KPM Tech Co., Ltd. 042040
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.000,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.000,00 | -0,20 % | KRW 5.010,00 | KRW 5.080,00 | KRW 4.960,00 | 928 |
| 2026-09-29 | KRW 5.010,00 | -2,72 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.925,00 | 4,47K |
| 2026-09-28 | KRW 5.150,00 | +0,78 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.000,00 | 8,12K |
| 2026-09-23 | KRW 5.110,00 | 0,00 % | KRW 5.070,00 | KRW 5.110,00 | KRW 5.070,00 |
| 884 |
| 2026-09-22 | KRW 5.110,00 | -0,97 % | KRW 5.130,00 | KRW 5.150,00 | KRW 5.100,00 | 4,28K |
| 2026-09-21 | KRW 5.160,00 | +1,57 % | KRW 5.080,00 | KRW 5.280,00 | KRW 5.070,00 | 7,64K |
| 2026-09-18 | KRW 5.080,00 | -2,68 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.030,00 | 9,66K |
| 2026-09-17 | KRW 5.220,00 | +10,83 % | KRW 4.835,00 | KRW 5.380,00 | KRW 4.660,00 | 43,17K |
| 2026-09-16 | KRW 4.710,00 | +3,74 % | KRW 4.535,00 | KRW 4.710,00 | KRW 4.490,00 | 5,27K |
| 2026-09-15 | KRW 4.540,00 | -0,87 % | KRW 4.595,00 | KRW 4.630,00 | KRW 4.505,00 | 4,60K |
| 2026-09-14 | KRW 4.580,00 | -1,93 % | KRW 4.610,00 | KRW 4.700,00 | KRW 4.570,00 | 4,16K |
| 2026-09-11 | KRW 4.670,00 | +0,21 % | KRW 4.660,00 | KRW 4.835,00 | KRW 4.580,00 | 11,51K |
| 2026-09-10 | KRW 4.660,00 | +0,65 % | KRW 4.635,00 | KRW 4.700,00 | KRW 4.540,00 | 1,50K |
| 2026-09-09 | KRW 4.630,00 | +0,22 % | KRW 4.585,00 | KRW 4.665,00 | KRW 4.580,00 | 3,29K |
| 2026-09-08 | KRW 4.620,00 | +0,11 % | KRW 4.615,00 | KRW 4.790,00 | KRW 4.555,00 | 2,34K |
| 2026-09-07 | KRW 4.615,00 | -0,22 % | KRW 4.575,00 | KRW 4.680,00 | KRW 4.550,00 | 5,78K |
| 2026-09-04 | KRW 4.625,00 | +3,01 % | KRW 4.460,00 | KRW 4.695,00 | KRW 4.450,00 | 7,63K |
| 2026-09-03 | KRW 4.490,00 | +0,90 % | KRW 4.450,00 | KRW 4.550,00 | KRW 4.365,00 | 11,56K |
| 2026-09-02 | KRW 4.450,00 | -0,56 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.415,00 | 8,19K |
| 2026-09-01 | KRW 4.475,00 | +2,76 % | KRW 4.355,00 | KRW 4.550,00 | KRW 4.285,00 | 5,57K |
| 2026-08-31 | KRW 4.355,00 | 0,00 % | KRW 4.315,00 | KRW 4.415,00 | KRW 4.275,00 | 5,57K |
| 2026-08-28 | KRW 4.355,00 | -1,14 % | KRW 4.375,00 | KRW 4.410,00 | KRW 4.310,00 | 4,23K |
| 2026-08-27 | KRW 4.405,00 | 0,00 % | KRW 4.375,00 | KRW 4.420,00 | KRW 4.310,00 | 5,86K |
| 2026-08-26 | KRW 4.405,00 | +0,11 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.310,00 | 8,43K |
| 2026-08-25 | KRW 4.400,00 | -0,11 % | KRW 4.410,00 | KRW 4.420,00 | KRW 4.230,00 | 8,83K |
| 2026-08-24 | KRW 4.405,00 | -6,28 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.350,00 | 12,18K |
| 2026-08-21 | KRW 4.700,00 | -0,21 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.480,00 | 20,58K |
