Kook Soon Dang Co., Ltd. 043650
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.505,00+5,00 (+0,14 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.480,00 | 4,12K |
| 2026-10-01 | KRW 3.500,00 | 0,00 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.480,00 | 39,87K |
| 2026-09-30 | KRW 3.500,00 | 0,00 % | KRW 3.490,00 | KRW 3.510,00 | KRW 3.475,00 | 35,93K |
| 2026-09-29 | KRW 3.500,00 | -1,55 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.485,00 | 44,08K |
| 2026-09-28 | KRW 3.555,00 | -1,25 % | KRW 3.570,00 | KRW 3.590,00 | KRW 3.495,00 | 39,53K |
| 2026-09-23 | KRW 3.600,00 | +0,14 % | KRW 3.595,00 | KRW 3.620,00 | KRW 3.530,00 | 28,12K |
| 2026-09-22 | KRW 3.595,00 | -0,96 % | KRW 3.610,00 | KRW 3.620,00 | KRW 3.550,00 | 36,47K |
| 2026-09-21 | KRW 3.630,00 | +1,11 % | KRW 3.635,00 | KRW 3.635,00 | KRW 3.545,00 | 27,78K |
| 2026-09-18 | KRW 3.590,00 | -1,10 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.570,00 | 31,13K |
| 2026-09-17 | KRW 3.630,00 | +0,69 % | KRW 3.595,00 | KRW 3.630,00 | KRW 3.595,00 | 25,66K |
| 2026-09-16 | KRW 3.605,00 | 0,00 % | KRW 3.575,00 | KRW 3.615,00 | KRW 3.575,00 | 17,52K |
| 2026-09-15 | KRW 3.605,00 | -2,44 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.590,00 | 71,74K |
| 2026-09-14 | KRW 3.695,00 | +0,68 % | KRW 3.670,00 | KRW 3.700,00 | KRW 3.645,00 | 64,43K |
| 2026-09-11 | KRW 3.670,00 | -1,48 % | KRW 3.695,00 | KRW 3.755,00 | KRW 3.670,00 | 97,96K |
| 2026-09-10 | KRW 3.725,00 | -1,72 % | KRW 3.810,00 | KRW 3.840,00 | KRW 3.680,00 | 223,66K |
| 2026-09-09 | KRW 3.790,00 | +5,57 % | KRW 3.680,00 | KRW 4.495,00 | KRW 3.580,00 | 2,63M |
| 2026-09-08 | KRW 3.590,00 | -0,28 % | KRW 3.605,00 | KRW 3.835,00 | KRW 3.560,00 | 47,49K |
| 2026-09-07 | KRW 3.600,00 | +1,27 % | KRW 3.575,00 | KRW 3.620,00 | KRW 3.530,00 | 15,40K |
| 2026-09-04 | KRW 3.555,00 | +1,57 % | KRW 3.520,00 | KRW 3.780,00 | KRW 3.460,00 | 97,24K |
| 2026-09-03 | KRW 3.500,00 | -2,37 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.460,00 | 40,98K |
| 2026-09-02 | KRW 3.585,00 | +0,84 % | KRW 3.555,00 | KRW 3.645,00 | KRW 3.485,00 | 27,79K |
| 2026-09-01 | KRW 3.555,00 | -0,14 % | KRW 3.560,00 | KRW 3.575,00 | KRW 3.515,00 | 9,04K |
| 2026-08-31 | KRW 3.560,00 | -0,97 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.505,00 | 12,47K |
| 2026-08-28 | KRW 3.595,00 | +1,55 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.525,00 | 6,14K |
| 2026-08-27 | KRW 3.540,00 | -2,21 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.530,00 | 15,12K |
| 2026-08-26 | KRW 3.620,00 | +0,14 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.530,00 | 17,43K |
| 2026-08-25 | KRW 3.615,00 | 0,00 % | KRW 3.540,00 | KRW 3.620,00 | KRW 3.525,00 | 7,20K |
| 2026-08-24 | KRW 3.615,00 | +1,97 % | KRW 3.540,00 | KRW 3.615,00 | KRW 3.510,00 | 5,44K |
| 2026-08-21 | KRW 3.545,00 | -0,56 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.500,00 | 10,83K |
