Elcomtec Co., Ltd 037950
KRX · Südkorea · Elektronische Technologie
KRW 2.750,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.695,00 | 16,08K |
| 2026-10-01 | KRW 2.750,00 | +4,56 % | KRW 2.750,00 | KRW 3.100,00 | KRW 2.635,00 | 125,28K |
| 2026-09-30 | KRW 2.630,00 | -2,23 % | KRW 2.670,00 | KRW 2.732,00 | KRW 2.630,00 | 13,84K |
| 2026-09-29 | KRW 2.690,00 | +0,94 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.640,00 | 8,51K |
| 2026-09-28 | KRW 2.665,00 | +1,72 % | KRW 2.620,00 | KRW 2.730,00 | KRW 2.590,00 | 13,33K |
| 2026-09-23 | KRW 2.620,00 | -2,96 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.615,00 | 13,57K |
| 2026-09-22 | KRW 2.700,00 | 0,00 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.670,00 | 19,26K |
| 2026-09-21 | KRW 2.700,00 | -3,40 % | KRW 2.755,00 | KRW 2.795,00 | KRW 2.700,00 | 21,88K |
| 2026-09-18 | KRW 2.795,00 | +0,36 % | KRW 2.785,00 | KRW 2.835,00 | KRW 2.740,00 | 23,90K |
| 2026-09-17 | KRW 2.785,00 | +1,64 % | KRW 2.740,00 | KRW 2.805,00 | KRW 2.730,00 | 8,39K |
| 2026-09-16 | KRW 2.740,00 | -1,08 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.740,00 | 17,08K |
| 2026-09-15 | KRW 2.770,00 | -3,32 % | KRW 2.855,00 | KRW 2.900,00 | KRW 2.755,00 | 15,44K |
| 2026-09-14 | KRW 2.865,00 | -0,87 % | KRW 2.890,00 | KRW 2.940,00 | KRW 2.805,00 | 49,11K |
| 2026-09-11 | KRW 2.890,00 | -0,17 % | KRW 2.895,00 | KRW 2.915,00 | KRW 2.850,00 | 9,94K |
| 2026-09-10 | KRW 2.895,00 | -0,69 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.875,00 | 10,32K |
| 2026-09-09 | KRW 2.915,00 | -3,16 % | KRW 2.980,00 | KRW 3.015,00 | KRW 2.900,00 | 17,96K |
| 2026-09-08 | KRW 3.010,00 | +1,01 % | KRW 2.955,00 | KRW 3.015,00 | KRW 2.950,00 | 25,68K |
| 2026-09-07 | KRW 2.980,00 | +2,76 % | KRW 2.900,00 | KRW 3.010,00 | KRW 2.860,00 | 19,35K |
| 2026-09-04 | KRW 2.900,00 | +0,52 % | KRW 2.885,00 | KRW 2.945,00 | KRW 2.850,00 | 18,84K |
| 2026-09-03 | KRW 2.885,00 | +0,17 % | KRW 2.930,00 | KRW 2.935,00 | KRW 2.820,00 | 10,36K |
| 2026-09-02 | KRW 2.880,00 | -0,35 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.835,00 | 17,57K |
| 2026-09-01 | KRW 2.890,00 | +0,35 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.805,00 | 10,44K |
| 2026-08-31 | KRW 2.880,00 | -0,69 % | KRW 2.835,00 | KRW 2.900,00 | KRW 2.800,00 | 14,70K |
| 2026-08-28 | KRW 2.900,00 | +0,52 % | KRW 2.885,00 | KRW 2.910,00 | KRW 2.845,00 | 9,52K |
| 2026-08-27 | KRW 2.885,00 | -1,70 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.865,00 | 15,49K |
| 2026-08-26 | KRW 2.935,00 | +0,17 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.855,00 | 37,80K |
| 2026-08-25 | KRW 2.930,00 | +0,17 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.835,00 | 34,93K |
| 2026-08-24 | KRW 2.925,00 | +0,86 % | KRW 2.960,00 | KRW 3.135,00 | KRW 2.910,00 | 87,94K |
| 2026-08-21 | KRW 2.900,00 | -2,52 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.810,00 | 25,03K |
