Kakao Corp. 035720
KRX · Südkorea · Technologiedienstleistungen
KRW 33.550,000,00 (0,00 %)
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 33.550,00 | 0,00 % | KRW 33.600,00 | KRW 33.750,00 | KRW 33.200,00 | 779,30K |
| 2026-09-30 | KRW 33.550,00 | -0,45 % | KRW 33.850,00 | KRW 34.100,00 | KRW 33.450,00 | 876,05K |
| 2026-09-29 | KRW 33.700,00 | -1,32 % | KRW 34.100,00 | KRW 34.150,00 | KRW 33.400,00 | 1,15M |
| 2026-09-28 | KRW 34.150,00 | +2,09 % | KRW 33.550,00 | KRW 34.500,00 | KRW 33.500,00 | 1,03M |
| 2026-09-23 | KRW 33.450,00 | -2,05 % | KRW 34.200,00 | KRW 34.600,00 | KRW 33.400,00 | 1,38M |
| 2026-09-22 | KRW 34.150,00 | +2,86 % | KRW 33.500,00 | KRW 34.600,00 | KRW 33.400,00 | 1,59M |
| 2026-09-21 | KRW 33.200,00 | -1,04 % | KRW 33.600,00 | KRW 33.600,00 | KRW 33.000,00 | 1,15M |
| 2026-09-18 | KRW 33.550,00 | +0,15 % | KRW 34.000,00 | KRW 34.150,00 | KRW 33.300,00 | 1,50M |
| 2026-09-17 | KRW 33.500,00 | 0,00 % | KRW 33.650,00 | KRW 34.000,00 | KRW 33.450,00 | 1,28M |
| 2026-09-16 | KRW 33.500,00 | -2,90 % | KRW 34.200,00 | KRW 34.350,00 | KRW 33.350,00 | 1,62M |
| 2026-09-15 | KRW 34.500,00 | -0,43 % | KRW 34.150,00 | KRW 34.850,00 | KRW 34.150,00 | 686,05K |
| 2026-09-14 | KRW 34.650,00 | +0,43 % | KRW 34.000,00 | KRW 34.950,00 | KRW 33.850,00 | 937,16K |
| 2026-09-11 | KRW 34.500,00 | -1,15 % | KRW 34.200,00 | KRW 34.850,00 | KRW 33.800,00 | 1,19M |
| 2026-09-10 | KRW 34.900,00 | -0,43 % | KRW 34.750,00 | KRW 35.100,00 | KRW 34.500,00 | 1,75M |
| 2026-09-09 | KRW 35.050,00 | -0,99 % | KRW 35.400,00 | KRW 35.600,00 | KRW 34.950,00 | 1,30M |
| 2026-09-08 | KRW 35.400,00 | -3,15 % | KRW 36.900,00 | KRW 36.900,00 | KRW 35.400,00 | 1,59M |
| 2026-09-07 | KRW 36.550,00 | +0,97 % | KRW 36.550,00 | KRW 36.700,00 | KRW 35.850,00 | 1,30M |
| 2026-09-04 | KRW 36.200,00 | +2,40 % | KRW 35.700,00 | KRW 36.300,00 | KRW 35.600,00 | 1,54M |
| 2026-09-03 | KRW 35.350,00 | +0,71 % | KRW 35.350,00 | KRW 36.150,00 | KRW 34.650,00 | 4,09M |
| 2026-09-02 | KRW 35.100,00 | -3,84 % | KRW 35.800,00 | KRW 36.450,00 | KRW 35.100,00 | 1,50M |
| 2026-09-01 | KRW 36.500,00 | -0,14 % | KRW 36.200,00 | KRW 37.100,00 | KRW 36.200,00 | 1,09M |