| 2026-08-20 | KRW 3.565,00 | -0,14 % | KRW 3.540,00 | KRW 3.610,00 | KRW 3.535,00 | 20,37K |
| 2026-08-19 | KRW 3.570,00 | -1,38 % | KRW 3.620,00 | KRW 3.635,00 | KRW 3.535,00 | 22,76K |
| 2026-08-18 | KRW 3.620,00 | -2,03 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.595,00 | 36,17K |
| 2026-08-14 | KRW 3.695,00 | -0,27 % | KRW 3.700,00 | KRW 3.705,00 | KRW 3.650,00 | 24,24K |
| 2026-08-13 | KRW 3.705,00 | -0,54 % | KRW 3.700,00 | KRW 3.835,00 | KRW 3.650,00 | 44,93K |
| 2026-08-12 | KRW 3.725,00 | -0,27 % | KRW 3.735,00 | KRW 3.750,00 | KRW 3.675,00 | 23,64K |
| 2026-08-11 | KRW 3.735,00 | +3,18 % | KRW 3.625,00 | KRW 3.750,00 | KRW 3.610,00 | 57,04K |
| 2026-08-10 | KRW 3.620,00 | +2,12 % | KRW 3.570,00 | KRW 3.655,00 | KRW 3.545,00 | 60,14K |
| 2026-08-07 | KRW 3.545,00 | +0,57 % | KRW 3.525,00 | KRW 3.600,00 | KRW 3.490,00 | 33,37K |
| 2026-08-06 | KRW 3.525,00 | 0,00 % | KRW 3.525,00 | KRW 3.550,00 | KRW 3.450,00 | 37,40K |
| 2026-08-05 | KRW 3.525,00 | +0,28 % | KRW 3.540,00 | KRW 3.590,00 | KRW 3.490,00 | 60,33K |
| 2026-08-04 | KRW 3.515,00 | +1,44 % | KRW 3.485,00 | KRW 3.530,00 | KRW 3.455,00 | 37,76K |
| 2026-08-03 | KRW 3.465,00 | -0,86 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.405,00 | 29,65K |
| 2026-07-31 | KRW 3.495,00 | +0,72 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.440,00 | 54,28K |
| 2026-07-30 | KRW 3.470,00 | +0,43 % | KRW 3.500,00 | KRW 3.565,00 | KRW 3.455,00 | 23,63K |
| 2026-07-29 | KRW 3.455,00 | -2,40 % | KRW 3.540,00 | KRW 3.620,00 | KRW 3.190,00 | 100,63K |
| 2026-07-28 | KRW 3.540,00 | -1,67 % | KRW 3.620,00 | KRW 3.645,00 | KRW 3.460,00 | 47,16K |
| 2026-07-27 | KRW 3.600,00 | +0,56 % | KRW 3.580,00 | KRW 3.700,00 | KRW 3.545,00 | 41,58K |
| 2026-07-24 | KRW 3.580,00 | -0,14 % | KRW 3.560,00 | KRW 3.660,00 | KRW 3.510,00 | 40,52K |
| 2026-07-23 | KRW 3.585,00 | +0,14 % | KRW 3.555,00 | KRW 3.670,00 | KRW 3.555,00 | 33,89K |
| 2026-07-22 | KRW 3.580,00 | 0,00 % | KRW 3.600,00 | KRW 3.655,00 | KRW 3.515,00 | 24,37K |
| 2026-07-21 | KRW 3.580,00 | -1,92 % | KRW 3.540,00 | KRW 3.670,00 | KRW 3.530,00 | 48,11K |
| 2026-07-20 | KRW 3.650,00 | -2,01 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.500,00 | 45,85K |
| 2026-07-16 | KRW 3.725,00 | -0,40 % | KRW 3.760,00 | KRW 3.965,00 | KRW 3.725,00 | 118,80K |
| 2026-07-15 | KRW 3.740,00 | +2,33 % | KRW 3.655,00 | KRW 3.765,00 | KRW 3.650,00 | 58,45K |
| 2026-07-14 | KRW 3.655,00 | -0,54 % | KRW 3.680,00 | KRW 3.810,00 | KRW 3.600,00 | 32,07K |
| 2026-07-13 | KRW 3.675,00 | -1,74 % | KRW 3.740,00 | KRW 3.810,00 | KRW 3.630,00 | 78,24K |
| 2026-07-10 | KRW 3.740,00 | +5,95 % | KRW 3.520,00 | KRW 3.770,00 | KRW 3.480,00 | 96,68K |
| 2026-07-09 | KRW 3.530,00 | -0,84 % | KRW 3.560,00 | KRW 3.660,00 | KRW 3.465,00 | 65,20K |
| 2026-07-08 | KRW 3.560,00 | -4,30 % | KRW 3.655,00 | KRW 3.675,00 | KRW 3.510,00 | 84,75K |
