KZ Precision Corporation 036560
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.000,00-30,00 (-0,25 %)
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 12.000,00 | -0,25 % | KRW 12.000,00 | KRW 12.040,00 | KRW 11.940,00 | 4,18K |
| 2026-10-01 | KRW 12.030,00 | +0,92 % | KRW 11.900,00 | KRW 12.080,00 | KRW 11.900,00 | 1,75K |
| 2026-09-30 | KRW 11.920,00 | -0,75 % | KRW 12.010,00 | KRW 12.150,00 | KRW 11.910,00 | 5,31K |
| 2026-09-29 | KRW 12.010,00 | -0,58 % | KRW 12.110,00 | KRW 12.200,00 | KRW 11.980,00 | 3,26K |
| 2026-09-28 | KRW 12.080,00 | +0,33 % | KRW 12.170,00 | KRW 12.170,00 | KRW 11.980,00 | 2,66K |
| 2026-09-23 | KRW 12.040,00 | +0,75 % | KRW 12.090,00 | KRW 12.120,00 | KRW 11.890,00 | 5,53K |
| 2026-09-22 | KRW 11.950,00 | -0,91 % | KRW 12.090,00 | KRW 12.250,00 | KRW 11.880,00 | 9,27K |
| 2026-09-21 | KRW 12.060,00 | -1,23 % | KRW 12.200,00 | KRW 12.280,00 | KRW 12.050,00 | 2,61K |
| 2026-09-18 | KRW 12.210,00 | +0,91 % | KRW 12.200,00 | KRW 12.240,00 | KRW 12.120,00 | 3,62K |
| 2026-09-17 | KRW 12.100,00 | -0,17 % | KRW 12.110,00 | KRW 12.270,00 | KRW 12.090,00 | 8,08K |
| 2026-09-16 | KRW 12.120,00 | +0,08 % | KRW 12.120,00 | KRW 12.280,00 | KRW 12.030,00 | 2,33K |
| 2026-09-15 | KRW 12.110,00 | -0,16 % | KRW 12.250,00 | KRW 12.300,00 | KRW 12.020,00 | 8,48K |
| 2026-09-14 | KRW 12.130,00 | -0,16 % | KRW 12.250,00 | KRW 12.250,00 | KRW 12.020,00 | 8,75K |
| 2026-09-11 | KRW 12.150,00 | -0,90 % | KRW 12.380,00 | KRW 12.380,00 | KRW 12.120,00 | 3,52K |
| 2026-09-10 | KRW 12.260,00 | -0,16 % | KRW 12.380,00 | KRW 12.380,00 | KRW 12.170,00 | 3,10K |
| 2026-09-09 | KRW 12.280,00 | +0,16 % | KRW 12.250,00 | KRW 12.310,00 | KRW 12.190,00 | 1,19K |
| 2026-09-08 | KRW 12.260,00 | +0,33 % | KRW 12.180,00 | KRW 12.360,00 | KRW 12.180,00 | 2,76K |
| 2026-09-07 | KRW 12.220,00 | +0,58 % | KRW 12.300,00 | KRW 12.300,00 | KRW 12.190,00 | 1,91K |
| 2026-09-04 | KRW 12.150,00 | 0,00 % | KRW 12.150,00 | KRW 12.280,00 | KRW 12.140,00 | 1,68K |
| 2026-09-03 | KRW 12.150,00 | -0,16 % | KRW 12.280,00 | KRW 12.280,00 | KRW 12.150,00 | 2,82K |
| 2026-09-02 | KRW 12.170,00 | -0,90 % | KRW 12.320,00 | KRW 12.320,00 | KRW 12.120,00 | 1,57K |
| 2026-09-01 | KRW 12.280,00 | -0,73 % | KRW 12.370,00 | KRW 12.440,00 | KRW 12.210,00 | 3,36K |
| 2026-08-31 | KRW 12.370,00 | +0,24 % | KRW 12.400,00 | KRW 12.400,00 | KRW 12.250,00 | 3,04K |
| 2026-08-28 | KRW 12.340,00 | 0,00 % | KRW 12.350,00 | KRW 12.560,00 | KRW 12.210,00 | 6,07K |
| 2026-08-27 | KRW 12.340,00 | -0,56 % | KRW 12.530,00 | KRW 12.530,00 | KRW 12.110,00 | 28,78K |
| 2026-08-26 | KRW 12.410,00 | -0,72 % | KRW 12.750,00 | KRW 12.750,00 | KRW 12.390,00 | 8,96K |
| 2026-08-25 | KRW 12.500,00 | -0,56 % | KRW 12.570,00 | KRW 12.710,00 | KRW 12.350,00 | 6,05K |
| 2026-08-24 | KRW 12.570,00 | +4,32 % | KRW 12.050,00 | KRW 12.570,00 | KRW 12.000,00 | 22,97K |
| 2026-08-21 | KRW 12.050,00 | -0,58 % | KRW 12.320,00 | KRW 12.320,00 | KRW 11.910,00 | 6,17K |
