KT GENIE MUSIC CORPORATION 043610
KRX · Südkorea · Technologiedienstleistungen
KRW 1.055,000,00 (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 1.055,00 | -3,39 % | KRW 1.062,00 | KRW 1.083,00 | KRW 1.054,00 | 269,11K |
| 2026-09-30 | KRW 1.092,00 | -2,33 % | KRW 1.124,00 | KRW 1.124,00 | KRW 1.080,00 | 105,48K |
| 2026-09-29 | KRW 1.118,00 | -3,54 % | KRW 1.137,00 | KRW 1.141,00 | KRW 1.108,00 | 173,41K |
| 2026-09-28 | KRW 1.159,00 | -0,43 % | KRW 1.164,00 | KRW 1.164,00 |
| KRW 1.126,00 |
| 130,32K |
| 2026-09-23 | KRW 1.164,00 | -0,34 % | KRW 1.169,00 | KRW 1.170,00 | KRW 1.153,00 | 24,56K |
| 2026-09-22 | KRW 1.168,00 | -1,10 % | KRW 1.182,00 | KRW 1.195,00 | KRW 1.150,00 | 72,97K |
| 2026-09-21 | KRW 1.181,00 | -1,01 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.172,00 | 23,61K |
| 2026-09-18 | KRW 1.193,00 | -0,17 % | KRW 1.194,00 | KRW 1.202,00 | KRW 1.173,00 | 64,71K |
| 2026-09-17 | KRW 1.195,00 | -0,33 % | KRW 1.199,00 | KRW 1.201,00 | KRW 1.182,00 | 35,11K |
| 2026-09-16 | KRW 1.199,00 | -0,17 % | KRW 1.201,00 | KRW 1.205,00 | KRW 1.182,00 | 21,97K |
| 2026-09-15 | KRW 1.201,00 | +0,42 % | KRW 1.186,00 | KRW 1.206,00 | KRW 1.182,00 | 38,19K |
| 2026-09-14 | KRW 1.196,00 | +0,67 % | KRW 1.186,00 | KRW 1.196,00 | KRW 1.172,00 | 22,79K |
| 2026-09-11 | KRW 1.188,00 | +0,51 % | KRW 1.172,00 | KRW 1.199,00 | KRW 1.170,00 | 13,37K |
| 2026-09-10 | KRW 1.182,00 | +0,34 % | KRW 1.178,00 | KRW 1.186,00 | KRW 1.164,00 | 21,20K |
| 2026-09-09 | KRW 1.178,00 | -0,34 % | KRW 1.159,00 | KRW 1.182,00 | KRW 1.159,00 | 98,49K |
| 2026-09-08 | KRW 1.182,00 | -0,17 % | KRW 1.177,00 | KRW 1.182,00 | KRW 1.151,00 | 80,10K |
| 2026-09-07 | KRW 1.184,00 | -1,09 % | KRW 1.189,00 | KRW 1.195,00 | KRW 1.177,00 | 41,70K |
| 2026-09-04 | KRW 1.197,00 | +1,44 % | KRW 1.164,00 | KRW 1.200,00 | KRW 1.163,00 | 35,00K |
| 2026-09-03 | KRW 1.180,00 | +0,68 % | KRW 1.151,00 | KRW 1.227,00 | KRW 1.145,00 | 60,92K |
| 2026-09-02 | KRW 1.172,00 | -1,76 % | KRW 1.193,00 | KRW 1.193,00 | KRW 1.160,00 | 44,05K |
| 2026-09-01 | KRW 1.193,00 | +1,79 % | KRW 1.160,00 | KRW 1.195,00 | KRW 1.143,00 | 90,68K |
| 2026-08-31 | KRW 1.172,00 | -1,10 % | KRW 1.152,00 | KRW 1.185,00 | KRW 1.140,00 | 91,62K |
| 2026-08-28 | KRW 1.185,00 | -0,67 % | KRW 1.193,00 | KRW 1.193,00 | KRW 1.154,00 | 47,99K |
| 2026-08-27 | KRW 1.193,00 | +1,36 % | KRW 1.180,00 | KRW 1.203,00 | KRW 1.170,00 | 86,17K |
| 2026-08-26 | KRW 1.177,00 | -0,84 % | KRW 1.171,00 | KRW 1.194,00 | KRW 1.171,00 | 100,28K |
| 2026-08-25 | KRW 1.187,00 | -0,84 % | KRW 1.197,00 | KRW 1.203,00 | KRW 1.150,00 | 104,84K |
| 2026-08-24 | KRW 1.197,00 | -1,89 % | KRW 1.220,00 | KRW 1.224,00 | KRW 1.197,00 | 30,91K |
| 2026-08-21 | KRW 1.220,00 | -1,53 % | KRW 1.237,00 | KRW 1.237,00 | KRW 1.184,00 | 52,54K |
| 2026-08-20 | KRW 1.239,00 | +1,06 % | KRW 1.217,00 | KRW 1.247,00 | KRW 1.217,00 | 49,14K |
