Komelon Corporation 049430
KRX · Südkorea · Langlebige Konsumgüter
KRW 22.150,00-450,00 (-1,99 %)
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 22.150,00 | -1,99 % | KRW 22.600,00 | KRW 22.800,00 | KRW 21.800,00 | 52,61K |
| 2026-10-01 | KRW 22.600,00 | +2,03 % | KRW 22.000,00 | KRW 22.600,00 | KRW 21.950,00 | 24,97K |
| 2026-09-30 | KRW 22.150,00 | +0,91 % | KRW 22.200,00 | KRW 22.950,00 | KRW 21.600,00 | 25,72K |
| 2026-09-29 | KRW 21.950,00 | -2,01 % | KRW 22.400,00 | KRW 22.600,00 | KRW 21.800,00 | 11,19K |
| 2026-09-28 | KRW 22.400,00 | -3,03 % | KRW 22.950,00 | KRW 23.050,00 | KRW 22.350,00 | 13,50K |
| 2026-09-23 | KRW 23.100,00 | +0,43 % | KRW 22.850,00 | KRW 23.400,00 | KRW 22.500,00 | 18,10K |
| 2026-09-22 | KRW 23.000,00 | +0,22 % | KRW 23.000,00 | KRW 23.350,00 | KRW 22.450,00 | 26,14K |
| 2026-09-21 | KRW 22.950,00 | +1,77 % | KRW 22.550,00 | KRW 23.250,00 | KRW 22.525,00 | 20,93K |
| 2026-09-18 | KRW 22.550,00 | -1,74 % | KRW 23.350,00 | KRW 23.450,00 | KRW 22.250,00 | 36,53K |
| 2026-09-17 | KRW 22.950,00 | +0,88 % | KRW 22.500,00 | KRW 23.400,00 | KRW 22.500,00 | 38,74K |
| 2026-09-16 | KRW 22.750,00 | +1,56 % | KRW 22.950,00 | KRW 23.100,00 | KRW 22.450,00 | 41,83K |
| 2026-09-15 | KRW 22.400,00 | +1,82 % | KRW 22.300,00 | KRW 23.100,00 | KRW 21.900,00 | 43,40K |
| 2026-09-14 | KRW 22.000,00 | -3,08 % | KRW 22.900,00 | KRW 22.900,00 | KRW 21.700,00 | 20,99K |
| 2026-09-11 | KRW 22.700,00 | -2,78 % | KRW 23.150,00 | KRW 23.150,00 | KRW 22.550,00 | 14,11K |
| 2026-09-10 | KRW 23.350,00 | +3,09 % | KRW 22.650,00 | KRW 23.450,00 | KRW 22.100,00 | 39,05K |
| 2026-09-09 | KRW 22.650,00 | +3,90 % | KRW 22.050,00 | KRW 23.000,00 | KRW 21.950,00 | 73,80K |
| 2026-09-08 | KRW 21.800,00 | +0,23 % | KRW 21.600,00 | KRW 22.300,00 | KRW 21.250,00 | 19,86K |
| 2026-09-07 | KRW 21.750,00 | -3,12 % | KRW 22.450,00 | KRW 22.500,00 | KRW 21.050,00 | 43,08K |
| 2026-09-04 | KRW 22.450,00 | +6,40 % | KRW 20.950,00 | KRW 22.800,00 | KRW 20.650,00 | 107,81K |
| 2026-09-03 | KRW 21.100,00 | +1,93 % | KRW 20.950,00 | KRW 21.350,00 | KRW 20.450,00 | 26,08K |
| 2026-09-02 | KRW 20.700,00 | -0,48 % | KRW 20.800,00 | KRW 21.050,00 | KRW 20.300,00 | 12,27K |
| 2026-09-01 | KRW 20.800,00 | -0,72 % | KRW 20.800,00 | KRW 21.300,00 | KRW 20.550,00 | 15,82K |
| 2026-08-31 | KRW 20.950,00 | +1,45 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.100,00 | 11,38K |
| 2026-08-28 | KRW 20.650,00 | -0,72 % | KRW 20.300,00 | KRW 20.850,00 | KRW 20.300,00 | 14,39K |
| 2026-08-27 | KRW 20.800,00 | 0,00 % | KRW 20.700,00 | KRW 20.800,00 | KRW 20.400,00 | 10,08K |
| 2026-08-26 | KRW 20.800,00 | -0,72 % | KRW 20.850,00 | KRW 20.950,00 | KRW 20.250,00 | 17,23K |
| 2026-08-25 | KRW 20.950,00 | +4,23 % | KRW 20.100,00 | KRW 21.000,00 | KRW 19.820,00 | 8,22K |
| 2026-08-24 | KRW 20.100,00 | +0,95 % | KRW 20.100,00 | KRW 20.200,00 | KRW 19.690,00 | 3,25K |
| 2026-08-21 | KRW 19.910,00 | -1,44 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.500,00 | 11,54K |
