | KRW 9.650,00 | 36,15K |
| 2026-09-30 | KRW 9.770,00 | -1,41 % | KRW 9.910,00 | KRW 9.920,00 | KRW 9.750,00 | 38,86K |
| 2026-09-29 | KRW 9.910,00 | -0,70 % | KRW 9.960,00 | KRW 9.970,00 | KRW 9.850,00 | 27,79K |
| 2026-09-28 | KRW 9.980,00 | +0,71 % | KRW 9.930,00 | KRW 10.000,00 | KRW 9.900,00 | 28,08K |
| 2026-09-23 | KRW 9.910,00 | -0,40 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.910,00 | 21,12K |
| 2026-09-22 | KRW 9.950,00 | -0,20 % | KRW 9.980,00 | KRW 10.000,00 | KRW 9.910,00 | 41,72K |
| 2026-09-21 | KRW 9.970,00 | +0,20 % | KRW 10.040,00 | KRW 10.040,00 | KRW 9.900,00 | 38,01K |
| 2026-09-18 | KRW 9.950,00 | -0,20 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.930,00 | 41,97K |
| 2026-09-17 | KRW 9.970,00 | -0,30 % | KRW 9.970,00 | KRW 10.030,00 | KRW 9.970,00 | 19,17K |
| 2026-09-16 | KRW 10.000,00 | -0,50 % | KRW 10.110,00 | KRW 10.110,00 | KRW 9.950,00 | 39,86K |
| 2026-09-15 | KRW 10.050,00 | -1,08 % | KRW 10.220,00 | KRW 10.220,00 | KRW 10.040,00 | 35,31K |
| 2026-09-14 | KRW 10.160,00 | +0,49 % | KRW 10.190,00 | KRW 10.190,00 | KRW 10.060,00 | 24,78K |
| 2026-09-11 | KRW 10.110,00 | -0,79 % | KRW 10.190,00 | KRW 10.190,00 | KRW 10.070,00 | 24,53K |
| 2026-09-10 | KRW 10.190,00 | -0,39 % | KRW 10.190,00 | KRW 10.200,00 | KRW 10.090,00 | 19,52K |
| 2026-09-09 | KRW 10.230,00 | +0,49 % | KRW 10.190,00 | KRW 10.230,00 | KRW 10.100,00 | 22,90K |
| 2026-09-08 | KRW 10.180,00 | -1,07 % | KRW 10.320,00 | KRW 10.330,00 | KRW 10.110,00 | 72,48K |
| 2026-09-07 | KRW 10.290,00 | -0,96 % | KRW 10.450,00 | KRW 10.450,00 | KRW 10.200,00 | 49,24K |
| 2026-09-04 | KRW 10.390,00 | +0,19 % | KRW 10.450,00 | KRW 10.590,00 | KRW 10.360,00 | 35,37K |
| 2026-09-03 | KRW 10.370,00 | +0,19 % | KRW 10.420,00 | KRW 10.520,00 | KRW 10.230,00 | 44,71K |
| 2026-09-02 | KRW 10.350,00 | -2,45 % | KRW 10.470,00 | KRW 10.500,00 | KRW 10.320,00 | 51,55K |
| 2026-09-01 | KRW 10.610,00 | +0,95 % | KRW 10.630,00 | KRW 10.650,00 | KRW 10.420,00 | 41,37K |
| 2026-08-31 | KRW 10.510,00 | -1,22 % | KRW 10.620,00 | KRW 10.620,00 | KRW 10.320,00 | 52,78K |
| 2026-08-28 | KRW 10.640,00 | +5,87 % | KRW 10.150,00 | KRW 10.710,00 | KRW 10.090,00 | 152,71K |
| 2026-08-27 | KRW 10.050,00 | -1,08 % | KRW 10.180,00 | KRW 10.260,00 | KRW 10.020,00 | 39,74K |
| 2026-08-26 | KRW 10.160,00 | +0,10 % | KRW 10.180,00 | KRW 10.200,00 | KRW 10.110,00 | 27,37K |
| 2026-08-25 | KRW 10.150,00 | +1,50 % | KRW 10.030,00 | KRW 10.170,00 | KRW 9.990,00 | 46,14K |
| 2026-08-24 | KRW 10.000,00 | 0,00 % | KRW 10.050,00 | KRW 10.150,00 | KRW 9.960,00 | 42,86K |
| 2026-08-21 | KRW 10.000,00 | -0,40 % | KRW 10.080,00 | KRW 10.160,00 | KRW 9.890,00 | 41,25K |
| 2026-08-20 | KRW 10.040,00 | +0,30 % | KRW 10.050,00 | KRW 10.220,00 | KRW 9.990,00 | 31,86K |
| 2026-08-19 | KRW 10.010,00 | +0,91 % | KRW 9.880,00 | KRW 10.040,00 | KRW 9.730,00 | 71,97K |