| 2026-08-31 | KRW 36.550,00 | -0,81 % | KRW 36.350,00 | KRW 36.750,00 | KRW 35.550,00 | 1,43M |
| 2026-08-28 | KRW 36.850,00 | +2,36 % | KRW 35.850,00 | KRW 36.850,00 | KRW 35.750,00 | 1,49M |
| 2026-08-27 | KRW 36.000,00 | -0,96 % | KRW 36.700,00 | KRW 37.250,00 | KRW 35.850,00 | 1,26M |
| 2026-08-26 | KRW 36.350,00 | +0,83 % | KRW 36.100,00 | KRW 36.650,00 | KRW 35.650,00 | 1,48M |
| 2026-08-25 | KRW 36.050,00 | +0,70 % | KRW 35.750,00 | KRW 36.250,00 | KRW 34.200,00 | 1,76M |
| 2026-08-24 | KRW 35.800,00 | 0,00 % | KRW 35.000,00 | KRW 36.500,00 | KRW 34.950,00 | 3,76M |
| 2026-08-21 | KRW 35.800,00 | -7,49 % | KRW 38.150,00 | KRW 38.750,00 | KRW 33.600,00 | 10,11M |
| 2026-08-20 | KRW 38.700,00 | +3,48 % | KRW 37.450,00 | KRW 39.400,00 | KRW 37.450,00 | 2,13M |
| 2026-08-19 | KRW 37.400,00 | -2,22 % | KRW 37.150,00 | KRW 37.750,00 | KRW 36.450,00 | 1,41M |
| 2026-08-18 | KRW 38.250,00 | -4,38 % | KRW 39.650,00 | KRW 39.850,00 | KRW 37.650,00 | 2,40M |
| 2026-08-14 | KRW 40.000,00 | -0,25 % | KRW 40.100,00 | KRW 41.400,00 | KRW 39.500,00 | 2,10M |
| 2026-08-13 | KRW 40.100,00 | +1,39 % | KRW 39.800,00 | KRW 40.400,00 | KRW 39.150,00 | 2,63M |
| 2026-08-12 | KRW 39.550,00 | -2,83 % | KRW 40.700,00 | KRW 41.450,00 | KRW 39.500,00 | 2,37M |
| 2026-08-11 | KRW 40.700,00 | +2,91 % | KRW 39.450,00 | KRW 41.000,00 | KRW 39.200,00 | 2,64M |
| 2026-08-10 | KRW 39.550,00 | -0,88 % | KRW 39.850,00 | KRW 39.850,00 | KRW 38.500,00 | 1,96M |
| 2026-08-07 | KRW 39.900,00 | +4,18 % | KRW 38.300,00 | KRW 40.600,00 | KRW 37.800,00 | 3,98M |
| 2026-08-06 | KRW 38.300,00 | +0,39 % | KRW 38.350,00 | KRW 38.400,00 | KRW 36.750,00 | 2,38M |
| 2026-08-05 | KRW 38.150,00 | +0,66 % | KRW 38.100,00 | KRW 39.350,00 | KRW 38.000,00 | 2,57M |
| 2026-08-04 | KRW 37.900,00 | +1,88 % | KRW 37.600,00 | KRW 38.000,00 | KRW 36.700,00 | 2,28M |
| 2026-08-03 | KRW 37.200,00 | -0,53 % | KRW 36.650,00 | KRW 37.500,00 | KRW 35.900,00 | 1,70M |
| 2026-07-31 | KRW 37.400,00 | +3,46 % | KRW 37.050,00 | KRW 37.600,00 | KRW 35.750,00 | 3,03M |
| 2026-07-30 | KRW 36.150,00 | +2,41 % | KRW 35.000,00 | KRW 37.050,00 | KRW 34.750,00 | 2,60M |
| 2026-07-29 | KRW 35.300,00 | -0,98 % | KRW 36.200,00 | KRW 37.900,00 | KRW 34.650,00 | 4,91M |
