Openbase Inc. 049480
KRX · Südkorea · Technologiedienstleistungen
KRW 1.978,00+23,00 (+1,18 %)
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 1.955,00 | +3,49 % | KRW 1.889,00 | KRW 1.961,00 | KRW 1.873,00 | 151,52K |
| 2026-09-30 | KRW 1.889,00 | -1,41 % | KRW 1.916,00 | KRW 1.921,00 | KRW 1.889,00 | 107,58K |
| 2026-09-29 | KRW 1.916,00 | 0,00 % | KRW 1.901,00 | KRW 1.919,00 | KRW 1.883,00 | 110,59K |
| 2026-09-28 | KRW 1.916,00 | +1,81 % | KRW 1.900,00 | KRW 1.932,00 | KRW 1.873,00 | 74,82K |
| 2026-09-23 | KRW 1.882,00 | +0,21 % | KRW 1.912,00 | KRW 1.935,00 | KRW 1.877,00 | 94,60K |
| 2026-09-22 | KRW 1.878,00 | -1,47 % | KRW 1.924,00 | KRW 1.935,00 | KRW 1.878,00 | 139,98K |
| 2026-09-21 | KRW 1.906,00 | -3,74 % | KRW 1.966,00 | KRW 1.980,00 | KRW 1.906,00 | 159,86K |
| 2026-09-18 | KRW 1.980,00 | +2,38 % | KRW 1.954,00 | KRW 2.000,00 | KRW 1.938,00 | 203,34K |
| 2026-09-17 | KRW 1.934,00 | +0,10 % | KRW 1.943,00 | KRW 1.972,00 | KRW 1.915,00 | 127,22K |
| 2026-09-16 | KRW 1.932,00 | -3,30 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.929,00 | 217,29K |
| 2026-09-15 | KRW 1.998,00 | +2,51 % | KRW 1.930,00 | KRW 2.085,00 | KRW 1.917,00 | 665,36K |
| 2026-09-14 | KRW 1.949,00 | +3,89 % | KRW 1.886,00 | KRW 2.065,00 | KRW 1.855,00 | 1,08M |
| 2026-09-11 | KRW 1.876,00 | +2,85 % | KRW 1.824,00 | KRW 1.892,00 | KRW 1.800,00 | 244,14K |
| 2026-09-10 | KRW 1.824,00 | 0,00 % | KRW 1.824,00 | KRW 1.829,00 | KRW 1.788,00 | 87,36K |
| 2026-09-09 | KRW 1.824,00 | -0,16 % | KRW 1.843,00 | KRW 1.844,00 | KRW 1.800,00 | 119,21K |
| 2026-09-08 | KRW 1.827,00 | +0,05 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.806,00 | 86,38K |
| 2026-09-07 | KRW 1.826,00 | -0,76 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.826,00 | 71,90K |
| 2026-09-04 | KRW 1.840,00 | 0,00 % | KRW 1.840,00 | KRW 1.875,00 | KRW 1.825,00 | 131,32K |
| 2026-09-03 | KRW 1.840,00 | +0,05 % | KRW 1.855,00 | KRW 1.900,00 | KRW 1.801,00 | 134,46K |
| 2026-09-02 | KRW 1.839,00 | -1,82 % | KRW 1.841,00 | KRW 1.884,00 | KRW 1.825,00 | 92,38K |
| 2026-09-01 | KRW 1.873,00 | -0,69 % | KRW 1.884,00 | KRW 1.894,00 | KRW 1.850,00 | 94,90K |
| 2026-08-31 | KRW 1.886,00 | -0,58 % | KRW 1.894,00 | KRW 1.894,00 | KRW 1.843,00 | 104,30K |
| 2026-08-28 | KRW 1.897,00 | +0,85 % | KRW 1.914,00 | KRW 1.915,00 | KRW 1.877,00 | 91,23K |
| 2026-08-27 | KRW 1.881,00 | -1,31 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.872,00 | 76,97K |
| 2026-08-26 | KRW 1.906,00 | +0,95 % | KRW 1.888,00 | KRW 1.907,00 | KRW 1.867,00 | 57,69K |
| 2026-08-25 | KRW 1.888,00 | +2,66 % | KRW 1.815,00 | KRW 1.890,00 | KRW 1.787,00 | 86,43K |
| 2026-08-24 | KRW 1.839,00 | +0,60 % | KRW 1.835,00 | KRW 1.859,00 | KRW 1.826,00 | 73,74K |
| 2026-08-21 | KRW 1.828,00 | -3,18 % | KRW 1.887,00 | KRW 1.887,00 | KRW 1.780,00 | 81,55K |
| 2026-08-20 | KRW 1.888,00 | +2,05 % | KRW 1.865,00 | KRW 1.895,00 | KRW 1.844,00 | 104,38K |