| 2026-08-18 | KRW 9.920,00 | -2,36 % | KRW 10.160,00 | KRW 10.190,00 | KRW 9.840,00 | 60,65K |
| 2026-08-14 | KRW 10.160,00 | +1,60 % | KRW 9.910,00 | KRW 10.160,00 | KRW 9.900,00 | 61,08K |
| 2026-08-13 | KRW 10.000,00 | -2,82 % | KRW 10.240,00 | KRW 10.360,00 | KRW 9.970,00 | 118,85K |
| 2026-08-12 | KRW 10.290,00 | -0,68 % | KRW 10.350,00 | KRW 10.480,00 | KRW 10.210,00 | 47,56K |
| 2026-08-11 | KRW 10.360,00 | +2,27 % | KRW 10.070,00 | KRW 10.360,00 | KRW 10.050,00 | 63,87K |
| 2026-08-10 | KRW 10.130,00 | +0,60 % | KRW 10.100,00 | KRW 10.130,00 | KRW 9.980,00 | 41,05K |
| 2026-08-07 | KRW 10.070,00 | +0,70 % | KRW 10.000,00 | KRW 10.120,00 | KRW 10.000,00 | 32,87K |
| 2026-08-06 | KRW 10.000,00 | +0,81 % | KRW 9.950,00 | KRW 10.050,00 | KRW 9.870,00 | 54,11K |
| 2026-08-05 | KRW 9.920,00 | +1,33 % | KRW 9.830,00 | KRW 10.290,00 | KRW 9.700,00 | 187,62K |
| 2026-08-04 | KRW 9.790,00 | +1,98 % | KRW 9.560,00 | KRW 9.790,00 | KRW 9.560,00 | 63,92K |
| 2026-08-03 | KRW 9.600,00 | -0,21 % | KRW 9.600,00 | KRW 9.700,00 | KRW 9.480,00 | 55,29K |
| 2026-07-31 | KRW 9.620,00 | +3,55 % | KRW 9.350,00 | KRW 9.620,00 | KRW 9.320,00 | 81,50K |
| 2026-07-30 | KRW 9.290,00 | +2,43 % | KRW 8.920,00 | KRW 9.450,00 | KRW 8.920,00 | 82,00K |
| 2026-07-29 | KRW 9.070,00 | -1,95 % | KRW 9.320,00 | KRW 9.450,00 | KRW 8.960,00 | 135,89K |
| 2026-07-28 | KRW 9.250,00 | -2,53 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.180,00 | 92,43K |
| 2026-07-27 | KRW 9.490,00 | +0,32 % | KRW 9.520,00 | KRW 9.680,00 | KRW 9.450,00 | 58,24K |
| 2026-07-24 | KRW 9.460,00 | -0,21 % | KRW 9.360,00 | KRW 9.500,00 | KRW 9.310,00 | 49,12K |
| 2026-07-23 | KRW 9.480,00 | +2,49 % | KRW 9.260,00 | KRW 9.660,00 | KRW 9.250,00 | 61,14K |
| 2026-07-22 | KRW 9.250,00 | -0,43 % | KRW 9.370,00 | KRW 9.430,00 | KRW 9.230,00 | 32,92K |
| 2026-07-21 | KRW 9.290,00 | -0,11 % | KRW 9.250,00 | KRW 9.350,00 | KRW 9.200,00 | 34,70K |
| 2026-07-20 | KRW 9.300,00 | -1,17 % | KRW 9.380,00 | KRW 9.470,00 | KRW 9.250,00 | 36,71K |
| 2026-07-16 | KRW 9.410,00 | -1,16 % | KRW 9.540,00 | KRW 9.580,00 | KRW 9.400,00 | 26,50K |
| 2026-07-15 | KRW 9.520,00 | +1,49 % | KRW 9.480,00 | KRW 9.560,00 | KRW 9.370,00 | 58,00K |
| 2026-07-14 | KRW 9.380,00 | +0,75 % | KRW 9.270,00 | KRW 9.480,00 | KRW 9.200,00 | 63,54K |
| 2026-07-13 | KRW 9.310,00 | -2,10 % | KRW 9.600,00 | KRW 9.690,00 | KRW 9.260,00 | 74,76K |
| 2026-07-10 | KRW 9.510,00 | +1,71 % | KRW 9.320,00 | KRW 9.670,00 | KRW 9.300,00 | 76,79K |
| 2026-07-09 | KRW 9.350,00 | -1,48 % | KRW 9.360,00 | KRW 9.470,00 | KRW 9.180,00 | 72,62K |
| 2026-07-08 | KRW 9.490,00 | -1,15 % | KRW 9.540,00 | KRW 9.690,00 | KRW 9.360,00 | 75,30K |
| 2026-07-07 | KRW 9.600,00 | +0,73 % | KRW 9.640,00 | KRW 9.680,00 | KRW 9.410,00 | 69,39K |
