KL-Net Corp 039420
KRX · Südkorea · Technologiedienstleistungen
KRW 2.660,00+20,00 (+0,76 %)
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 2.660,00 | +0,76 % | KRW 2.655,00 | KRW 2.660,00 | KRW 2.610,00 | 9,66K |
| 2026-10-01 | KRW 2.640,00 | 0,00 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.600,00 | 33,53K |
| 2026-09-30 | KRW 2.640,00 | 0,00 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.630,00 | 6,73K |
| 2026-09-29 | KRW 2.640,00 | -1,68 % | KRW 2.695,00 | KRW 2.700,00 | KRW 2.635,00 | 7,87K |
| 2026-09-28 | KRW 2.685,00 | +1,13 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.640,00 | 8,34K |
| 2026-09-23 | KRW 2.655,00 | -0,38 % | KRW 2.665,00 | KRW 2.695,00 | KRW 2.645,00 | 8,37K |
| 2026-09-22 | KRW 2.665,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.645,00 | 4,08K |
| 2026-09-21 | KRW 2.665,00 | -0,37 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.650,00 | 9,89K |
| 2026-09-18 | KRW 2.675,00 | -0,56 % | KRW 2.690,00 | KRW 2.725,00 | KRW 2.675,00 | 27,72K |
| 2026-09-17 | KRW 2.690,00 | -1,82 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.650,00 | 16,56K |
| 2026-09-16 | KRW 2.740,00 | -1,62 % | KRW 2.770,00 | KRW 2.775,00 | KRW 2.730,00 | 5,97K |
| 2026-09-15 | KRW 2.785,00 | +0,18 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.740,00 | 21,13K |
| 2026-09-14 | KRW 2.780,00 | +0,72 % | KRW 2.765,00 | KRW 2.785,00 | KRW 2.745,00 | 7,22K |
| 2026-09-11 | KRW 2.760,00 | +1,10 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.730,00 | 18,51K |
| 2026-09-10 | KRW 2.730,00 | -1,27 % | KRW 2.745,00 | KRW 2.780,00 | KRW 2.730,00 | 14,33K |
| 2026-09-09 | KRW 2.765,00 | +0,18 % | KRW 2.760,00 | KRW 2.775,00 | KRW 2.735,00 | 17,57K |
| 2026-09-08 | KRW 2.760,00 | +0,73 % | KRW 2.730,00 | KRW 2.780,00 | KRW 2.715,00 | 13,56K |
| 2026-09-07 | KRW 2.740,00 | +1,11 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.710,00 | 6,48K |
| 2026-09-04 | KRW 2.710,00 | -1,28 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.685,00 | 32,18K |
| 2026-09-03 | KRW 2.745,00 | +0,18 % | KRW 2.740,00 | KRW 2.780,00 | KRW 2.670,00 | 15,35K |
| 2026-09-02 | KRW 2.740,00 | -1,79 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.725,00 | 8,27K |
| 2026-09-01 | KRW 2.790,00 | +0,54 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.700,00 | 31,92K |
| 2026-08-31 | KRW 2.775,00 | -0,54 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.750,00 | 24,64K |
| 2026-08-28 | KRW 2.790,00 | +0,54 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.755,00 | 19,26K |
| 2026-08-27 | KRW 2.775,00 | +2,97 % | KRW 2.690,00 | KRW 2.790,00 | KRW 2.660,00 | 40,82K |
| 2026-08-26 | KRW 2.695,00 | -0,92 % | KRW 2.720,00 | KRW 2.735,00 | KRW 2.670,00 | 15,51K |
| 2026-08-25 | KRW 2.720,00 | -0,55 % | KRW 2.730,00 | KRW 2.740,00 | KRW 2.665,00 | 9,24K |
| 2026-08-24 | KRW 2.735,00 | +1,86 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.670,00 | 18,93K |
| 2026-08-21 | KRW 2.685,00 | -0,19 % | KRW 2.720,00 | KRW 2.735,00 | KRW 2.620,00 | 32,54K |
