GigaLane Co., Ltd. 049080
KRX · Südkorea · Elektronische Technologie
KRW 9.670,00+80,00 (+0,83 %)
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 9.670,00 | +0,83 % | KRW 9.840,00 | KRW 10.080,00 | KRW 9.585,00 | 464,83K |
| 2026-10-01 | KRW 9.590,00 | +1,91 % | KRW 9.400,00 | KRW 9.600,00 | KRW 9.150,00 | 132,23K |
| 2026-09-30 | KRW 9.410,00 | 0,00 % | KRW 9.580,00 | KRW 9.770,00 | KRW 9.300,00 | 190,45K |
| 2026-09-29 | KRW 9.410,00 | -2,99 % | KRW 9.710,00 | KRW 9.710,00 | KRW 9.150,00 | 190,15K |
| 2026-09-28 | KRW 9.700,00 | +0,31 % | KRW 9.810,00 | KRW 10.050,00 | KRW 9.570,00 | 181,58K |
| 2026-09-23 | KRW 9.670,00 | -1,33 % | KRW 9.990,00 | KRW 10.270,00 | KRW 9.590,00 | 433,31K |
| 2026-09-22 | KRW 9.800,00 | -2,58 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.700,00 | 323,13K |
| 2026-09-21 | KRW 10.060,00 | -3,08 % | KRW 10.560,00 | KRW 10.780,00 | KRW 9.950,00 | 555,46K |
| 2026-09-18 | KRW 10.380,00 | +0,39 % | KRW 10.400,00 | KRW 11.040,00 | KRW 10.150,00 | 1,93M |
| 2026-09-17 | KRW 10.340,00 | -5,91 % | KRW 11.820,00 | KRW 11.970,00 | KRW 10.040,00 | 2,51M |
| 2026-09-16 | KRW 10.990,00 | +29,91 % | KRW 8.630,00 | KRW 10.990,00 | KRW 8.560,00 | 2,71M |
| 2026-09-15 | KRW 8.460,00 | -3,31 % | KRW 8.830,00 | KRW 8.840,00 | KRW 8.400,00 | 235,36K |
| 2026-09-14 | KRW 8.750,00 | +6,45 % | KRW 8.220,00 | KRW 9.650,00 | KRW 8.000,00 | 1,56M |
| 2026-09-11 | KRW 8.220,00 | -2,38 % | KRW 8.200,00 | KRW 8.840,00 | KRW 8.080,00 | 221,95K |
| 2026-09-10 | KRW 8.420,00 | -3,00 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.190,00 | 200,84K |
| 2026-09-09 | KRW 8.680,00 | +4,20 % | KRW 8.370,00 | KRW 9.480,00 | KRW 8.370,00 | 949,57K |
| 2026-09-08 | KRW 8.330,00 | +6,93 % | KRW 7.810,00 | KRW 9.560,00 | KRW 7.810,00 | 2,23M |
| 2026-09-07 | KRW 7.790,00 | +0,65 % | KRW 7.970,00 | KRW 8.250,00 | KRW 7.730,00 | 136,21K |
| 2026-09-04 | KRW 7.740,00 | +0,91 % | KRW 7.660,00 | KRW 7.940,00 | KRW 7.630,00 | 142,06K |
| 2026-09-03 | KRW 7.670,00 | -2,04 % | KRW 7.740,00 | KRW 8.110,00 | KRW 7.590,00 | 120,60K |
| 2026-09-02 | KRW 7.830,00 | 0,00 % | KRW 7.700,00 | KRW 8.080,00 | KRW 7.520,00 | 171,00K |
| 2026-09-01 | KRW 7.830,00 | -3,33 % | KRW 7.960,00 | KRW 7.970,00 | KRW 7.740,00 | 118,18K |
| 2026-08-31 | KRW 8.100,00 | -1,34 % | KRW 8.110,00 | KRW 8.130,00 | KRW 7.650,00 | 183,58K |
| 2026-08-28 | KRW 8.210,00 | -6,70 % | KRW 8.600,00 | KRW 8.760,00 | KRW 8.090,00 | 468,79K |
| 2026-08-27 | KRW 8.800,00 | +18,92 % | KRW 7.500,00 | KRW 9.620,00 | KRW 7.430,00 | 2,99M |
| 2026-08-26 | KRW 7.400,00 | -3,65 % | KRW 7.700,00 | KRW 7.860,00 | KRW 7.330,00 | 112,51K |
| 2026-08-25 | KRW 7.680,00 | +2,40 % | KRW 7.560,00 | KRW 7.700,00 | KRW 7.100,00 | 125,92K |