| 2026-08-19 | KRW 1.226,00 | +0,66 % | KRW 1.219,00 | KRW 1.226,00 | KRW 1.193,00 | 73,30K |
| 2026-08-18 | KRW 1.218,00 | -1,30 % | KRW 1.233,00 | KRW 1.250,00 | KRW 1.190,00 | 184,63K |
| 2026-08-14 | KRW 1.234,00 | -2,45 % | KRW 1.234,00 | KRW 1.255,00 | KRW 1.222,00 | 276,91K |
| 2026-08-13 | KRW 1.265,00 | -3,07 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.250,00 | 92,01K |
| 2026-08-12 | KRW 1.305,00 | -1,29 % | KRW 1.321,00 | KRW 1.323,00 | KRW 1.300,00 | 44,78K |
| 2026-08-11 | KRW 1.322,00 | +2,01 % | KRW 1.286,00 | KRW 1.333,00 | KRW 1.286,00 | 69,79K |
| 2026-08-10 | KRW 1.296,00 | +1,33 % | KRW 1.293,00 | KRW 1.305,00 | KRW 1.252,00 | 75,02K |
| 2026-08-07 | KRW 1.279,00 | +2,48 % | KRW 1.283,00 | KRW 1.285,00 | KRW 1.246,00 | 65,52K |
| 2026-08-06 | KRW 1.248,00 | +0,08 % | KRW 1.261,00 | KRW 1.261,00 | KRW 1.225,00 | 46,83K |
| 2026-08-05 | KRW 1.247,00 | +1,80 % | KRW 1.230,00 | KRW 1.262,00 | KRW 1.223,00 | 145,99K |
| 2026-08-04 | KRW 1.225,00 | -3,92 % | KRW 1.236,00 | KRW 1.243,00 | KRW 1.214,00 | 337,86K |
| 2026-08-03 | KRW 1.275,00 | -0,62 % | KRW 1.285,00 | KRW 1.302,00 | KRW 1.227,00 | 102,09K |
| 2026-07-31 | KRW 1.283,00 | -4,75 % | KRW 1.320,00 | KRW 1.364,00 | KRW 1.281,00 | 112,92K |
| 2026-07-30 | KRW 1.347,00 | +2,51 % | KRW 1.220,00 | KRW 1.347,00 | KRW 1.220,00 | 65,28K |
| 2026-07-29 | KRW 1.314,00 | -3,03 % | KRW 1.352,00 | KRW 1.357,00 | KRW 1.215,00 | 148,42K |
| 2026-07-28 | KRW 1.355,00 | -3,63 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.285,00 | 35,93K |
| 2026-07-27 | KRW 1.406,00 | +0,21 % | KRW 1.434,00 | KRW 1.434,00 | KRW 1.385,00 | 26,75K |
| 2026-07-24 | KRW 1.403,00 | +0,36 % | KRW 1.398,00 | KRW 1.437,00 | KRW 1.386,00 | 15,00K |
| 2026-07-23 | KRW 1.398,00 | +2,19 % | KRW 1.350,00 | KRW 1.429,00 | KRW 1.350,00 | 36,32K |
| 2026-07-22 | KRW 1.368,00 | -0,58 % | KRW 1.366,00 | KRW 1.415,00 | KRW 1.364,00 | 24,06K |
| 2026-07-21 | KRW 1.376,00 | -0,94 % | KRW 1.329,00 | KRW 1.380,00 | KRW 1.329,00 | 41,18K |
| 2026-07-20 | KRW 1.389,00 | +0,73 % | KRW 1.390,00 | KRW 1.413,00 | KRW 1.354,00 | 26,47K |
| 2026-07-16 | KRW 1.379,00 | +0,29 % | KRW 1.365,00 | KRW 1.384,00 | KRW 1.362,00 | 22,35K |
| 2026-07-15 | KRW 1.375,00 | +0,59 % | KRW 1.384,00 | KRW 1.384,00 | KRW 1.348,00 | 34,89K |
| 2026-07-14 | KRW 1.367,00 | -2,50 % | KRW 1.352,00 | KRW 1.393,00 | KRW 1.350,00 | 115,18K |
| 2026-07-13 | KRW 1.402,00 | -0,57 % | KRW 1.410,00 | KRW 1.423,00 | KRW 1.370,00 | 30,08K |
| 2026-07-10 | KRW 1.410,00 | +0,79 % | KRW 1.387,00 | KRW 1.438,00 | KRW 1.387,00 | 56,79K |
| 2026-07-09 | KRW 1.399,00 | -1,62 % | KRW 1.386,00 | KRW 1.429,00 | KRW 1.329,00 | 33,41K |
| 2026-07-08 | KRW 1.422,00 | -0,42 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.376,00 | 30,78K |
| 2026-07-07 | KRW 1.428,00 | +0,35 % | KRW 1.383,00 | KRW 1.438,00 | KRW 1.383,00 | 24,79K |
| 2026-07-06 | KRW 1.423,00 | +0,14 % | KRW 1.420,00 | KRW 1.429,00 | KRW 1.395,00 | 22,75K |