| 2026-08-20 | KRW 4.710,00 | -1,77 % | KRW 4.800,00 | KRW 5.020,00 | KRW 4.675,00 | 25,14K |
| 2026-08-19 | KRW 4.795,00 | -1,54 % | KRW 4.835,00 | KRW 5.590,00 | KRW 4.710,00 | 47,07K |
| 2026-08-18 | KRW 4.870,00 | -6,88 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.785,00 | 20,26K |
| 2026-08-14 | KRW 5.230,00 | -1,32 % | KRW 5.270,00 | KRW 5.350,00 | KRW 5.070,00 | 18,97K |
| 2026-08-13 | KRW 5.300,00 | -1,67 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.160,00 | 20,79K |
| 2026-08-12 | KRW 5.390,00 | -1,28 % | KRW 5.450,00 | KRW 5.700,00 | KRW 5.270,00 | 36,33K |
| 2026-08-11 | KRW 5.460,00 | -1,44 % | KRW 5.380,00 | KRW 5.540,00 | KRW 5.190,00 | 42,44K |
| 2026-08-10 | KRW 5.540,00 | -0,89 % | KRW 5.750,00 | KRW 6.300,00 | KRW 5.110,00 | 254,40K |
| 2026-08-07 | KRW 5.590,00 | +29,85 % | KRW 4.305,00 | KRW 5.590,00 | KRW 4.200,00 | 113,39K |
| 2026-08-06 | KRW 4.305,00 | -0,35 % | KRW 4.320,00 | KRW 4.400,00 | KRW 4.145,00 | 16,74K |
| 2026-08-05 | KRW 4.320,00 | +3,72 % | KRW 4.165,00 | KRW 4.400,00 | KRW 4.130,00 | 16,65K |
| 2026-08-04 | KRW 4.165,00 | +1,22 % | KRW 4.085,00 | KRW 4.370,00 | KRW 4.085,00 | 19,76K |
| 2026-08-03 | KRW 4.115,00 | +2,11 % | KRW 3.865,00 | KRW 4.245,00 | KRW 3.865,00 | 13,88K |
| 2026-07-31 | KRW 4.030,00 | +5,08 % | KRW 3.970,00 | KRW 4.130,00 | KRW 3.775,00 | 41,82K |
| 2026-07-30 | KRW 3.835,00 | -2,91 % | KRW 4.040,00 | KRW 4.055,00 | KRW 3.760,00 | 35,32K |
| 2026-07-29 | KRW 3.950,00 | +4,50 % | KRW 4.040,00 | KRW 4.390,00 | KRW 3.785,00 | 59,00K |
| 2026-07-28 | KRW 3.780,00 | -10,64 % | KRW 4.230,00 | KRW 4.230,00 | KRW 3.720,00 | 22,53K |
| 2026-07-27 | KRW 4.230,00 | -0,82 % | KRW 4.230,00 | KRW 4.470,00 | KRW 4.095,00 | 30,28K |
| 2026-07-24 | KRW 4.265,00 | -0,81 % | KRW 4.310,00 | KRW 4.380,00 | KRW 4.180,00 | 34,37K |
| 2026-07-23 | KRW 4.300,00 | +1,42 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.015,00 | 30,13K |
| 2026-07-22 | KRW 4.240,00 | +4,69 % | KRW 4.070,00 | KRW 4.250,00 | KRW 4.050,00 | 21,72K |
| 2026-07-21 | KRW 4.050,00 | -5,15 % | KRW 4.205,00 | KRW 4.210,00 | KRW 3.885,00 | 33,56K |
| 2026-07-20 | KRW 4.270,00 | -6,46 % | KRW 4.790,00 | KRW 4.835,00 | KRW 4.165,00 | 63,57K |
| 2026-07-16 | KRW 4.565,00 | +4,94 % | KRW 4.300,00 | KRW 4.755,00 | KRW 4.200,00 | 75,80K |
| 2026-07-15 | KRW 4.350,00 | +1,40 % | KRW 4.295,00 | KRW 4.540,00 | KRW 4.120,00 | 53,98K |
| 2026-07-14 | KRW 4.290,00 | -0,35 % | KRW 4.550,00 | KRW 4.555,00 | KRW 4.100,00 | 52,54K |
| 2026-07-13 | KRW 4.305,00 | -21,87 % | KRW 5.680,00 | KRW 5.680,00 | KRW 4.305,00 | 223,82K |
| 2026-07-10 | KRW 5.510,00 | -4,17 % | KRW 5.750,00 | KRW 6.630,00 | KRW 5.480,00 | 358,43K |
