CoAsia Corp. 045970
KRX · Südkorea · Elektronische Technologie
KRW 3.845,00+55,00 (+1,45 %)
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 3.845,00 | +1,45 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.755,00 | 61,50K |
| 2026-10-01 | KRW 3.790,00 | +3,69 % | KRW 3.630,00 | KRW 3.875,00 | KRW 3.630,00 | 75,08K |
| 2026-09-30 | KRW 3.655,00 | +1,67 % | KRW 3.605,00 | KRW 3.670,00 | KRW 3.575,00 | 28,28K |
| 2026-09-29 | KRW 3.595,00 | +3,16 % | KRW 3.530,00 | KRW 3.610,00 | KRW 3.440,00 | 35,41K |
| 2026-09-28 | KRW 3.485,00 | -0,43 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.420,00 | 39,87K |
| 2026-09-23 | KRW 3.500,00 | 0,00 % | KRW 3.510,00 | KRW 3.545,00 | KRW 3.430,00 | 59,32K |
| 2026-09-22 | KRW 3.500,00 | +1,01 % | KRW 3.525,00 | KRW 3.750,00 | KRW 3.450,00 | 79,32K |
| 2026-09-21 | KRW 3.465,00 | +0,14 % | KRW 3.470,00 | KRW 3.550,00 | KRW 3.430,00 | 23,51K |
| 2026-09-18 | KRW 3.460,00 | +0,87 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.400,00 | 99,15K |
| 2026-09-17 | KRW 3.430,00 | +4,10 % | KRW 3.325,00 | KRW 3.520,00 | KRW 3.250,00 | 109,58K |
| 2026-09-16 | KRW 3.295,00 | +0,76 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.187,00 | 35,21K |
| 2026-09-15 | KRW 3.270,00 | +0,46 % | KRW 3.295,00 | KRW 3.400,00 | KRW 3.160,00 | 30,37K |
| 2026-09-14 | KRW 3.255,00 | +1,56 % | KRW 3.105,00 | KRW 3.405,00 | KRW 3.095,00 | 81,25K |
| 2026-09-11 | KRW 3.205,00 | +0,94 % | KRW 3.165,00 | KRW 3.270,00 | KRW 3.070,00 | 56,10K |
| 2026-09-10 | KRW 3.175,00 | +2,42 % | KRW 3.075,00 | KRW 3.195,00 | KRW 3.035,00 | 40,37K |
| 2026-09-09 | KRW 3.100,00 | -0,48 % | KRW 3.100,00 | KRW 3.210,00 | KRW 3.055,00 | 66,56K |
| 2026-09-08 | KRW 3.115,00 | -0,80 % | KRW 3.140,00 | KRW 3.185,00 | KRW 3.050,00 | 34,44K |
| 2026-09-07 | KRW 3.140,00 | +3,46 % | KRW 3.050,00 | KRW 3.165,00 | KRW 3.035,00 | 59,03K |
| 2026-09-04 | KRW 3.035,00 | -3,96 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.970,00 | 68,23K |
| 2026-09-03 | KRW 3.160,00 | +0,64 % | KRW 3.140,00 | KRW 3.200,00 | KRW 2.965,00 | 42,77K |
| 2026-09-02 | KRW 3.140,00 | -2,33 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.900,00 | 58,40K |
| 2026-09-01 | KRW 3.215,00 | -2,13 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.185,00 | 63,31K |
| 2026-08-31 | KRW 3.285,00 | +4,78 % | KRW 3.135,00 | KRW 3.340,00 | KRW 3.010,00 | 104,07K |
| 2026-08-28 | KRW 3.135,00 | +1,79 % | KRW 3.080,00 | KRW 3.190,00 | KRW 3.015,00 | 59,36K |
| 2026-08-27 | KRW 3.080,00 | +0,65 % | KRW 3.105,00 | KRW 3.175,00 | KRW 3.060,00 | 44,19K |
| 2026-08-26 | KRW 3.060,00 | -2,55 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.995,00 | 39,67K |
| 2026-08-25 | KRW 3.140,00 | +6,44 % | KRW 2.850,00 | KRW 3.140,00 | KRW 2.720,00 | 162,54K |
| 2026-08-24 | KRW 2.950,00 | +0,68 % | KRW 3.090,00 | KRW 3.715,00 | KRW 2.820,00 | 768,31K |
| 2026-08-21 | KRW 2.930,00 | -2,98 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.820,00 | 40,60K |