| 2026-08-20 | KRW 12.120,00 | +0,50 % | KRW 12.100,00 | KRW 12.300,00 | KRW 12.100,00 | 1,89K |
| 2026-08-19 | KRW 12.060,00 | -1,47 % | KRW 12.150,00 | KRW 12.240,00 | KRW 11.980,00 | 4,71K |
| 2026-08-18 | KRW 12.240,00 | -1,69 % | KRW 12.490,00 | KRW 12.490,00 | KRW 12.190,00 | 7,32K |
| 2026-08-14 | KRW 12.450,00 | +0,08 % | KRW 12.500,00 | KRW 12.500,00 | KRW 12.250,00 | 5,85K |
| 2026-08-13 | KRW 12.440,00 | -0,48 % | KRW 12.500,00 | KRW 12.630,00 | KRW 12.310,00 | 10,42K |
| 2026-08-12 | KRW 12.500,00 | 0,00 % | KRW 12.500,00 | KRW 12.610,00 | KRW 12.400,00 | 7,76K |
| 2026-08-11 | KRW 12.500,00 | -0,16 % | KRW 12.530,00 | KRW 12.610,00 | KRW 12.490,00 | 5,56K |
| 2026-08-10 | KRW 12.520,00 | +0,89 % | KRW 12.600,00 | KRW 12.600,00 | KRW 12.360,00 | 8,08K |
| 2026-08-07 | KRW 12.410,00 | +1,47 % | KRW 12.120,00 | KRW 12.600,00 | KRW 12.120,00 | 12,99K |
| 2026-08-06 | KRW 12.230,00 | +4,71 % | KRW 11.680,00 | KRW 13.450,00 | KRW 11.680,00 | 72,48K |
| 2026-08-05 | KRW 11.680,00 | +0,78 % | KRW 11.590,00 | KRW 11.920,00 | KRW 11.570,00 | 11,14K |
| 2026-08-04 | KRW 11.590,00 | 0,00 % | KRW 11.590,00 | KRW 11.800,00 | KRW 11.550,00 | 9,97K |
| 2026-08-03 | KRW 11.590,00 | -0,43 % | KRW 11.610,00 | KRW 11.910,00 | KRW 11.590,00 | 18,31K |
| 2026-07-31 | KRW 11.640,00 | +1,31 % | KRW 11.960,00 | KRW 11.960,00 | KRW 11.360,00 | 7,88K |
| 2026-07-30 | KRW 11.490,00 | +0,88 % | KRW 11.210,00 | KRW 11.690,00 | KRW 11.210,00 | 3,89K |
| 2026-07-29 | KRW 11.390,00 | -3,88 % | KRW 11.850,00 | KRW 12.270,00 | KRW 11.310,00 | 11,67K |
| 2026-07-28 | KRW 11.850,00 | -1,41 % | KRW 11.930,00 | KRW 12.240,00 | KRW 11.800,00 | 6,94K |
| 2026-07-27 | KRW 12.020,00 | +1,35 % | KRW 12.180,00 | KRW 12.180,00 | KRW 11.900,00 | 6,41K |
| 2026-07-24 | KRW 11.860,00 | +1,80 % | KRW 11.660,00 | KRW 12.270,00 | KRW 11.660,00 | 11,30K |
| 2026-07-23 | KRW 11.650,00 | +1,22 % | KRW 11.520,00 | KRW 11.720,00 | KRW 11.480,00 | 2,42K |
| 2026-07-22 | KRW 11.510,00 | +0,70 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.410,00 | 3,40K |
| 2026-07-21 | KRW 11.430,00 | -0,17 % | KRW 11.510,00 | KRW 11.860,00 | KRW 11.410,00 | 7,20K |
| 2026-07-20 | KRW 11.450,00 | -1,97 % | KRW 11.790,00 | KRW 12.050,00 | KRW 11.440,00 | 2,87K |
| 2026-07-16 | KRW 11.680,00 | +1,48 % | KRW 11.770,00 | KRW 11.780,00 | KRW 11.490,00 | 2,29K |
| 2026-07-15 | KRW 11.510,00 | 0,00 % | KRW 11.510,00 | KRW 11.740,00 | KRW 11.500,00 | 3,45K |
| 2026-07-14 | KRW 11.510,00 | +0,70 % | KRW 11.510,00 | KRW 11.720,00 | KRW 11.430,00 | 8,53K |
| 2026-07-13 | KRW 11.430,00 | -2,14 % | KRW 11.720,00 | KRW 11.900,00 | KRW 11.420,00 | 2,78K |
| 2026-07-10 | KRW 11.680,00 | +2,82 % | KRW 11.590,00 | KRW 11.710,00 | KRW 11.500,00 | 3,78K |
| 2026-07-09 | KRW 11.360,00 | -0,96 % | KRW 11.520,00 | KRW 11.570,00 | KRW 11.280,00 | 5,20K |
| 2026-07-08 | KRW 11.470,00 | +0,17 % | KRW 11.540,00 | KRW 11.660,00 | KRW 11.350,00 | 7,54K |
| 2026-07-07 | KRW 11.450,00 | -2,14 % | KRW 11.560,00 | KRW 11.780,00 | KRW 11.420,00 | 6,14K |