| 2026-08-20 | KRW 2.690,00 | -2,00 % | KRW 2.750,00 | KRW 2.785,00 | KRW 2.685,00 | 34,43K |
| 2026-08-19 | KRW 2.745,00 | -0,90 % | KRW 2.750,00 | KRW 2.770,00 | KRW 2.700,00 | 29,51K |
| 2026-08-18 | KRW 2.770,00 | -3,32 % | KRW 2.820,00 | KRW 2.840,00 | KRW 2.730,00 | 55,86K |
| 2026-08-14 | KRW 2.865,00 | +0,53 % | KRW 2.845,00 | KRW 2.880,00 | KRW 2.800,00 | 23,84K |
| 2026-08-13 | KRW 2.850,00 | -1,55 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.810,00 | 36,80K |
| 2026-08-12 | KRW 2.895,00 | -1,36 % | KRW 2.915,00 | KRW 2.925,00 | KRW 2.855,00 | 35,31K |
| 2026-08-11 | KRW 2.935,00 | +2,26 % | KRW 2.870,00 | KRW 2.935,00 | KRW 2.860,00 | 40,60K |
| 2026-08-10 | KRW 2.870,00 | +2,68 % | KRW 2.795,00 | KRW 2.870,00 | KRW 2.795,00 | 36,82K |
| 2026-08-07 | KRW 2.795,00 | +0,90 % | KRW 2.775,00 | KRW 2.820,00 | KRW 2.770,00 | 18,84K |
| 2026-08-06 | KRW 2.770,00 | -0,54 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.765,00 | 23,93K |
| 2026-08-05 | KRW 2.785,00 | +1,09 % | KRW 2.760,00 | KRW 2.790,00 | KRW 2.750,00 | 32,20K |
| 2026-08-04 | KRW 2.755,00 | +1,66 % | KRW 2.750,00 | KRW 2.765,00 | KRW 2.690,00 | 54,24K |
| 2026-08-03 | KRW 2.710,00 | +1,50 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.670,00 | 77,25K |
| 2026-07-31 | KRW 2.670,00 | +4,09 % | KRW 2.575,00 | KRW 2.670,00 | KRW 2.570,00 | 55,26K |
| 2026-07-30 | KRW 2.565,00 | +1,18 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.480,00 | 60,70K |
| 2026-07-29 | KRW 2.535,00 | -2,87 % | KRW 2.575,00 | KRW 2.620,00 | KRW 2.430,00 | 121,34K |
| 2026-07-28 | KRW 2.610,00 | -0,38 % | KRW 2.600,00 | KRW 2.670,00 | KRW 2.560,00 | 54,80K |
| 2026-07-27 | KRW 2.620,00 | +0,58 % | KRW 2.645,00 | KRW 2.685,00 | KRW 2.620,00 | 28,47K |
| 2026-07-24 | KRW 2.605,00 | -2,80 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.605,00 | 49,31K |
| 2026-07-23 | KRW 2.680,00 | +1,71 % | KRW 2.640,00 | KRW 2.730,00 | KRW 2.620,00 | 46,65K |
| 2026-07-22 | KRW 2.635,00 | +1,15 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.610,00 | 9,38K |
| 2026-07-21 | KRW 2.605,00 | 0,00 % | KRW 2.580,00 | KRW 2.650,00 | KRW 2.570,00 | 28,47K |
| 2026-07-20 | KRW 2.605,00 | -0,95 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.580,00 | 40,72K |
| 2026-07-16 | KRW 2.630,00 | +0,38 % | KRW 2.610,00 | KRW 2.690,00 | KRW 2.605,00 | 42,28K |
| 2026-07-15 | KRW 2.620,00 | +1,75 % | KRW 2.585,00 | KRW 2.635,00 | KRW 2.585,00 | 14,73K |
| 2026-07-14 | KRW 2.575,00 | +0,98 % | KRW 2.555,00 | KRW 2.615,00 | KRW 2.500,00 | 41,51K |
| 2026-07-13 | KRW 2.550,00 | -3,41 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.530,00 | 48,89K |
| 2026-07-10 | KRW 2.640,00 | +3,33 % | KRW 2.560,00 | KRW 2.640,00 | KRW 2.555,00 | 20,80K |
| 2026-07-09 | KRW 2.555,00 | -1,35 % | KRW 2.530,00 | KRW 2.595,00 | KRW 2.530,00 | 19,89K |
| 2026-07-08 | KRW 2.590,00 | -1,71 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.550,00 | 33,21K |