| 2026-08-24 | KRW 7.500,00 | -3,85 % | KRW 7.800,00 | KRW 7.820,00 | KRW 7.420,00 | 108,68K |
| 2026-08-21 | KRW 7.800,00 | -4,88 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.110,00 | 151,06K |
| 2026-08-20 | KRW 8.200,00 | +2,50 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.820,00 | 198,07K |
| 2026-08-19 | KRW 8.000,00 | -4,76 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.730,00 | 164,34K |
| 2026-08-18 | KRW 8.400,00 | -3,00 % | KRW 8.660,00 | KRW 9.090,00 | KRW 8.260,00 | 334,74K |
| 2026-08-14 | KRW 8.660,00 | -3,99 % | KRW 9.040,00 | KRW 9.190,00 | KRW 8.630,00 | 291,90K |
| 2026-08-13 | KRW 9.020,00 | -1,20 % | KRW 9.300,00 | KRW 9.530,00 | KRW 8.910,00 | 414,61K |
| 2026-08-12 | KRW 9.130,00 | +1,11 % | KRW 9.110,00 | KRW 9.500,00 | KRW 8.640,00 | 722,16K |
| 2026-08-11 | KRW 9.030,00 | -2,90 % | KRW 9.010,00 | KRW 9.380,00 | KRW 8.560,00 | 413,47K |
| 2026-08-10 | KRW 9.300,00 | +1,64 % | KRW 9.500,00 | KRW 9.770,00 | KRW 9.210,00 | 639,71K |
| 2026-08-07 | KRW 9.150,00 | -0,65 % | KRW 9.530,00 | KRW 10.480,00 | KRW 9.120,00 | 1,53M |
| 2026-08-06 | KRW 9.210,00 | -16,20 % | KRW 10.990,00 | KRW 10.990,00 | KRW 9.210,00 | 1,03M |
| 2026-08-05 | KRW 10.990,00 | +21,84 % | KRW 9.790,00 | KRW 11.630,00 | KRW 9.450,00 | 3,22M |
| 2026-08-04 | KRW 9.020,00 | +21,89 % | KRW 7.780,00 | KRW 9.620,00 | KRW 7.540,00 | 3,24M |
| 2026-08-03 | KRW 7.400,00 | +0,82 % | KRW 7.430,00 | KRW 8.170,00 | KRW 6.960,00 | 556,72K |
| 2026-07-31 | KRW 7.340,00 | +2,66 % | KRW 7.430,00 | KRW 8.070,00 | KRW 7.330,00 | 1,01M |
| 2026-07-30 | KRW 7.150,00 | +13,67 % | KRW 6.000,00 | KRW 7.840,00 | KRW 5.990,00 | 1,69M |
| 2026-07-29 | KRW 6.290,00 | -5,84 % | KRW 6.710,00 | KRW 7.200,00 | KRW 5.590,00 | 264,11K |
| 2026-07-28 | KRW 6.680,00 | -10,58 % | KRW 7.360,00 | KRW 7.360,00 | KRW 6.540,00 | 362,14K |
| 2026-07-27 | KRW 7.470,00 | -4,35 % | KRW 8.100,00 | KRW 8.790,00 | KRW 7.340,00 | 731,85K |
| 2026-07-24 | KRW 7.810,00 | -9,71 % | KRW 8.630,00 | KRW 8.630,00 | KRW 7.580,00 | 511,31K |
| 2026-07-23 | KRW 8.650,00 | -6,99 % | KRW 9.350,00 | KRW 9.560,00 | KRW 8.400,00 | 927,34K |
| 2026-07-22 | KRW 9.300,00 | -1,38 % | KRW 9.870,00 | KRW 10.830,00 | KRW 8.730,00 | 2,26M |
| 2026-07-21 | KRW 9.430,00 | -27,41 % | KRW 13.100,00 | KRW 13.740,00 | KRW 9.200,00 | 2,41M |
| 2026-07-20 | KRW 12.990,00 | +15,06 % | KRW 11.250,00 | KRW 14.400,00 | KRW 11.240,00 | 5,91M |
| 2026-07-16 | KRW 11.290,00 | -3,75 % | KRW 12.190,00 | KRW 14.950,00 | KRW 10.750,00 | 7,23M |
| 2026-07-15 | KRW 11.730,00 | +29,90 % | KRW 9.520,00 | KRW 11.730,00 | KRW 9.450,00 | 2,97M |
| 2026-07-14 | KRW 9.030,00 | +16,37 % | KRW 9.000,00 | KRW 9.890,00 | KRW 7.900,00 | 4,56M |
| 2026-07-13 | KRW 7.760,00 | +29,98 % | KRW 6.700,00 | KRW 7.760,00 | KRW 6.700,00 | 2,85M |