| 2026-08-20 | KRW 3.020,00 | +3,42 % | KRW 2.940,00 | KRW 3.045,00 | KRW 2.940,00 | 43,85K |
| 2026-08-19 | KRW 2.920,00 | -4,89 % | KRW 3.065,00 | KRW 3.070,00 | KRW 2.820,00 | 77,70K |
| 2026-08-18 | KRW 3.070,00 | -9,71 % | KRW 3.375,00 | KRW 3.395,00 | KRW 3.050,00 | 129,81K |
| 2026-08-14 | KRW 3.400,00 | -2,16 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.280,00 | 81,73K |
| 2026-08-13 | KRW 3.475,00 | +7,59 % | KRW 3.280,00 | KRW 3.625,00 | KRW 3.270,00 | 213,49K |
| 2026-08-12 | KRW 3.230,00 | +5,21 % | KRW 3.075,00 | KRW 3.340,00 | KRW 3.045,00 | 100,31K |
| 2026-08-11 | KRW 3.070,00 | +1,15 % | KRW 2.935,00 | KRW 3.450,00 | KRW 2.930,00 | 224,80K |
| 2026-08-10 | KRW 3.035,00 | +15,62 % | KRW 2.625,00 | KRW 3.040,00 | KRW 2.625,00 | 138,54K |
| 2026-08-07 | KRW 2.625,00 | +1,55 % | KRW 2.585,00 | KRW 2.645,00 | KRW 2.500,00 | 43,84K |
| 2026-08-06 | KRW 2.585,00 | -4,79 % | KRW 2.710,00 | KRW 2.795,00 | KRW 2.565,00 | 33,33K |
| 2026-08-05 | KRW 2.715,00 | +3,43 % | KRW 2.660,00 | KRW 2.765,00 | KRW 2.625,00 | 70,10K |
| 2026-08-04 | KRW 2.625,00 | +1,55 % | KRW 2.565,00 | KRW 2.680,00 | KRW 2.500,00 | 68,81K |
| 2026-08-03 | KRW 2.585,00 | -2,45 % | KRW 2.565,00 | KRW 2.780,00 | KRW 2.480,00 | 120,73K |
| 2026-07-31 | KRW 2.650,00 | +22,40 % | KRW 2.295,00 | KRW 2.690,00 | KRW 2.290,00 | 157,48K |
| 2026-07-30 | KRW 2.165,00 | 0,00 % | KRW 1.706,00 | KRW 2.335,00 | KRW 1.706,00 | 188,63K |
| 2026-07-29 | KRW 2.165,00 | -11,63 % | KRW 2.435,00 | KRW 2.520,00 | KRW 2.035,00 | 191,91K |
| 2026-07-28 | KRW 2.450,00 | -9,26 % | KRW 2.600,00 | KRW 2.690,00 | KRW 2.445,00 | 89,76K |
| 2026-07-27 | KRW 2.700,00 | +7,14 % | KRW 2.610,00 | KRW 2.710,00 | KRW 2.575,00 | 58,39K |
| 2026-07-24 | KRW 2.520,00 | -5,26 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.480,00 | 92,07K |
| 2026-07-23 | KRW 2.660,00 | +3,30 % | KRW 2.560,00 | KRW 2.675,00 | KRW 2.520,00 | 76,10K |
| 2026-07-22 | KRW 2.575,00 | +0,59 % | KRW 2.585,00 | KRW 2.705,00 | KRW 2.540,00 | 59,43K |
| 2026-07-21 | KRW 2.560,00 | -0,97 % | KRW 2.590,00 | KRW 2.640,00 | KRW 2.460,00 | 115,27K |
| 2026-07-20 | KRW 2.585,00 | -11,32 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.580,00 | 116,36K |
| 2026-07-16 | KRW 2.915,00 | -0,68 % | KRW 2.870,00 | KRW 2.925,00 | KRW 2.725,00 | 71,17K |
| 2026-07-15 | KRW 2.935,00 | +5,77 % | KRW 2.805,00 | KRW 2.950,00 | KRW 2.805,00 | 74,93K |
| 2026-07-14 | KRW 2.775,00 | +2,21 % | KRW 2.720,00 | KRW 2.845,00 | KRW 2.610,00 | 137,08K |
| 2026-07-13 | KRW 2.715,00 | -13,12 % | KRW 3.100,00 | KRW 3.175,00 | KRW 2.715,00 | 129,12K |
| 2026-07-10 | KRW 3.125,00 | +8,13 % | KRW 3.015,00 | KRW 3.240,00 | KRW 2.935,00 | 145,49K |
| 2026-07-09 | KRW 2.890,00 | +3,21 % | KRW 3.000,00 | KRW 3.055,00 | KRW 2.815,00 | 173,88K |
| 2026-07-08 | KRW 2.800,00 | -3,78 % | KRW 2.900,00 | KRW 3.020,00 | KRW 2.730,00 | 119,15K |
| 2026-07-07 | KRW 2.910,00 | +4,49 % | KRW 2.790,00 | KRW 3.195,00 | KRW 2.765,00 | 345,75K |
