Okong Corporation 045060
KRX · Südkorea · Prozessindustrie
KRW 2.075,00-10,00 (-0,48 %)
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 2.075,00 | -0,48 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.025,00 | 40,08K |
| 2026-10-01 | KRW 2.085,00 | 0,00 % | KRW 2.065,00 | KRW 2.115,00 | KRW 2.065,00 | 12,11K |
| 2026-09-30 | KRW 2.085,00 | 0,00 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.050,00 | 23,54K |
| 2026-09-29 | KRW 2.085,00 | 0,00 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.070,00 | 17,01K |
| 2026-09-28 | KRW 2.085,00 | -0,24 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.070,00 | 13,20K |
| 2026-09-23 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.085,00 | 5,97K |
| 2026-09-22 | KRW 2.090,00 | 0,00 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.080,00 | 6,12K |
| 2026-09-21 | KRW 2.090,00 | -1,42 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.090,00 | 8,51K |
| 2026-09-18 | KRW 2.120,00 | +1,44 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.075,00 | 14,01K |
| 2026-09-17 | KRW 2.090,00 | -0,95 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.050,00 | 8,38K |
| 2026-09-16 | KRW 2.110,00 | +0,48 % | KRW 2.100,00 | KRW 2.110,00 | KRW 2.080,00 | 12,53K |
| 2026-09-15 | KRW 2.100,00 | -0,24 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.070,00 | 11,28K |
| 2026-09-14 | KRW 2.105,00 | +0,48 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.070,00 | 13,05K |
| 2026-09-11 | KRW 2.095,00 | 0,00 % | KRW 2.110,00 | KRW 2.140,00 | KRW 2.085,00 | 4,25K |
| 2026-09-10 | KRW 2.095,00 | -0,71 % | KRW 2.125,00 | KRW 2.130,00 | KRW 2.090,00 | 47,32K |
| 2026-09-09 | KRW 2.110,00 | -0,71 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.080,00 | 82,72K |
| 2026-09-08 | KRW 2.125,00 | -1,62 % | KRW 2.155,00 | KRW 2.165,00 | KRW 2.115,00 | 22,82K |
| 2026-09-07 | KRW 2.160,00 | +1,17 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.120,00 | 68,76K |
| 2026-09-04 | KRW 2.135,00 | +2,40 % | KRW 2.090,00 | KRW 2.135,00 | KRW 2.085,00 | 9,50K |
| 2026-09-03 | KRW 2.085,00 | -4,58 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.080,00 | 64,48K |
| 2026-09-02 | KRW 2.185,00 | -0,23 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.145,00 | 19,10K |
| 2026-09-01 | KRW 2.190,00 | +1,86 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.095,00 | 49,35K |
| 2026-08-31 | KRW 2.150,00 | +0,70 % | KRW 2.135,00 | KRW 2.160,00 | KRW 2.125,00 | 13,30K |
| 2026-08-28 | KRW 2.135,00 | -0,70 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.125,00 | 21,35K |
| 2026-08-27 | KRW 2.150,00 | -0,23 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.120,00 | 13,84K |
| 2026-08-26 | KRW 2.155,00 | +2,38 % | KRW 2.105,00 | KRW 2.160,00 | KRW 2.100,00 | 31,24K |
| 2026-08-25 | KRW 2.105,00 | -0,94 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.090,00 | 45,12K |
| 2026-08-24 | KRW 2.125,00 | +1,43 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.075,00 | 23,05K |
| 2026-08-21 | KRW 2.095,00 | -0,48 % | KRW 2.090,00 | KRW 2.100,00 | KRW 2.070,00 | 36,47K |
