Orbitech Co., Ltd. 046120
KRX · Südkorea · Elektronische Technologie
KRW 5.380,00+180,00 (+3,46 %)
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 5.380,00 | +3,46 % | KRW 5.540,00 | KRW 5.550,00 | KRW 5.240,00 | 666,01K |
| 2026-09-30 | KRW 5.200,00 | +2,16 % | KRW 5.150,00 | KRW 5.290,00 | KRW 5.110,00 | 326,06K |
| 2026-09-29 | KRW 5.090,00 | -6,43 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.020,00 | 585,53K |
| 2026-09-28 | KRW 5.440,00 | -2,51 % | KRW 5.560,00 | KRW 5.680,00 | KRW 5.290,00 | 552,78K |
| 2026-09-23 | KRW 5.580,00 | -3,96 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.500,00 | 678,71K |
| 2026-09-22 | KRW 5.810,00 | +4,31 % | KRW 5.630,00 | KRW 5.940,00 | KRW 5.510,00 | 1,38M |
| 2026-09-21 | KRW 5.570,00 | -1,94 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.550,00 | 562,54K |
| 2026-09-18 | KRW 5.680,00 | -1,39 % | KRW 5.840,00 | KRW 6.040,00 | KRW 5.630,00 | 1,27M |
| 2026-09-17 | KRW 5.760,00 | +2,86 % | KRW 5.630,00 | KRW 5.890,00 | KRW 5.510,00 | 736,65K |
| 2026-09-16 | KRW 5.600,00 | -1,75 % | KRW 5.850,00 | KRW 6.030,00 | KRW 5.510,00 | 794,09K |
| 2026-09-15 | KRW 5.700,00 | +3,45 % | KRW 5.510,00 | KRW 5.730,00 | KRW 5.410,00 | 1,12M |
| 2026-09-14 | KRW 5.510,00 | -9,23 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.510,00 | 1,44M |
| 2026-09-11 | KRW 6.070,00 | -3,34 % | KRW 6.280,00 | KRW 6.430,00 | KRW 5.920,00 | 1,91M |
| 2026-09-10 | KRW 6.280,00 | +1,62 % | KRW 6.000,00 | KRW 6.350,00 | KRW 5.730,00 | 2,36M |
| 2026-09-09 | KRW 6.180,00 | +2,15 % | KRW 6.510,00 | KRW 6.520,00 | KRW 5.940,00 | 6,74M |
| 2026-09-08 | KRW 6.050,00 | +29,83 % | KRW 4.760,00 | KRW 6.050,00 | KRW 4.745,00 | 7,82M |
| 2026-09-07 | KRW 4.660,00 | +7,75 % | KRW 4.350,00 | KRW 4.760,00 | KRW 4.330,00 | 317,37K |
| 2026-09-04 | KRW 4.325,00 | +1,53 % | KRW 4.295,00 | KRW 4.345,00 | KRW 4.200,00 | 107,12K |
| 2026-09-03 | KRW 4.260,00 | -1,16 % | KRW 4.395,00 | KRW 4.400,00 | KRW 4.225,00 | 117,34K |
| 2026-09-02 | KRW 4.310,00 | -3,15 % | KRW 4.260,00 | KRW 4.435,00 | KRW 4.260,00 | 131,27K |
| 2026-09-01 | KRW 4.450,00 | -3,89 % | KRW 4.630,00 | KRW 4.645,00 | KRW 4.400,00 | 136,02K |
| 2026-08-31 | KRW 4.630,00 | -5,03 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.485,00 | 239,48K |
| 2026-08-28 | KRW 4.875,00 | +1,77 % | KRW 4.810,00 | KRW 5.140,00 | KRW 4.700,00 | 428,20K |
| 2026-08-27 | KRW 4.790,00 | +1,70 % | KRW 4.700,00 | KRW 4.925,00 | KRW 4.525,00 | 324,39K |
| 2026-08-26 | KRW 4.710,00 | +2,39 % | KRW 4.700,00 | KRW 5.100,00 | KRW 4.665,00 | 737,07K |
| 2026-08-25 | KRW 4.600,00 | +10,05 % | KRW 4.250,00 | KRW 4.620,00 | KRW 3.905,00 | 309,23K |
| 2026-08-24 | KRW 4.180,00 | -2,11 % | KRW 4.270,00 | KRW 4.315,00 | KRW 4.135,00 | 157,30K |
| 2026-08-21 | KRW 4.270,00 | -6,56 % | KRW 4.570,00 | KRW 4.575,00 | KRW 4.265,00 | 207,57K |
| 2026-08-20 | KRW 4.570,00 | +0,11 % | KRW 4.765,00 | KRW 4.765,00 | KRW 4.530,00 | 108,51K |