| 2026-07-07 | KRW 2.635,00 | -0,75 % | KRW 2.655,00 | KRW 2.665,00 | KRW 2.585,00 | 17,18K |
| 2026-07-06 | KRW 2.655,00 | +0,95 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.625,00 | 21,68K |
| 2026-07-03 | KRW 2.630,00 | +0,77 % | KRW 2.610,00 | KRW 2.630,00 | KRW 2.570,00 | 21,67K |
| 2026-07-02 | KRW 2.610,00 | +1,16 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.575,00 | 37,51K |
| 2026-07-01 | KRW 2.580,00 | -0,39 % | KRW 2.590,00 | KRW 2.610,00 | KRW 2.560,00 | 10,40K |
| 2026-06-30 | KRW 2.590,00 | +0,97 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.560,00 | 18,53K |
| 2026-06-29 | KRW 2.565,00 | +3,64 % | KRW 2.475,00 | KRW 2.565,00 | KRW 2.475,00 | 18,29K |
| 2026-06-26 | KRW 2.475,00 | +0,20 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.420,00 | 54,31K |
| 2026-06-25 | KRW 2.470,00 | -1,59 % | KRW 2.460,00 | KRW 2.545,00 | KRW 2.460,00 | 59,15K |
| 2026-06-24 | KRW 2.510,00 | +1,41 % | KRW 2.475,00 | KRW 2.530,00 | KRW 2.445,00 | 87,05K |
| 2026-06-23 | KRW 2.475,00 | -3,32 % | KRW 2.535,00 | KRW 2.560,00 | KRW 2.470,00 | 121,93K |
| 2026-06-22 | KRW 2.560,00 | -0,58 % | KRW 2.590,00 | KRW 2.600,00 | KRW 2.520,00 | 83,69K |
| 2026-06-19 | KRW 2.575,00 | -2,46 % | KRW 2.620,00 | KRW 2.640,00 | KRW 2.515,00 | 124,20K |
| 2026-06-18 | KRW 2.640,00 | -2,22 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.625,00 | 60,02K |
| 2026-06-17 | KRW 2.700,00 | -0,37 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.680,00 | 36,55K |
| 2026-06-16 | KRW 2.710,00 | 0,00 % | KRW 2.730,00 | KRW 2.770,00 | KRW 2.705,00 | 22,72K |
| 2026-06-15 | KRW 2.710,00 | +0,56 % | KRW 2.705,00 | KRW 2.750,00 | KRW 2.700,00 | 52,94K |
| 2026-06-12 | KRW 2.695,00 | +1,32 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.665,00 | 52,49K |
| 2026-06-11 | KRW 2.660,00 | +2,31 % | KRW 2.590,00 | KRW 2.660,00 | KRW 2.565,00 | 37,28K |
| 2026-06-10 | KRW 2.600,00 | -3,17 % | KRW 2.665,00 | KRW 2.690,00 | KRW 2.550,00 | 71,19K |
| 2026-06-09 | KRW 2.685,00 | +6,55 % | KRW 2.525,00 | KRW 2.690,00 | KRW 2.525,00 | 119,30K |
| 2026-06-08 | KRW 2.520,00 | -6,32 % | KRW 2.630,00 | KRW 2.685,00 | KRW 2.510,00 | 122,27K |
| 2026-06-05 | KRW 2.690,00 | +0,75 % | KRW 2.670,00 | KRW 2.730,00 | KRW 2.625,00 | 73,47K |
| 2026-06-04 | KRW 2.670,00 | -2,55 % | KRW 2.705,00 | KRW 2.740,00 | KRW 2.640,00 | 88,40K |
| 2026-06-02 | KRW 2.740,00 | +1,48 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.620,00 | 81,95K |
| 2026-06-01 | KRW 2.700,00 | -0,18 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.620,00 | 108,02K |
| 2026-05-29 | KRW 2.705,00 | -3,39 % | KRW 2.820,00 | KRW 2.845,00 | KRW 2.690,00 | 59,39K |
| 2026-05-28 | KRW 2.800,00 | +1,27 % | KRW 2.740,00 | KRW 2.825,00 | KRW 2.730,00 | 78,34K |
| 2026-05-27 | KRW 2.765,00 | -1,60 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.735,00 | 139,17K |
| 2026-05-26 | KRW 2.810,00 | -4,10 % | KRW 2.940,00 | KRW 2.950,00 | KRW 2.790,00 | 228,19K |
| 2026-05-22 | KRW 2.930,00 | +2,63 % | KRW 2.865,00 | KRW 2.940,00 | KRW 2.860,00 | 76,04K |