| 2026-07-09 | KRW 5.750,00 | 0,00 % | KRW 5.400,00 | KRW 7.430,00 | KRW 5.220,00 | 1,04M |
| 2026-07-08 | KRW 5.750,00 | -4,17 % | KRW 5.690,00 | KRW 7.800,00 | KRW 5.510,00 | 1,36M |
| 2026-07-07 | KRW 6.000,00 | +29,87 % | KRW 6.000,00 | KRW 6.000,00 | KRW 6.000,00 | 35,61K |
| 2026-07-06 | KRW 4.620,00 | +29,96 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.620,00 | 19,69K |
| 2026-07-03 | KRW 3.555,00 | -0,14 % | KRW 3.570,00 | KRW 3.680,00 | KRW 3.435,00 | 14,49K |
| 2026-07-02 | KRW 3.560,00 | -4,04 % | KRW 3.710,00 | KRW 3.845,00 | KRW 3.545,00 | 17,78K |
| 2026-07-01 | KRW 3.710,00 | -8,51 % | KRW 3.655,00 | KRW 3.995,00 | KRW 3.655,00 | 40,26K |
| 2026-06-30 | KRW 4.055,00 | -2,87 % | KRW 4.295,00 | KRW 4.380,00 | KRW 4.035,00 | 18,22K |
| 2026-06-29 | KRW 4.175,00 | -2,34 % | KRW 4.250,00 | KRW 4.430,00 | KRW 4.150,00 | 29,91K |
| 2026-06-26 | KRW 4.275,00 | -42,92 % | KRW 6.000,00 | KRW 6.000,00 | KRW 4.200,00 | 69,35K |
| 2026-06-25 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-24 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-23 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-22 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-19 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-18 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-17 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-16 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-15 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-12 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-11 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-10 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-09 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-08 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-05 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-04 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-02 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-06-01 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-05-29 | KRW 7.490,00 | 0,00 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.490,00 | 0 |
| 2026-05-28 | KRW 7.490,00 | -6,14 % | KRW 8.010,00 | KRW 8.330,00 | KRW 7.250,00 | 45,05K |
| 2026-05-27 | KRW 7.980,00 | -16,88 % | KRW 9.600,00 | KRW 9.630,00 | KRW 7.980,00 | 45,26K |
| 2026-05-26 | KRW 9.600,00 | -0,52 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.570,00 | 7,84K |
| 2026-05-22 | KRW 9.650,00 | +0,10 % | KRW 9.640,00 | KRW 10.130,00 | KRW 9.600,00 | 9,21K |
| 2026-05-21 | KRW 9.640,00 | -1,63 % | KRW 9.750,00 | KRW 9.980,00 | KRW 9.640,00 | 16,32K |
| 2026-05-20 | KRW 9.800,00 | -0,61 % | KRW 9.860,00 | KRW 10.240,00 | KRW 9.520,00 | 11,02K |