| 2026-08-20 | KRW 2.105,00 | -0,24 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.085,00 | 23,57K |
| 2026-08-19 | KRW 2.110,00 | -5,17 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.090,00 | 51,91K |
| 2026-08-18 | KRW 2.225,00 | +5,45 % | KRW 2.110,00 | KRW 2.260,00 | KRW 2.110,00 | 106,00K |
| 2026-08-14 | KRW 2.110,00 | +0,72 % | KRW 2.105,00 | KRW 2.200,00 | KRW 2.060,00 | 99,73K |
| 2026-08-13 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.080,00 | 7,30K |
| 2026-08-12 | KRW 2.090,00 | 0,00 % | KRW 2.120,00 | KRW 2.140,00 | KRW 2.090,00 | 19,73K |
| 2026-08-11 | KRW 2.090,00 | -0,95 % | KRW 2.090,00 | KRW 2.150,00 | KRW 2.080,00 | 36,32K |
| 2026-08-10 | KRW 2.110,00 | 0,00 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.090,00 | 16,19K |
| 2026-08-07 | KRW 2.110,00 | -0,94 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.110,00 | 4,79K |
| 2026-08-06 | KRW 2.130,00 | +0,24 % | KRW 2.125,00 | KRW 2.130,00 | KRW 2.110,00 | 5,17K |
| 2026-08-05 | KRW 2.125,00 | +1,19 % | KRW 2.100,00 | KRW 2.195,00 | KRW 2.097,00 | 15,94K |
| 2026-08-04 | KRW 2.100,00 | +0,24 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.080,00 | 2,87K |
| 2026-08-03 | KRW 2.095,00 | -1,41 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.085,00 | 4,46K |
| 2026-07-31 | KRW 2.125,00 | +1,19 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.070,00 | 20,17K |
| 2026-07-30 | KRW 2.100,00 | -0,47 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.085,00 | 12,14K |
| 2026-07-29 | KRW 2.110,00 | -3,65 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.050,00 | 42,74K |
| 2026-07-28 | KRW 2.190,00 | -0,68 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.140,00 | 21,25K |
| 2026-07-27 | KRW 2.205,00 | 0,00 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.130,00 | 16,26K |
| 2026-07-24 | KRW 2.205,00 | +0,68 % | KRW 2.190,00 | KRW 2.205,00 | KRW 2.175,00 | 8,07K |
| 2026-07-23 | KRW 2.190,00 | 0,00 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.185,00 | 9,78K |
| 2026-07-22 | KRW 2.190,00 | -0,45 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.185,00 | 12,78K |
| 2026-07-21 | KRW 2.200,00 | -0,23 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.180,00 | 5,19K |
| 2026-07-20 | KRW 2.205,00 | +0,23 % | KRW 2.210,00 | KRW 2.245,00 | KRW 2.140,00 | 39,12K |
| 2026-07-16 | KRW 2.200,00 | -1,35 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.195,00 | 13,62K |
| 2026-07-15 | KRW 2.230,00 | +0,68 % | KRW 2.200,00 | KRW 2.235,00 | KRW 2.195,00 | 6,78K |
| 2026-07-14 | KRW 2.215,00 | +1,14 % | KRW 2.155,00 | KRW 2.215,00 | KRW 2.155,00 | 10,75K |
| 2026-07-13 | KRW 2.190,00 | -0,45 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.175,00 | 10,09K |
| 2026-07-10 | KRW 2.200,00 | +0,23 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.155,00 | 13,18K |
| 2026-07-09 | KRW 2.195,00 | +1,15 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.145,00 | 26,30K |
| 2026-07-08 | KRW 2.170,00 | -0,69 % | KRW 2.175,00 | KRW 2.190,00 | KRW 2.100,00 | 34,57K |