| 2026-07-06 | KRW 9.530,00 | -0,21 % | KRW 9.500,00 | KRW 9.610,00 | KRW 9.300,00 | 91,05K |
| 2026-07-03 | KRW 9.550,00 | +1,92 % | KRW 9.360,00 | KRW 9.550,00 | KRW 9.270,00 | 88,31K |
| 2026-07-02 | KRW 9.370,00 | -1,58 % | KRW 9.540,00 | KRW 9.690,00 | KRW 9.320,00 | 90,42K |
| 2026-07-01 | KRW 9.520,00 | +0,85 % | KRW 9.550,00 | KRW 9.650,00 | KRW 9.450,00 | 66,16K |
| 2026-06-30 | KRW 9.440,00 | -0,42 % | KRW 9.560,00 | KRW 9.670,00 | KRW 9.400,00 | 37,15K |
| 2026-06-29 | KRW 9.480,00 | +4,52 % | KRW 9.060,00 | KRW 9.540,00 | KRW 9.060,00 | 55,39K |
| 2026-06-26 | KRW 9.070,00 | -2,79 % | KRW 9.330,00 | KRW 9.400,00 | KRW 8.940,00 | 85,31K |
| 2026-06-25 | KRW 9.330,00 | -0,32 % | KRW 9.250,00 | KRW 9.860,00 | KRW 9.250,00 | 70,73K |
| 2026-06-24 | KRW 9.360,00 | +1,85 % | KRW 9.140,00 | KRW 9.420,00 | KRW 9.110,00 | 109,39K |
| 2026-06-23 | KRW 9.190,00 | -4,47 % | KRW 9.490,00 | KRW 9.630,00 | KRW 9.180,00 | 147,46K |
| 2026-06-22 | KRW 9.620,00 | -0,82 % | KRW 9.730,00 | KRW 9.730,00 | KRW 9.510,00 | 42,82K |
| 2026-06-19 | KRW 9.700,00 | -2,51 % | KRW 9.970,00 | KRW 9.980,00 | KRW 9.560,00 | 92,09K |
| 2026-06-18 | KRW 9.950,00 | -1,00 % | KRW 10.030,00 | KRW 10.050,00 | KRW 9.880,00 | 48,70K |
| 2026-06-17 | KRW 10.050,00 | -0,59 % | KRW 10.110,00 | KRW 10.160,00 | KRW 9.930,00 | 57,04K |
| 2026-06-16 | KRW 10.110,00 | +0,20 % | KRW 10.110,00 | KRW 10.250,00 | KRW 10.010,00 | 59,37K |
| 2026-06-15 | KRW 10.090,00 | -0,39 % | KRW 10.300,00 | KRW 10.350,00 | KRW 10.000,00 | 123,02K |
| 2026-06-12 | KRW 10.130,00 | +1,91 % | KRW 10.050,00 | KRW 10.250,00 | KRW 9.940,00 | 125,75K |
| 2026-06-11 | KRW 9.940,00 | +0,91 % | KRW 9.700,00 | KRW 9.980,00 | KRW 9.610,00 | 89,91K |
| 2026-06-10 | KRW 9.850,00 | +2,18 % | KRW 9.950,00 | KRW 10.090,00 | KRW 9.580,00 | 134,73K |
| 2026-06-09 | KRW 9.640,00 | +5,70 % | KRW 9.110,00 | KRW 9.780,00 | KRW 9.110,00 | 80,01K |
| 2026-06-08 | KRW 9.120,00 | -5,10 % | KRW 9.350,00 | KRW 9.390,00 | KRW 9.050,00 | 98,35K |
| 2026-06-05 | KRW 9.610,00 | -1,84 % | KRW 9.750,00 | KRW 9.800,00 | KRW 9.550,00 | 86,75K |
| 2026-06-04 | KRW 9.790,00 | -1,01 % | KRW 9.800,00 | KRW 9.890,00 | KRW 9.700,00 | 67,61K |
| 2026-06-02 | KRW 9.890,00 | -1,00 % | KRW 9.900,00 | KRW 9.990,00 | KRW 9.740,00 | 93,15K |
| 2026-06-01 | KRW 9.990,00 | -0,10 % | KRW 10.000,00 | KRW 10.030,00 | KRW 9.800,00 | 159,81K |
| 2026-05-29 | KRW 10.000,00 | -0,50 % | KRW 10.100,00 | KRW 10.120,00 | KRW 9.900,00 | 77,48K |
| 2026-05-28 | KRW 10.050,00 | -0,30 % | KRW 10.060,00 | KRW 10.120,00 | KRW 9.820,00 | 134,30K |
| 2026-05-27 | KRW 10.080,00 | -2,04 % | KRW 10.250,00 | KRW 10.290,00 | KRW 10.030,00 | 118,84K |
| 2026-05-26 | KRW 10.290,00 | -2,37 % | KRW 10.600,00 | KRW 10.620,00 | KRW 10.230,00 | 92,44K |
| 2026-05-22 | KRW 10.540,00 | +3,94 % | KRW 10.240,00 | KRW 10.550,00 | KRW 10.240,00 | 73,89K |