| 2026-08-19 | KRW 4.565,00 | -2,46 % | KRW 4.645,00 | KRW 4.700,00 | KRW 4.455,00 | 171,21K |
| 2026-08-18 | KRW 4.680,00 | -6,59 % | KRW 4.975,00 | KRW 5.010,00 | KRW 4.635,00 | 254,44K |
| 2026-08-14 | KRW 5.010,00 | -3,65 % | KRW 5.310,00 | KRW 5.310,00 | KRW 4.970,00 | 363,88K |
| 2026-08-13 | KRW 5.200,00 | +4,00 % | KRW 5.100,00 | KRW 5.290,00 | KRW 4.980,00 | 408,57K |
| 2026-08-12 | KRW 5.000,00 | +2,15 % | KRW 5.040,00 | KRW 5.060,00 | KRW 4.885,00 | 189,55K |
| 2026-08-11 | KRW 4.895,00 | -2,00 % | KRW 4.995,00 | KRW 5.060,00 | KRW 4.800,00 | 180,79K |
| 2026-08-10 | KRW 4.995,00 | +6,50 % | KRW 4.790,00 | KRW 5.030,00 | KRW 4.730,00 | 303,61K |
| 2026-08-07 | KRW 4.690,00 | -1,99 % | KRW 4.790,00 | KRW 4.850,00 | KRW 4.600,00 | 151,71K |
| 2026-08-06 | KRW 4.785,00 | +0,21 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.570,00 | 195,53K |
| 2026-08-05 | KRW 4.775,00 | -0,42 % | KRW 4.840,00 | KRW 4.950,00 | KRW 4.655,00 | 424,92K |
| 2026-08-04 | KRW 4.795,00 | +10,23 % | KRW 4.360,00 | KRW 4.850,00 | KRW 4.360,00 | 439,37K |
| 2026-08-03 | KRW 4.350,00 | +5,71 % | KRW 4.115,00 | KRW 4.430,00 | KRW 3.920,00 | 459,85K |
| 2026-07-31 | KRW 4.115,00 | +14,94 % | KRW 3.755,00 | KRW 4.115,00 | KRW 3.755,00 | 281,04K |
| 2026-07-30 | KRW 3.580,00 | -2,19 % | KRW 3.600,00 | KRW 3.865,00 | KRW 3.580,00 | 275,82K |
| 2026-07-29 | KRW 3.660,00 | -9,52 % | KRW 4.065,00 | KRW 4.200,00 | KRW 3.565,00 | 343,90K |
| 2026-07-28 | KRW 4.045,00 | -9,10 % | KRW 4.340,00 | KRW 4.390,00 | KRW 3.990,00 | 174,24K |
| 2026-07-27 | KRW 4.450,00 | -1,98 % | KRW 4.560,00 | KRW 4.730,00 | KRW 4.360,00 | 149,77K |
| 2026-07-24 | KRW 4.540,00 | -4,72 % | KRW 4.570,00 | KRW 4.835,00 | KRW 4.530,00 | 162,54K |
| 2026-07-23 | KRW 4.765,00 | +7,56 % | KRW 4.465,00 | KRW 4.770,00 | KRW 4.465,00 | 182,91K |
| 2026-07-22 | KRW 4.430,00 | +1,72 % | KRW 4.580,00 | KRW 4.665,00 | KRW 4.430,00 | 172,17K |
| 2026-07-21 | KRW 4.355,00 | +0,81 % | KRW 4.220,00 | KRW 4.565,00 | KRW 4.175,00 | 235,70K |
| 2026-07-20 | KRW 4.320,00 | -5,78 % | KRW 4.365,00 | KRW 4.565,00 | KRW 4.290,00 | 159,07K |
| 2026-07-16 | KRW 4.585,00 | -4,58 % | KRW 4.800,00 | KRW 4.900,00 | KRW 4.565,00 | 183,76K |
| 2026-07-15 | KRW 4.805,00 | +6,19 % | KRW 4.600,00 | KRW 4.930,00 | KRW 4.550,00 | 235,68K |
| 2026-07-14 | KRW 4.525,00 | -2,69 % | KRW 4.610,00 | KRW 4.695,00 | KRW 4.220,00 | 258,41K |
| 2026-07-13 | KRW 4.650,00 | -7,37 % | KRW 5.050,00 | KRW 5.200,00 | KRW 4.640,00 | 323,54K |
| 2026-07-10 | KRW 5.020,00 | +4,47 % | KRW 4.810,00 | KRW 5.180,00 | KRW 4.810,00 | 965,78K |
| 2026-07-09 | KRW 4.805,00 | +2,13 % | KRW 4.700,00 | KRW 4.945,00 | KRW 4.390,00 | 245,89K |
| 2026-07-08 | KRW 4.705,00 | -8,64 % | KRW 5.090,00 | KRW 5.130,00 | KRW 4.680,00 | 245,15K |
| 2026-07-07 | KRW 5.150,00 | -3,20 % | KRW 5.260,00 | KRW 5.420,00 | KRW 5.000,00 | 185,91K |