| 2026-07-28 | KRW 35.650,00 | -3,78 % | KRW 36.400,00 | KRW 37.100,00 | KRW 35.250,00 | 2,00M |
| 2026-07-27 | KRW 37.050,00 | +2,35 % | KRW 36.950,00 | KRW 37.500,00 | KRW 35.850,00 | 1,80M |
| 2026-07-24 | KRW 36.200,00 | -2,56 % | KRW 36.450,00 | KRW 36.800,00 | KRW 35.500,00 | 1,68M |
| 2026-07-23 | KRW 37.150,00 | +4,65 % | KRW 36.100,00 | KRW 37.175,00 | KRW 35.550,00 | 2,25M |
| 2026-07-22 | KRW 35.500,00 | +0,57 % | KRW 35.750,00 | KRW 36.650,00 | KRW 35.400,00 | 1,75M |
| 2026-07-21 | KRW 35.300,00 | +0,71 % | KRW 34.900,00 | KRW 35.900,00 | KRW 34.250,00 | 1,32M |
| 2026-07-20 | KRW 35.050,00 | -2,37 % | KRW 35.600,00 | KRW 36.200,00 | KRW 34.350,00 | 1,87M |
| 2026-07-16 | KRW 35.900,00 | +2,87 % | KRW 34.700,00 | KRW 36.450,00 | KRW 34.150,00 | 2,68M |
| 2026-07-15 | KRW 34.900,00 | +3,10 % | KRW 34.600,00 | KRW 35.950,00 | KRW 34.550,00 | 1,89M |
| 2026-07-14 | KRW 33.850,00 | -2,59 % | KRW 35.050,00 | KRW 35.050,00 | KRW 33.700,00 | 2,15M |
| 2026-07-13 | KRW 34.750,00 | -1,70 % | KRW 35.400,00 | KRW 36.100,00 | KRW 34.450,00 | 1,68M |
| 2026-07-10 | KRW 35.350,00 | +5,05 % | KRW 34.150,00 | KRW 36.350,00 | KRW 34.150,00 | 2,17M |
| 2026-07-09 | KRW 33.650,00 | -2,89 % | KRW 34.700,00 | KRW 35.100,00 | KRW 33.400,00 | 1,90M |
| 2026-07-08 | KRW 34.650,00 | -2,12 % | KRW 35.450,00 | KRW 35.950,00 | KRW 33.400,00 | 2,21M |
| 2026-07-07 | KRW 35.400,00 | -0,56 % | KRW 35.600,00 | KRW 35.950,00 | KRW 34.400,00 | 1,70M |
| 2026-07-06 | KRW 35.600,00 | +0,28 % | KRW 35.500,00 | KRW 36.300,00 | KRW 34.850,00 | 1,29M |
| 2026-07-03 | KRW 35.500,00 | +0,71 % | KRW 35.950,00 | KRW 36.250,00 | KRW 33.850,00 | 1,87M |
| 2026-07-02 | KRW 35.250,00 | +1,29 % | KRW 34.800,00 | KRW 36.350,00 | KRW 33.800,00 | 2,23M |
| 2026-07-01 | KRW 34.800,00 | +0,72 % | KRW 35.350,00 | KRW 36.100,00 | KRW 34.400,00 | 1,54M |
| 2026-06-30 | KRW 34.550,00 | -3,63 % | KRW 35.800,00 | KRW 35.900,00 | KRW 34.550,00 | 1,24M |
| 2026-06-29 | KRW 35.850,00 | +8,14 % | KRW 33.050,00 | KRW 36.300,00 | KRW 32.600,00 | 1,80M |
| 2026-06-26 | KRW 33.150,00 | -3,21 % | KRW 34.550,00 | KRW 34.600,00 | KRW 32.250,00 | 1,78M |
| 2026-06-25 | KRW 34.250,00 | +0,74 % | KRW 34.450,00 | KRW 35.800,00 | KRW 34.200,00 | 1,68M |