| 2026-07-07 | KRW 2.185,00 | +2,34 % | KRW 2.150,00 | KRW 2.195,00 | KRW 2.140,00 | 34,66K |
| 2026-07-06 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.100,00 | 12,00K |
| 2026-07-03 | KRW 2.150,00 | -0,92 % | KRW 2.160,00 | KRW 2.185,00 | KRW 2.135,00 | 5,40K |
| 2026-07-02 | KRW 2.170,00 | -1,36 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.135,00 | 31,03K |
| 2026-07-01 | KRW 2.200,00 | -1,12 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.170,00 | 21,75K |
| 2026-06-30 | KRW 2.225,00 | +0,68 % | KRW 2.215,00 | KRW 2.225,00 | KRW 2.165,00 | 26,15K |
| 2026-06-29 | KRW 2.210,00 | +2,55 % | KRW 2.050,00 | KRW 2.220,00 | KRW 2.050,00 | 66,50K |
| 2026-06-26 | KRW 2.155,00 | 0,00 % | KRW 2.155,00 | KRW 2.175,00 | KRW 2.095,00 | 88,73K |
| 2026-06-25 | KRW 2.155,00 | +0,94 % | KRW 2.145,00 | KRW 2.200,00 | KRW 2.110,00 | 102,98K |
| 2026-06-24 | KRW 2.135,00 | +0,95 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.080,00 | 250,21K |
| 2026-06-23 | KRW 2.115,00 | -0,47 % | KRW 2.105,00 | KRW 2.135,00 | KRW 2.050,00 | 108,37K |
| 2026-06-22 | KRW 2.125,00 | +0,24 % | KRW 2.120,00 | KRW 2.125,00 | KRW 2.045,00 | 68,38K |
| 2026-06-19 | KRW 2.120,00 | +2,17 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.050,00 | 92,18K |
| 2026-06-18 | KRW 2.075,00 | -0,72 % | KRW 2.090,00 | KRW 2.125,00 | KRW 2.055,00 | 62,32K |
| 2026-06-17 | KRW 2.090,00 | +0,24 % | KRW 2.050,00 | KRW 2.105,00 | KRW 2.050,00 | 11,57K |
| 2026-06-16 | KRW 2.085,00 | +3,22 % | KRW 2.025,00 | KRW 2.100,00 | KRW 2.005,00 | 46,83K |
| 2026-06-15 | KRW 2.020,00 | +0,25 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.000,00 | 52,60K |
| 2026-06-12 | KRW 2.015,00 | +1,77 % | KRW 1.976,00 | KRW 2.025,00 | KRW 1.976,00 | 15,15K |
| 2026-06-11 | KRW 1.980,00 | +0,05 % | KRW 1.978,00 | KRW 1.988,00 | KRW 1.959,00 | 23,35K |
| 2026-06-10 | KRW 1.979,00 | -2,03 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.959,00 | 429 |
| 2026-06-09 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.983,00 | 45,28K |
| 2026-06-08 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.951,00 | 73,29K |
| 2026-06-05 | KRW 2.020,00 | -0,49 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.988,00 | 51,42K |
| 2026-06-04 | KRW 2.030,00 | -1,46 % | KRW 2.035,00 | KRW 2.090,00 | KRW 1.960,00 | 80,69K |
| 2026-06-02 | KRW 2.060,00 | +0,49 % | KRW 2.015,00 | KRW 2.115,00 | KRW 1.964,00 | 263,17K |
| 2026-06-01 | KRW 2.050,00 | +0,49 % | KRW 2.000,00 | KRW 2.080,00 | KRW 1.978,00 | 330,95K |
| 2026-05-29 | KRW 2.040,00 | -3,55 % | KRW 2.120,00 | KRW 2.125,00 | KRW 2.040,00 | 80,74K |
| 2026-05-28 | KRW 2.115,00 | -4,94 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.080,00 | 219,39K |
| 2026-05-27 | KRW 2.225,00 | -2,63 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.215,00 | 42,60K |
| 2026-05-26 | KRW 2.285,00 | -0,65 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.280,00 | 15,15K |
| 2026-05-22 | KRW 2.300,00 | +0,88 % | KRW 2.280,00 | KRW 2.310,00 | KRW 2.280,00 | 15,07K |