| 2026-07-06 | KRW 5.320,00 | -0,93 % | KRW 5.380,00 | KRW 5.650,00 | KRW 5.220,00 | 149,67K |
| 2026-07-03 | KRW 5.370,00 | -0,56 % | KRW 5.360,00 | KRW 5.470,00 | KRW 5.110,00 | 159,20K |
| 2026-07-02 | KRW 5.400,00 | -7,53 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.300,00 | 233,26K |
| 2026-07-01 | KRW 5.840,00 | +5,04 % | KRW 5.640,00 | KRW 6.180,00 | KRW 5.580,00 | 328,30K |
| 2026-06-30 | KRW 5.560,00 | -1,94 % | KRW 5.620,00 | KRW 5.820,00 | KRW 5.330,00 | 298,72K |
| 2026-06-29 | KRW 5.670,00 | +12,50 % | KRW 4.755,00 | KRW 5.790,00 | KRW 4.755,00 | 433,02K |
| 2026-06-26 | KRW 5.040,00 | -8,20 % | KRW 5.380,00 | KRW 5.460,00 | KRW 4.915,00 | 478,32K |
| 2026-06-25 | KRW 5.490,00 | -5,83 % | KRW 5.830,00 | KRW 5.950,00 | KRW 5.390,00 | 494,66K |
| 2026-06-24 | KRW 5.830,00 | -4,74 % | KRW 6.090,00 | KRW 6.210,00 | KRW 5.600,00 | 425,32K |
| 2026-06-23 | KRW 6.120,00 | -7,83 % | KRW 6.450,00 | KRW 7.080,00 | KRW 6.040,00 | 572,16K |
| 2026-06-22 | KRW 6.640,00 | +4,57 % | KRW 6.270,00 | KRW 6.660,00 | KRW 6.200,00 | 441,41K |
| 2026-06-19 | KRW 6.350,00 | -8,24 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.200,00 | 566,15K |
| 2026-06-18 | KRW 6.920,00 | -3,62 % | KRW 7.630,00 | KRW 7.790,00 | KRW 6.840,00 | 683,31K |
| 2026-06-17 | KRW 7.180,00 | -2,97 % | KRW 7.350,00 | KRW 7.620,00 | KRW 7.010,00 | 342,67K |
| 2026-06-16 | KRW 7.400,00 | -0,80 % | KRW 7.620,00 | KRW 7.810,00 | KRW 7.330,00 | 390,44K |
| 2026-06-15 | KRW 7.460,00 | +4,92 % | KRW 7.480,00 | KRW 7.930,00 | KRW 7.140,00 | 541,52K |
| 2026-06-12 | KRW 7.110,00 | +1,43 % | KRW 7.290,00 | KRW 7.380,00 | KRW 7.050,00 | 292,28K |
| 2026-06-11 | KRW 7.010,00 | +2,64 % | KRW 6.710,00 | KRW 7.040,00 | KRW 6.610,00 | 318,45K |
| 2026-06-10 | KRW 6.830,00 | -2,29 % | KRW 7.050,00 | KRW 7.310,00 | KRW 6.700,00 | 252 |
| 2026-06-09 | KRW 6.990,00 | +2,04 % | KRW 6.900,00 | KRW 7.310,00 | KRW 6.900,00 | 382,05K |
| 2026-06-08 | KRW 6.850,00 | -8,54 % | KRW 6.740,00 | KRW 7.250,00 | KRW 6.740,00 | 469,70K |
| 2026-06-05 | KRW 7.490,00 | -1,06 % | KRW 7.570,00 | KRW 7.650,00 | KRW 6.920,00 | 517,79K |
| 2026-06-04 | KRW 7.570,00 | -1,05 % | KRW 7.640,00 | KRW 7.990,00 | KRW 7.000,00 | 392,63K |
| 2026-06-02 | KRW 7.650,00 | -2,80 % | KRW 7.870,00 | KRW 7.880,00 | KRW 7.400,00 | 687,17K |
| 2026-06-01 | KRW 7.870,00 | -4,02 % | KRW 8.200,00 | KRW 8.830,00 | KRW 7.760,00 | 716,61K |
| 2026-05-29 | KRW 8.200,00 | -3,42 % | KRW 8.540,00 | KRW 8.650,00 | KRW 7.700,00 | 770,13K |
| 2026-05-28 | KRW 8.490,00 | -4,07 % | KRW 8.850,00 | KRW 9.100,00 | KRW 8.190,00 | 582,71K |
| 2026-05-27 | KRW 8.850,00 | -7,04 % | KRW 9.520,00 | KRW 9.800,00 | KRW 8.710,00 | 597,70K |
| 2026-05-26 | KRW 9.520,00 | -0,94 % | KRW 9.650,00 | KRW 10.030,00 | KRW 9.510,00 | 461,66K |
| 2026-05-22 | KRW 9.610,00 | -0,10 % | KRW 9.930,00 | KRW 10.400,00 | KRW 9.330,00 | 595,50K |
| 2026-05-21 | KRW 9.620,00 | +9,07 % | KRW 9.400,00 | KRW 9.890,00 | KRW 9.270,00 | 490,42K |