| 2026-07-03 | KRW 1.421,00 | 0,00 % | KRW 1.421,00 | KRW 1.433,00 | KRW 1.368,00 | 37,73K |
| 2026-07-02 | KRW 1.421,00 | +2,60 % | KRW 1.352,00 | KRW 1.447,00 | KRW 1.352,00 | 40,97K |
| 2026-07-01 | KRW 1.385,00 | +2,74 % | KRW 1.333,00 | KRW 1.391,00 | KRW 1.333,00 | 53,21K |
| 2026-06-30 | KRW 1.348,00 | -0,15 % | KRW 1.349,00 | KRW 1.363,00 | KRW 1.332,00 | 61,08K |
| 2026-06-29 | KRW 1.350,00 | +5,63 % | KRW 1.228,00 | KRW 1.350,00 | KRW 1.228,00 | 65,61K |
| 2026-06-26 | KRW 1.278,00 | -3,55 % | KRW 1.325,00 | KRW 1.332,00 | KRW 1.230,00 | 116,95K |
| 2026-06-25 | KRW 1.325,00 | -1,49 % | KRW 1.330,00 | KRW 1.389,00 | KRW 1.301,00 | 47,88K |
| 2026-06-24 | KRW 1.345,00 | -0,22 % | KRW 1.329,00 | KRW 1.375,00 | KRW 1.319,00 | 102,52K |
| 2026-06-23 | KRW 1.348,00 | -6,19 % | KRW 1.451,00 | KRW 1.451,00 | KRW 1.330,00 | 140,66K |
| 2026-06-22 | KRW 1.437,00 | -2,71 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.424,00 | 55,45K |
| 2026-06-19 | KRW 1.477,00 | -3,15 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.440,00 | 92,46K |
| 2026-06-18 | KRW 1.525,00 | -0,26 % | KRW 1.529,00 | KRW 1.559,00 | KRW 1.503,00 | 84,31K |
| 2026-06-17 | KRW 1.529,00 | +1,12 % | KRW 1.511,00 | KRW 1.566,00 | KRW 1.509,00 | 59,55K |
| 2026-06-16 | KRW 1.512,00 | -0,59 % | KRW 1.512,00 | KRW 1.550,00 | KRW 1.485,00 | 68,77K |
| 2026-06-15 | KRW 1.521,00 | +0,33 % | KRW 1.525,00 | KRW 1.560,00 | KRW 1.499,00 | 64,32K |
| 2026-06-12 | KRW 1.516,00 | +3,91 % | KRW 1.457,00 | KRW 1.540,00 | KRW 1.457,00 | 69,33K |
| 2026-06-11 | KRW 1.459,00 | +0,48 % | KRW 1.439,00 | KRW 1.469,00 | KRW 1.426,00 | 68,33K |
| 2026-06-10 | KRW 1.452,00 | +1,11 % | KRW 1.421,00 | KRW 1.478,00 | KRW 1.416,00 | 52,26K |
| 2026-06-09 | KRW 1.436,00 | +2,35 % | KRW 1.395,00 | KRW 1.440,00 | KRW 1.395,00 | 98,42K |
| 2026-06-08 | KRW 1.403,00 | -5,46 % | KRW 1.393,00 | KRW 1.462,00 | KRW 1.381,00 | 155,43K |
| 2026-06-05 | KRW 1.484,00 | +0,88 % | KRW 1.471,00 | KRW 1.497,00 | KRW 1.455,00 | 48,15K |
| 2026-06-04 | KRW 1.471,00 | +0,14 % | KRW 1.441,00 | KRW 1.495,00 | KRW 1.441,00 | 40,75K |
| 2026-06-02 | KRW 1.469,00 | -1,14 % | KRW 1.473,00 | KRW 1.485,00 | KRW 1.447,00 | 113,62K |
| 2026-06-01 | KRW 1.486,00 | -2,11 % | KRW 1.518,00 | KRW 1.540,00 | KRW 1.480,00 | 85,70K |
| 2026-05-29 | KRW 1.518,00 | -1,17 % | KRW 1.521,00 | KRW 1.545,00 | KRW 1.486,00 | 104,56K |
| 2026-05-28 | KRW 1.536,00 | -3,40 % | KRW 1.587,00 | KRW 1.587,00 | KRW 1.501,00 | 126,78K |
| 2026-05-27 | KRW 1.590,00 | -0,81 % | KRW 1.590,00 | KRW 1.596,00 | KRW 1.566,00 | 99,31K |
| 2026-05-26 | KRW 1.603,00 | -1,17 % | KRW 1.622,00 | KRW 1.630,00 | KRW 1.590,00 | 91,62K |
| 2026-05-22 | KRW 1.622,00 | +0,43 % | KRW 1.620,00 | KRW 1.630,00 | KRW 1.614,00 | 43,60K |
| 2026-05-21 | KRW 1.615,00 | -0,25 % | KRW 1.619,00 | KRW 1.647,00 | KRW 1.595,00 | 120,16K |