| 2026-08-20 | KRW 2.975,00 | +3,30 % | KRW 2.990,00 | KRW 3.100,00 | KRW 2.935,00 | 47,56K |
| 2026-08-19 | KRW 2.880,00 | -0,69 % | KRW 2.880,00 | KRW 2.920,00 | KRW 2.820,00 | 18,29K |
| 2026-08-18 | KRW 2.900,00 | -5,23 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.900,00 | 42,34K |
| 2026-08-14 | KRW 3.060,00 | -0,33 % | KRW 3.070,00 | KRW 3.180,00 | KRW 2.950,00 | 36,97K |
| 2026-08-13 | KRW 3.070,00 | +2,33 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.980,00 | 24,18K |
| 2026-08-12 | KRW 3.000,00 | -1,32 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.990,00 | 28,98K |
| 2026-08-11 | KRW 3.040,00 | -2,72 % | KRW 3.135,00 | KRW 3.160,00 | KRW 3.020,00 | 48,36K |
| 2026-08-10 | KRW 3.125,00 | +1,79 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.015,00 | 101,75K |
| 2026-08-07 | KRW 3.070,00 | +4,42 % | KRW 2.940,00 | KRW 3.160,00 | KRW 2.860,00 | 117,55K |
| 2026-08-06 | KRW 2.940,00 | +5,38 % | KRW 2.940,00 | KRW 3.580,00 | KRW 2.890,00 | 735,48K |
| 2026-08-05 | KRW 2.790,00 | +0,72 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.735,00 | 9,26K |
| 2026-08-04 | KRW 2.770,00 | +2,59 % | KRW 2.680,00 | KRW 2.790,00 | KRW 2.565,00 | 18,21K |
| 2026-08-03 | KRW 2.700,00 | +2,66 % | KRW 2.630,00 | KRW 2.750,00 | KRW 2.535,00 | 14,28K |
| 2026-07-31 | KRW 2.630,00 | +2,14 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.570,00 | 25,13K |
| 2026-07-30 | KRW 2.575,00 | +0,98 % | KRW 2.555,00 | KRW 2.695,00 | KRW 2.520,00 | 16,43K |
| 2026-07-29 | KRW 2.550,00 | -5,73 % | KRW 2.705,00 | KRW 2.775,00 | KRW 2.425,00 | 46,28K |
| 2026-07-28 | KRW 2.705,00 | -7,68 % | KRW 2.750,00 | KRW 2.890,00 | KRW 2.705,00 | 23,70K |
| 2026-07-27 | KRW 2.930,00 | +4,64 % | KRW 2.850,00 | KRW 3.000,00 | KRW 2.835,00 | 9,48K |
| 2026-07-24 | KRW 2.800,00 | -0,18 % | KRW 2.785,00 | KRW 2.950,00 | KRW 2.785,00 | 12,32K |
| 2026-07-23 | KRW 2.805,00 | +2,00 % | KRW 2.795,00 | KRW 2.880,00 | KRW 2.770,00 | 6,10K |
| 2026-07-22 | KRW 2.750,00 | -1,26 % | KRW 2.825,00 | KRW 2.965,00 | KRW 2.745,00 | 12,52K |
| 2026-07-21 | KRW 2.785,00 | -1,24 % | KRW 2.700,00 | KRW 2.880,00 | KRW 2.700,00 | 6,27K |
| 2026-07-20 | KRW 2.820,00 | -3,26 % | KRW 2.895,00 | KRW 3.060,00 | KRW 2.820,00 | 14,40K |
| 2026-07-16 | KRW 2.915,00 | -1,52 % | KRW 2.960,00 | KRW 2.985,00 | KRW 2.820,00 | 7,53K |
| 2026-07-15 | KRW 2.960,00 | +5,71 % | KRW 2.800,00 | KRW 2.975,00 | KRW 2.800,00 | 18,23K |
| 2026-07-14 | KRW 2.800,00 | -2,27 % | KRW 2.845,00 | KRW 3.000,00 | KRW 2.750,00 | 39,54K |
| 2026-07-13 | KRW 2.865,00 | -6,22 % | KRW 3.070,00 | KRW 3.105,00 | KRW 2.860,00 | 40,70K |
| 2026-07-10 | KRW 3.055,00 | +2,69 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.935,00 | 25,21K |
| 2026-07-09 | KRW 2.975,00 | -2,14 % | KRW 3.040,00 | KRW 3.135,00 | KRW 2.960,00 | 43,43K |
| 2026-07-08 | KRW 3.040,00 | +2,36 % | KRW 3.040,00 | KRW 3.160,00 | KRW 2.955,00 | 41,89K |