| 2026-07-06 | KRW 2.785,00 | +0,72 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.670,00 | 131,24K |
| 2026-07-03 | KRW 2.765,00 | +7,59 % | KRW 2.650,00 | KRW 2.815,00 | KRW 2.500,00 | 200,24K |
| 2026-07-02 | KRW 2.570,00 | -9,19 % | KRW 2.775,00 | KRW 2.865,00 | KRW 2.560,00 | 198,28K |
| 2026-07-01 | KRW 2.830,00 | +5,99 % | KRW 2.790,00 | KRW 3.050,00 | KRW 2.680,00 | 266,29K |
| 2026-06-30 | KRW 2.670,00 | -1,29 % | KRW 2.750,00 | KRW 2.885,00 | KRW 2.550,00 | 159,46K |
| 2026-06-29 | KRW 2.705,00 | -2,70 % | KRW 2.780,00 | KRW 2.870,00 | KRW 2.485,00 | 257,31K |
| 2026-06-26 | KRW 2.780,00 | -5,60 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.730,00 | 79,72K |
| 2026-06-25 | KRW 2.945,00 | -1,83 % | KRW 3.170,00 | KRW 3.180,00 | KRW 2.940,00 | 95,47K |
| 2026-06-24 | KRW 3.000,00 | +1,18 % | KRW 2.970,00 | KRW 3.055,00 | KRW 2.900,00 | 135,65K |
| 2026-06-23 | KRW 2.965,00 | -10,29 % | KRW 3.305,00 | KRW 3.305,00 | KRW 2.965,00 | 184,11K |
| 2026-06-22 | KRW 3.305,00 | -3,50 % | KRW 3.425,00 | KRW 3.500,00 | KRW 3.200,00 | 135,86K |
| 2026-06-19 | KRW 3.425,00 | -6,04 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.320,00 | 96,22K |
| 2026-06-18 | KRW 3.645,00 | -5,45 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.605,00 | 81,17K |
| 2026-06-17 | KRW 3.855,00 | -2,03 % | KRW 3.940,00 | KRW 3.995,00 | KRW 3.800,00 | 77,28K |
| 2026-06-16 | KRW 3.935,00 | +0,13 % | KRW 3.960,00 | KRW 4.030,00 | KRW 3.855,00 | 61,40K |
| 2026-06-15 | KRW 3.930,00 | -0,25 % | KRW 4.035,00 | KRW 4.190,00 | KRW 3.770,00 | 157,71K |
| 2026-06-12 | KRW 3.940,00 | +10,99 % | KRW 3.800,00 | KRW 4.080,00 | KRW 3.620,00 | 134,65K |
| 2026-06-11 | KRW 3.550,00 | +1,72 % | KRW 3.410,00 | KRW 3.680,00 | KRW 3.315,00 | 72,43K |
| 2026-06-10 | KRW 3.490,00 | -3,99 % | KRW 3.695,00 | KRW 3.700,00 | KRW 3.410,00 | 50 |
| 2026-06-09 | KRW 3.635,00 | +10,32 % | KRW 3.385,00 | KRW 3.700,00 | KRW 3.385,00 | 100,76K |
| 2026-06-08 | KRW 3.295,00 | -11,19 % | KRW 3.330,00 | KRW 3.510,00 | KRW 3.295,00 | 198,54K |
| 2026-06-05 | KRW 3.710,00 | -6,90 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.670,00 | 128,84K |
| 2026-06-04 | KRW 3.985,00 | +1,40 % | KRW 3.930,00 | KRW 4.205,00 | KRW 3.920,00 | 88,91K |
| 2026-06-02 | KRW 3.930,00 | -3,79 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.820,00 | 151,61K |
| 2026-06-01 | KRW 4.085,00 | -5,00 % | KRW 4.300,00 | KRW 4.415,00 | KRW 3.970,00 | 258,31K |
| 2026-05-29 | KRW 4.300,00 | -1,94 % | KRW 4.550,00 | KRW 4.640,00 | KRW 4.220,00 | 182,07K |
| 2026-05-28 | KRW 4.385,00 | -7,68 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.200,00 | 282,54K |
| 2026-05-27 | KRW 4.750,00 | -5,19 % | KRW 5.050,00 | KRW 5.180,00 | KRW 4.620,00 | 210,51K |
| 2026-05-26 | KRW 5.010,00 | +5,25 % | KRW 5.000,00 | KRW 5.240,00 | KRW 4.920,00 | 188,74K |
| 2026-05-22 | KRW 4.760,00 | +5,08 % | KRW 4.535,00 | KRW 4.840,00 | KRW 4.535,00 | 128,79K |