| 2026-07-06 | KRW 11.700,00 | -1,18 % | KRW 11.750,00 | KRW 11.950,00 | KRW 11.560,00 | 4,19K |
| 2026-07-03 | KRW 11.840,00 | +3,59 % | KRW 11.440,00 | KRW 11.890,00 | KRW 11.340,00 | 3,54K |
| 2026-07-02 | KRW 11.430,00 | -2,47 % | KRW 11.730,00 | KRW 11.790,00 | KRW 11.420,00 | 8,54K |
| 2026-07-01 | KRW 11.720,00 | +2,63 % | KRW 11.440,00 | KRW 11.740,00 | KRW 11.400,00 | 5,16K |
| 2026-06-30 | KRW 11.420,00 | -2,64 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.370,00 | 10,55K |
| 2026-06-29 | KRW 11.730,00 | +5,49 % | KRW 11.390,00 | KRW 11.800,00 | KRW 11.300,00 | 8,29K |
| 2026-06-26 | KRW 11.120,00 | -2,11 % | KRW 11.680,00 | KRW 11.680,00 | KRW 11.110,00 | 11,94K |
| 2026-06-25 | KRW 11.360,00 | -1,13 % | KRW 11.700,00 | KRW 11.790,00 | KRW 11.350,00 | 7,62K |
| 2026-06-24 | KRW 11.490,00 | +0,79 % | KRW 11.400,00 | KRW 11.660,00 | KRW 11.290,00 | 9,90K |
| 2026-06-23 | KRW 11.400,00 | -2,06 % | KRW 11.700,00 | KRW 11.800,00 | KRW 11.350,00 | 9,44K |
| 2026-06-22 | KRW 11.640,00 | -0,77 % | KRW 11.760,00 | KRW 11.930,00 | KRW 11.400,00 | 11,68K |
| 2026-06-19 | KRW 11.730,00 | -2,25 % | KRW 12.000,00 | KRW 12.010,00 | KRW 11.630,00 | 6,36K |
| 2026-06-18 | KRW 12.000,00 | -4,08 % | KRW 12.510,00 | KRW 12.510,00 | KRW 12.000,00 | 6,13K |
| 2026-06-17 | KRW 12.510,00 | 0,00 % | KRW 12.620,00 | KRW 12.690,00 | KRW 12.460,00 | 4,20K |
| 2026-06-16 | KRW 12.510,00 | +0,81 % | KRW 12.450,00 | KRW 12.600,00 | KRW 12.370,00 | 6,11K |
| 2026-06-15 | KRW 12.410,00 | -0,16 % | KRW 12.570,00 | KRW 12.660,00 | KRW 12.410,00 | 4,93K |
| 2026-06-12 | KRW 12.430,00 | +1,89 % | KRW 12.700,00 | KRW 12.700,00 | KRW 12.210,00 | 11,93K |
| 2026-06-11 | KRW 12.200,00 | +4,99 % | KRW 11.620,00 | KRW 12.320,00 | KRW 11.590,00 | 12,58K |
| 2026-06-10 | KRW 11.620,00 | -3,57 % | KRW 11.790,00 | KRW 12.040,00 | KRW 11.520,00 | 2 |
| 2026-06-09 | KRW 12.050,00 | +5,15 % | KRW 11.400,00 | KRW 12.120,00 | KRW 11.300,00 | 9,08K |
| 2026-06-08 | KRW 11.460,00 | -6,68 % | KRW 12.280,00 | KRW 12.280,00 | KRW 11.450,00 | 16,76K |
| 2026-06-05 | KRW 12.280,00 | +0,41 % | KRW 12.250,00 | KRW 12.510,00 | KRW 11.970,00 | 9,73K |
| 2026-06-04 | KRW 12.230,00 | -2,00 % | KRW 12.470,00 | KRW 12.530,00 | KRW 12.000,00 | 7,08K |
| 2026-06-02 | KRW 12.480,00 | +0,97 % | KRW 12.360,00 | KRW 12.540,00 | KRW 11.890,00 | 24,98K |
| 2026-06-01 | KRW 12.360,00 | -3,06 % | KRW 12.750,00 | KRW 12.750,00 | KRW 12.220,00 | 15,32K |
| 2026-05-29 | KRW 12.750,00 | -0,93 % | KRW 12.900,00 | KRW 13.000,00 | KRW 12.480,00 | 12,76K |
| 2026-05-28 | KRW 12.870,00 | -1,76 % | KRW 13.100,00 | KRW 13.330,00 | KRW 12.630,00 | 24,68K |
| 2026-05-27 | KRW 13.100,00 | -1,13 % | KRW 13.250,00 | KRW 13.300,00 | KRW 12.940,00 | 17,14K |
| 2026-05-26 | KRW 13.250,00 | -1,12 % | KRW 13.500,00 | KRW 13.500,00 | KRW 13.090,00 | 8,68K |
| 2026-05-22 | KRW 13.400,00 | +2,68 % | KRW 13.210,00 | KRW 13.460,00 | KRW 13.140,00 | 6,98K |