| 2026-08-20 | KRW 20.200,00 | -4,27 % | KRW 20.900,00 | KRW 21.450,00 | KRW 20.000,00 | 24,22K |
| 2026-08-19 | KRW 21.100,00 | +0,24 % | KRW 20.550,00 | KRW 21.450,00 | KRW 20.350,00 | 30,43K |
| 2026-08-18 | KRW 21.050,00 | -2,55 % | KRW 21.650,00 | KRW 22.250,00 | KRW 20.500,00 | 30,18K |
| 2026-08-14 | KRW 21.600,00 | +2,13 % | KRW 21.700,00 | KRW 22.050,00 | KRW 20.850,00 | 59,85K |
| 2026-08-13 | KRW 21.150,00 | +5,86 % | KRW 19.980,00 | KRW 21.150,00 | KRW 19.880,00 | 62,92K |
| 2026-08-12 | KRW 19.980,00 | -0,60 % | KRW 20.050,00 | KRW 20.050,00 | KRW 19.650,00 | 8,84K |
| 2026-08-11 | KRW 20.100,00 | -1,71 % | KRW 20.300,00 | KRW 20.700,00 | KRW 19.820,00 | 16,03K |
| 2026-08-10 | KRW 20.450,00 | -3,54 % | KRW 21.200,00 | KRW 21.400,00 | KRW 20.050,00 | 35,05K |
| 2026-08-07 | KRW 21.200,00 | +2,66 % | KRW 20.950,00 | KRW 21.750,00 | KRW 20.750,00 | 42,84K |
| 2026-08-06 | KRW 20.650,00 | +3,25 % | KRW 20.000,00 | KRW 21.200,00 | KRW 20.000,00 | 74,76K |
| 2026-08-05 | KRW 20.000,00 | +1,11 % | KRW 19.650,00 | KRW 20.100,00 | KRW 19.650,00 | 57,57K |
| 2026-08-04 | KRW 19.780,00 | -0,25 % | KRW 19.740,00 | KRW 19.950,00 | KRW 19.610,00 | 32,14K |
| 2026-08-03 | KRW 19.830,00 | +0,86 % | KRW 19.660,00 | KRW 19.870,00 | KRW 19.310,00 | 27,22K |
| 2026-07-31 | KRW 19.660,00 | +2,45 % | KRW 19.070,00 | KRW 19.800,00 | KRW 18.810,00 | 70,39K |
| 2026-07-30 | KRW 19.190,00 | +0,31 % | KRW 19.130,00 | KRW 19.500,00 | KRW 18.500,00 | 34,29K |
| 2026-07-29 | KRW 19.130,00 | +0,16 % | KRW 19.130,00 | KRW 19.580,00 | KRW 18.710,00 | 37,34K |
| 2026-07-28 | KRW 19.100,00 | -0,21 % | KRW 18.690,00 | KRW 19.280,00 | KRW 18.690,00 | 21,82K |
| 2026-07-27 | KRW 19.140,00 | +0,37 % | KRW 18.920,00 | KRW 19.150,00 | KRW 18.840,00 | 20,96K |
| 2026-07-24 | KRW 19.070,00 | -2,15 % | KRW 19.190,00 | KRW 19.770,00 | KRW 18.820,00 | 28,47K |
| 2026-07-23 | KRW 19.490,00 | +5,52 % | KRW 18.570,00 | KRW 19.640,00 | KRW 18.570,00 | 28,74K |
| 2026-07-22 | KRW 18.470,00 | -1,44 % | KRW 18.740,00 | KRW 19.170,00 | KRW 18.470,00 | 21,08K |
| 2026-07-21 | KRW 18.740,00 | +2,57 % | KRW 18.240,00 | KRW 18.810,00 | KRW 18.000,00 | 7,70K |
| 2026-07-20 | KRW 18.270,00 | -4,04 % | KRW 18.100,00 | KRW 18.820,00 | KRW 18.000,00 | 9,16K |
| 2026-07-16 | KRW 19.040,00 | -1,24 % | KRW 19.290,00 | KRW 19.420,00 | KRW 19.000,00 | 8,58K |
| 2026-07-15 | KRW 19.280,00 | +0,52 % | KRW 19.140,00 | KRW 20.050,00 | KRW 19.130,00 | 20,53K |
| 2026-07-14 | KRW 19.180,00 | -1,79 % | KRW 19.420,00 | KRW 19.420,00 | KRW 18.820,00 | 21,43K |
| 2026-07-13 | KRW 19.530,00 | -1,36 % | KRW 19.820,00 | KRW 19.990,00 | KRW 19.300,00 | 25,92K |
| 2026-07-10 | KRW 19.800,00 | +1,49 % | KRW 19.500,00 | KRW 19.960,00 | KRW 19.500,00 | 28,03K |
| 2026-07-09 | KRW 19.510,00 | -0,31 % | KRW 19.600,00 | KRW 19.790,00 | KRW 19.460,00 | 33,11K |
| 2026-07-08 | KRW 19.570,00 | -1,41 % | KRW 19.750,00 | KRW 19.910,00 | KRW 19.000,00 | 30,05K |