| 2026-07-07 | KRW 3.720,00 | -0,93 % | KRW 3.660,00 | KRW 3.775,00 | KRW 3.380,00 | 170,47K |
| 2026-07-06 | KRW 3.755,00 | -1,05 % | KRW 3.790,00 | KRW 3.930,00 | KRW 3.640,00 | 134,23K |
| 2026-07-03 | KRW 3.795,00 | -5,24 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.795,00 | 144,64K |
| 2026-07-02 | KRW 4.005,00 | -3,49 % | KRW 4.120,00 | KRW 4.255,00 | KRW 3.865,00 | 206,34K |
| 2026-07-01 | KRW 4.150,00 | +3,49 % | KRW 3.985,00 | KRW 4.375,00 | KRW 3.945,00 | 543,89K |
| 2026-06-30 | KRW 4.010,00 | -3,02 % | KRW 4.160,00 | KRW 4.570,00 | KRW 4.010,00 | 766,27K |
| 2026-06-29 | KRW 4.135,00 | +6,03 % | KRW 3.815,00 | KRW 4.675,00 | KRW 3.815,00 | 1,60M |
| 2026-06-26 | KRW 3.900,00 | +2,09 % | KRW 3.865,00 | KRW 4.470,00 | KRW 3.655,00 | 1,59M |
| 2026-06-25 | KRW 3.820,00 | -13,18 % | KRW 4.540,00 | KRW 4.930,00 | KRW 3.810,00 | 1,74M |
| 2026-06-24 | KRW 4.400,00 | +6,93 % | KRW 4.000,00 | KRW 5.110,00 | KRW 3.770,00 | 9,60M |
| 2026-06-23 | KRW 4.115,00 | +20,85 % | KRW 3.405,00 | KRW 4.425,00 | KRW 3.215,00 | 4,13M |
| 2026-06-22 | KRW 3.405,00 | +5,58 % | KRW 3.255,00 | KRW 4.000,00 | KRW 3.205,00 | 1,14M |
| 2026-06-19 | KRW 3.225,00 | -5,01 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.115,00 | 81,04K |
| 2026-06-18 | KRW 3.395,00 | 0,00 % | KRW 3.395,00 | KRW 3.410,00 | KRW 3.345,00 | 25,27K |
| 2026-06-17 | KRW 3.395,00 | -0,15 % | KRW 3.400,00 | KRW 3.415,00 | KRW 3.360,00 | 13,77K |
| 2026-06-16 | KRW 3.400,00 | -1,02 % | KRW 3.430,00 | KRW 3.445,00 | KRW 3.395,00 | 27,31K |
| 2026-06-15 | KRW 3.435,00 | -0,29 % | KRW 3.485,00 | KRW 3.490,00 | KRW 3.405,00 | 29,41K |
| 2026-06-12 | KRW 3.445,00 | +1,32 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.390,00 | 30,95K |
| 2026-06-11 | KRW 3.400,00 | +0,15 % | KRW 3.390,00 | KRW 3.400,00 | KRW 3.335,00 | 13,01K |
| 2026-06-10 | KRW 3.395,00 | -0,88 % | KRW 3.385,00 | KRW 3.430,00 | KRW 3.350,00 | 669 |
| 2026-06-09 | KRW 3.425,00 | +0,59 % | KRW 3.405,00 | KRW 3.485,00 | KRW 3.385,00 | 18,90K |
| 2026-06-08 | KRW 3.405,00 | -5,42 % | KRW 3.450,00 | KRW 3.515,00 | KRW 3.350,00 | 31,28K |
| 2026-06-05 | KRW 3.600,00 | +1,69 % | KRW 3.480,00 | KRW 3.600,00 | KRW 3.480,00 | 21,04K |
| 2026-06-04 | KRW 3.540,00 | 0,00 % | KRW 3.510,00 | KRW 3.630,00 | KRW 3.480,00 | 17,71K |
| 2026-06-02 | KRW 3.540,00 | -0,14 % | KRW 3.510,00 | KRW 3.650,00 | KRW 3.405,00 | 54,07K |
| 2026-06-01 | KRW 3.545,00 | -4,96 % | KRW 3.705,00 | KRW 3.730,00 | KRW 3.530,00 | 51,34K |
| 2026-05-29 | KRW 3.730,00 | -3,12 % | KRW 3.850,00 | KRW 3.870,00 | KRW 3.700,00 | 45,51K |
| 2026-05-28 | KRW 3.850,00 | -0,90 % | KRW 3.890,00 | KRW 3.945,00 | KRW 3.805,00 | 30,45K |
| 2026-05-27 | KRW 3.885,00 | -0,51 % | KRW 3.910,00 | KRW 3.960,00 | KRW 3.870,00 | 23,79K |
| 2026-05-26 | KRW 3.905,00 | -1,14 % | KRW 3.950,00 | KRW 3.970,00 | KRW 3.905,00 | 39,33K |
| 2026-05-22 | KRW 3.950,00 | +0,25 % | KRW 3.940,00 | KRW 3.970,00 | KRW 3.895,00 | 12,86K |