| 2026-07-10 | KRW 5.970,00 | +29,92 % | KRW 4.700,00 | KRW 5.970,00 | KRW 4.695,00 | 354,73K |
| 2026-07-09 | KRW 4.595,00 | +4,55 % | KRW 4.360,00 | KRW 4.795,00 | KRW 4.360,00 | 163,15K |
| 2026-07-08 | KRW 4.395,00 | -10,31 % | KRW 4.680,00 | KRW 4.900,00 | KRW 4.395,00 | 102,89K |
| 2026-07-07 | KRW 4.900,00 | -2,97 % | KRW 4.970,00 | KRW 5.180,00 | KRW 4.780,00 | 151,53K |
| 2026-07-06 | KRW 5.050,00 | -7,85 % | KRW 5.320,00 | KRW 5.480,00 | KRW 4.965,00 | 184,22K |
| 2026-07-03 | KRW 5.480,00 | +3,40 % | KRW 5.240,00 | KRW 5.500,00 | KRW 4.995,00 | 200,22K |
| 2026-07-02 | KRW 5.300,00 | -15,20 % | KRW 6.110,00 | KRW 6.190,00 | KRW 5.230,00 | 302,87K |
| 2026-07-01 | KRW 6.250,00 | +1,46 % | KRW 6.100,00 | KRW 6.860,00 | KRW 5.800,00 | 549,47K |
| 2026-06-30 | KRW 6.160,00 | -20,72 % | KRW 7.550,00 | KRW 7.660,00 | KRW 6.080,00 | 639,76K |
| 2026-06-29 | KRW 7.770,00 | -21,75 % | KRW 9.500,00 | KRW 9.850,00 | KRW 7.230,00 | 645,42K |
| 2026-06-26 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-25 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-24 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-23 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-22 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-19 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-18 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-17 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-16 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-15 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-12 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-11 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-10 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.930,00 | 0 |
| 2026-06-09 | KRW 9.930,00 | -2,84 % | KRW 10.600,00 | KRW 11.700,00 | KRW 9.720,00 | 714,97K |
| 2026-06-08 | KRW 10.220,00 | -7,34 % | KRW 10.250,00 | KRW 10.560,00 | KRW 9.250,00 | 330,97K |
| 2026-06-05 | KRW 11.030,00 | -5,81 % | KRW 11.860,00 | KRW 11.880,00 | KRW 10.680,00 | 271,98K |
| 2026-06-04 | KRW 11.710,00 | +2,72 % | KRW 11.390,00 | KRW 12.730,00 | KRW 10.760,00 | 556,83K |
| 2026-06-02 | KRW 11.400,00 | -4,20 % | KRW 11.900,00 | KRW 11.900,00 | KRW 10.800,00 | 419,49K |
| 2026-06-01 | KRW 11.900,00 | -7,82 % | KRW 12.910,00 | KRW 13.500,00 | KRW 11.650,00 | 464,03K |
| 2026-05-29 | KRW 12.910,00 | -7,79 % | KRW 14.200,00 | KRW 14.780,00 | KRW 12.770,00 | 568,27K |
| 2026-05-28 | KRW 14.000,00 | -7,28 % | KRW 15.170,00 | KRW 16.680,00 | KRW 13.300,00 | 1,55M |
| 2026-05-27 | KRW 15.100,00 | +1,07 % | KRW 15.210,00 | KRW 19.420,00 | KRW 14.940,00 | 6,51M |
| 2026-05-26 | KRW 14.940,00 | +2,47 % | KRW 14.730,00 | KRW 16.000,00 | KRW 14.200,00 | 1,84M |
| 2026-05-22 | KRW 14.580,00 | +7,28 % | KRW 13.030,00 | KRW 16.140,00 | KRW 13.020,00 | 3,74M |