| 2026-07-07 | KRW 2.970,00 | -4,81 % | KRW 3.085,00 | KRW 3.095,00 | KRW 2.927,00 | 44,85K |
| 2026-07-06 | KRW 3.120,00 | +1,30 % | KRW 3.080,00 | KRW 3.135,00 | KRW 3.000,00 | 31,03K |
| 2026-07-03 | KRW 3.080,00 | +3,70 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.900,00 | 23,56K |
| 2026-07-02 | KRW 2.970,00 | -2,14 % | KRW 3.010,00 | KRW 3.150,00 | KRW 2.780,00 | 30,01K |
| 2026-07-01 | KRW 3.035,00 | +5,20 % | KRW 2.870,00 | KRW 3.305,00 | KRW 2.870,00 | 90,85K |
| 2026-06-30 | KRW 2.885,00 | +5,10 % | KRW 2.745,00 | KRW 2.935,00 | KRW 2.710,00 | 37,44K |
| 2026-06-29 | KRW 2.745,00 | +6,19 % | KRW 2.485,00 | KRW 2.790,00 | KRW 2.485,00 | 20,68K |
| 2026-06-26 | KRW 2.585,00 | -3,00 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.520,00 | 35,95K |
| 2026-06-25 | KRW 2.665,00 | +1,33 % | KRW 2.620,00 | KRW 2.775,00 | KRW 2.610,00 | 25,75K |
| 2026-06-24 | KRW 2.630,00 | +0,96 % | KRW 2.605,00 | KRW 2.735,00 | KRW 2.580,00 | 48,93K |
| 2026-06-23 | KRW 2.605,00 | -5,62 % | KRW 2.745,00 | KRW 2.755,00 | KRW 2.585,00 | 77,53K |
| 2026-06-22 | KRW 2.760,00 | -1,08 % | KRW 2.750,00 | KRW 2.975,00 | KRW 2.750,00 | 75,21K |
| 2026-06-19 | KRW 2.790,00 | +0,36 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.720,00 | 50,83K |
| 2026-06-18 | KRW 2.780,00 | +1,28 % | KRW 2.715,00 | KRW 2.930,00 | KRW 2.685,00 | 73,51K |
| 2026-06-17 | KRW 2.745,00 | -2,14 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.695,00 | 12,99K |
| 2026-06-16 | KRW 2.805,00 | +1,08 % | KRW 2.705,00 | KRW 2.815,00 | KRW 2.705,00 | 18,46K |
| 2026-06-15 | KRW 2.775,00 | +2,59 % | KRW 2.670,00 | KRW 2.820,00 | KRW 2.610,00 | 31,67K |
| 2026-06-12 | KRW 2.705,00 | +4,44 % | KRW 2.515,00 | KRW 2.775,00 | KRW 2.515,00 | 34,91K |
| 2026-06-11 | KRW 2.590,00 | +1,77 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.480,00 | 20,52K |
| 2026-06-10 | KRW 2.545,00 | +1,19 % | KRW 2.465,00 | KRW 2.550,00 | KRW 2.390,00 | 6 |
| 2026-06-09 | KRW 2.515,00 | -0,40 % | KRW 2.460,00 | KRW 2.555,00 | KRW 2.460,00 | 28,66K |
| 2026-06-08 | KRW 2.525,00 | -4,54 % | KRW 2.570,00 | KRW 2.575,00 | KRW 2.440,00 | 55,59K |
| 2026-06-05 | KRW 2.645,00 | -4,51 % | KRW 2.610,00 | KRW 2.750,00 | KRW 2.610,00 | 20,93K |
| 2026-06-04 | KRW 2.770,00 | +2,78 % | KRW 2.570,00 | KRW 2.775,00 | KRW 2.570,00 | 32,01K |
| 2026-06-02 | KRW 2.695,00 | -0,92 % | KRW 2.575,00 | KRW 2.715,00 | KRW 2.520,00 | 71,72K |
| 2026-06-01 | KRW 2.720,00 | -6,21 % | KRW 2.820,00 | KRW 2.885,00 | KRW 2.560,00 | 101,08K |
| 2026-05-29 | KRW 2.900,00 | -3,17 % | KRW 2.930,00 | KRW 2.995,00 | KRW 2.800,00 | 137,57K |
| 2026-05-28 | KRW 2.995,00 | -2,28 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.930,00 | 48,25K |
| 2026-05-27 | KRW 3.065,00 | -3,62 % | KRW 3.145,00 | KRW 3.150,00 | KRW 2.980,00 | 94,07K |
| 2026-05-26 | KRW 3.180,00 | -0,16 % | KRW 3.160,00 | KRW 3.200,00 | KRW 3.080,00 | 64,54K |
| 2026-05-22 | KRW 3.185,00 | +1,92 % | KRW 3.125,00 | KRW 3.205,00 | KRW 3.040,00 | 21,47K |