| 2026-06-24 | KRW 34.000,00 | -0,73 % | KRW 34.100,00 | KRW 34.600,00 | KRW 33.500,00 | 1,66M |
| 2026-06-23 | KRW 34.250,00 | -6,93 % | KRW 36.550,00 | KRW 37.100,00 | KRW 34.250,00 | 1,93M |
| 2026-06-22 | KRW 36.800,00 | -2,52 % | KRW 38.250,00 | KRW 38.500,00 | KRW 36.800,00 | 1,35M |
| 2026-06-19 | KRW 37.750,00 | -3,94 % | KRW 39.300,00 | KRW 39.700,00 | KRW 37.500,00 | 2,41M |
| 2026-06-18 | KRW 39.300,00 | -3,08 % | KRW 40.200,00 | KRW 40.200,00 | KRW 39.250,00 | 1,20M |
| 2026-06-17 | KRW 40.550,00 | +0,25 % | KRW 40.500,00 | KRW 41.250,00 | KRW 39.600,00 | 1,14M |
| 2026-06-16 | KRW 40.450,00 | -0,74 % | KRW 41.100,00 | KRW 41.400,00 | KRW 40.450,00 | 1,43M |
| 2026-06-15 | KRW 40.750,00 | -1,81 % | KRW 41.600,00 | KRW 41.700,00 | KRW 40.550,00 | 1,91M |
| 2026-06-12 | KRW 41.500,00 | +5,60 % | KRW 41.350,00 | KRW 43.000,00 | KRW 40.300,00 | 4,08M |
| 2026-06-11 | KRW 39.300,00 | +3,01 % | KRW 37.150,00 | KRW 39.700,00 | KRW 36.500,00 | 2,01M |
| 2026-06-10 | KRW 38.150,00 | -3,42 % | KRW 38.700,00 | KRW 39.100,00 | KRW 37.400,00 | 202 |
| 2026-06-09 | KRW 39.500,00 | +2,33 % | KRW 38.850,00 | KRW 40.100,00 | KRW 38.700,00 | 2,01M |
| 2026-06-08 | KRW 38.600,00 | -4,10 % | KRW 37.850,00 | KRW 39.800,00 | KRW 37.750,00 | 2,63M |
| 2026-06-05 | KRW 40.250,00 | -4,17 % | KRW 41.250,00 | KRW 41.500,00 | KRW 39.800,00 | 1,97M |
| 2026-06-04 | KRW 42.000,00 | -1,29 % | KRW 41.850,00 | KRW 42.750,00 | KRW 41.350,00 | 2,03M |
| 2026-06-02 | KRW 42.550,00 | -0,35 % | KRW 43.300,00 | KRW 43.300,00 | KRW 41.100,00 | 3,43M |
| 2026-06-01 | KRW 42.700,00 | +1,79 % | KRW 43.000,00 | KRW 48.500,00 | KRW 41.300,00 | 11,80M |
| 2026-05-29 | KRW 41.950,00 | +4,61 % | KRW 40.450,00 | KRW 44.000,00 | KRW 40.450,00 | 7,45M |
| 2026-05-28 | KRW 40.100,00 | -0,99 % | KRW 40.300,00 | KRW 41.300,00 | KRW 38.500,00 | 2,57M |
| 2026-05-27 | KRW 40.500,00 | -2,29 % | KRW 41.000,00 | KRW 41.350,00 | KRW 40.150,00 | 1,65M |
| 2026-05-26 | KRW 41.450,00 | -0,96 % | KRW 42.300,00 | KRW 42.350,00 | KRW 40.950,00 | 1,51M |
| 2026-05-22 | KRW 41.850,00 | +0,12 % | KRW 42.000,00 | KRW 42.600,00 | KRW 41.450,00 | 1,41M |
| 2026-05-21 | KRW 41.800,00 | +4,11 % | KRW 40.550,00 | KRW 42.100,00 | KRW 40.500,00 | 1,73M |