| 2026-07-07 | KRW 19.850,00 | -0,70 % | KRW 19.990,00 | KRW 19.990,00 | KRW 19.500,00 | 28,01K |
| 2026-07-06 | KRW 19.990,00 | -0,55 % | KRW 20.100,00 | KRW 20.400,00 | KRW 19.880,00 | 25,42K |
| 2026-07-03 | KRW 20.100,00 | +1,41 % | KRW 19.720,00 | KRW 20.150,00 | KRW 19.590,00 | 45,07K |
| 2026-07-02 | KRW 19.820,00 | -0,45 % | KRW 19.910,00 | KRW 20.050,00 | KRW 19.660,00 | 32,72K |
| 2026-07-01 | KRW 19.910,00 | +0,25 % | KRW 19.870,00 | KRW 20.300,00 | KRW 19.100,00 | 51,65K |
| 2026-06-30 | KRW 19.860,00 | +0,51 % | KRW 19.750,00 | KRW 20.150,00 | KRW 19.720,00 | 31,72K |
| 2026-06-29 | KRW 19.760,00 | +2,60 % | KRW 19.280,00 | KRW 19.850,00 | KRW 19.150,00 | 56,62K |
| 2026-06-26 | KRW 19.260,00 | -0,10 % | KRW 19.730,00 | KRW 19.730,00 | KRW 19.090,00 | 33,18K |
| 2026-06-25 | KRW 19.280,00 | -0,05 % | KRW 19.530,00 | KRW 19.830,00 | KRW 19.280,00 | 27,12K |
| 2026-06-24 | KRW 19.290,00 | -0,05 % | KRW 19.300,00 | KRW 19.850,00 | KRW 19.120,00 | 41,41K |
| 2026-06-23 | KRW 19.300,00 | -5,39 % | KRW 20.250,00 | KRW 20.250,00 | KRW 18.720,00 | 29,48K |
| 2026-06-22 | KRW 20.400,00 | +5,59 % | KRW 19.320,00 | KRW 20.600,00 | KRW 19.300,00 | 76,12K |
| 2026-06-19 | KRW 19.320,00 | 0,00 % | KRW 19.680,00 | KRW 19.680,00 | KRW 18.910,00 | 18,46K |
| 2026-06-18 | KRW 19.320,00 | +0,52 % | KRW 19.320,00 | KRW 19.610,00 | KRW 18.910,00 | 28,57K |
| 2026-06-17 | KRW 19.220,00 | -0,67 % | KRW 19.350,00 | KRW 19.350,00 | KRW 19.000,00 | 10,33K |
| 2026-06-16 | KRW 19.350,00 | -1,43 % | KRW 19.800,00 | KRW 19.940,00 | KRW 18.810,00 | 15,51K |
| 2026-06-15 | KRW 19.630,00 | +7,86 % | KRW 18.300,00 | KRW 20.750,00 | KRW 17.990,00 | 59,22K |
| 2026-06-12 | KRW 18.200,00 | +1,11 % | KRW 18.020,00 | KRW 18.860,00 | KRW 18.020,00 | 37,51K |
| 2026-06-11 | KRW 18.000,00 | 0,00 % | KRW 17.510,00 | KRW 18.000,00 | KRW 17.490,00 | 8,32K |
| 2026-06-10 | KRW 18.000,00 | -1,26 % | KRW 18.240,00 | KRW 18.440,00 | KRW 17.700,00 | 7,83K |
| 2026-06-09 | KRW 18.230,00 | +2,65 % | KRW 17.600,00 | KRW 18.400,00 | KRW 17.510,00 | 5,67K |
| 2026-06-08 | KRW 17.760,00 | -1,22 % | KRW 17.800,00 | KRW 18.000,00 | KRW 17.520,00 | 21,47K |
| 2026-06-05 | KRW 17.980,00 | -2,18 % | KRW 18.230,00 | KRW 18.230,00 | KRW 17.200,00 | 18,73K |
| 2026-06-04 | KRW 18.380,00 | +1,21 % | KRW 18.080,00 | KRW 18.760,00 | KRW 18.080,00 | 37,90K |
| 2026-06-02 | KRW 18.160,00 | +0,33 % | KRW 18.110,00 | KRW 18.330,00 | KRW 17.780,00 | 56,54K |
| 2026-06-01 | KRW 18.100,00 | +0,56 % | KRW 18.000,00 | KRW 18.650,00 | KRW 17.770,00 | 36,40K |
| 2026-05-29 | KRW 18.000,00 | -3,95 % | KRW 18.690,00 | KRW 18.690,00 | KRW 17.600,00 | 21,52K |
| 2026-05-28 | KRW 18.740,00 | -0,85 % | KRW 18.910,00 | KRW 19.240,00 | KRW 18.090,00 | 29,21K |
| 2026-05-27 | KRW 18.900,00 | +2,49 % | KRW 18.100,00 | KRW 18.950,00 | KRW 18.100,00 | 17,55K |
| 2026-05-26 | KRW 18.440,00 | -3,81 % | KRW 19.020,00 | KRW 19.510,00 | KRW 18.390,00 | 22,57K |
| 2026-05-22 | KRW 19.170,00 | +0,89 % | KRW 18.990,00 | KRW 19.200,00 | KRW 18.990,00 | 12,21K |