| 2026-08-19 | KRW 1.850,00 | -1,80 % | KRW 1.850,00 | KRW 1.875,00 | KRW 1.827,00 | 153,15K |
| 2026-08-18 | KRW 1.884,00 | -3,29 % | KRW 1.950,00 | KRW 1.955,00 | KRW 1.876,00 | 136,21K |
| 2026-08-14 | KRW 1.948,00 | -0,15 % | KRW 1.965,00 | KRW 1.981,00 | KRW 1.920,00 | 102,02K |
| 2026-08-13 | KRW 1.951,00 | -2,40 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.938,00 | 157,88K |
| 2026-08-12 | KRW 1.999,00 | -0,55 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.867,00 | 123,66K |
| 2026-08-11 | KRW 2.010,00 | +1,82 % | KRW 1.958,00 | KRW 2.025,00 | KRW 1.956,00 | 174,56K |
| 2026-08-10 | KRW 1.974,00 | +3,89 % | KRW 1.900,00 | KRW 1.977,00 | KRW 1.900,00 | 195,55K |
| 2026-08-07 | KRW 1.900,00 | +0,21 % | KRW 1.896,00 | KRW 1.930,00 | KRW 1.874,00 | 91,83K |
| 2026-08-06 | KRW 1.896,00 | -0,26 % | KRW 1.900,00 | KRW 1.918,00 | KRW 1.854,00 | 77,55K |
| 2026-08-05 | KRW 1.901,00 | +1,39 % | KRW 1.875,00 | KRW 1.921,00 | KRW 1.875,00 | 171,17K |
| 2026-08-04 | KRW 1.875,00 | +6,29 % | KRW 1.800,00 | KRW 1.875,00 | KRW 1.800,00 | 247,35K |
| 2026-08-03 | KRW 1.764,00 | +0,51 % | KRW 1.755,00 | KRW 1.828,00 | KRW 1.754,00 | 147,99K |
| 2026-07-31 | KRW 1.755,00 | +7,14 % | KRW 1.659,00 | KRW 1.763,00 | KRW 1.659,00 | 180,19K |
| 2026-07-30 | KRW 1.638,00 | +1,93 % | KRW 1.560,00 | KRW 1.679,00 | KRW 1.560,00 | 217,27K |
| 2026-07-29 | KRW 1.607,00 | -7,86 % | KRW 1.760,00 | KRW 1.780,00 | KRW 1.521,00 | 416,80K |
| 2026-07-28 | KRW 1.744,00 | -5,63 % | KRW 1.805,00 | KRW 1.829,00 | KRW 1.730,00 | 233,99K |
| 2026-07-27 | KRW 1.848,00 | +2,95 % | KRW 1.820,00 | KRW 1.862,00 | KRW 1.808,00 | 157,96K |
| 2026-07-24 | KRW 1.795,00 | -2,02 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.770,00 | 183,45K |
| 2026-07-23 | KRW 1.832,00 | +4,15 % | KRW 1.755,00 | KRW 1.835,00 | KRW 1.755,00 | 271,82K |
| 2026-07-22 | KRW 1.759,00 | +0,46 % | KRW 1.765,00 | KRW 1.808,00 | KRW 1.745,00 | 255,47K |
| 2026-07-21 | KRW 1.751,00 | +0,34 % | KRW 1.731,00 | KRW 1.771,00 | KRW 1.717,00 | 238,05K |
| 2026-07-20 | KRW 1.745,00 | -3,86 % | KRW 1.771,00 | KRW 1.830,00 | KRW 1.742,00 | 260,75K |
| 2026-07-16 | KRW 1.815,00 | -3,92 % | KRW 1.867,00 | KRW 1.868,00 | KRW 1.809,00 | 267,06K |
| 2026-07-15 | KRW 1.889,00 | +4,25 % | KRW 1.833,00 | KRW 1.910,00 | KRW 1.833,00 | 388,89K |
| 2026-07-14 | KRW 1.812,00 | -1,52 % | KRW 1.820,00 | KRW 1.880,00 | KRW 1.761,00 | 715,52K |
| 2026-07-13 | KRW 1.840,00 | -7,82 % | KRW 1.995,00 | KRW 2.020,00 | KRW 1.840,00 | 1,17M |
| 2026-07-10 | KRW 1.996,00 | -7,16 % | KRW 2.120,00 | KRW 2.155,00 | KRW 1.996,00 | 2,42M |
| 2026-07-09 | KRW 2.150,00 | +13,16 % | KRW 1.911,00 | KRW 2.285,00 | KRW 1.911,00 | 9,61M |
| 2026-07-08 | KRW 1.900,00 | +3,88 % | KRW 2.200,00 | KRW 2.375,00 | KRW 1.851,00 | 5,69M |
| 2026-07-07 | KRW 1.829,00 | -2,24 % | KRW 1.853,00 | KRW 1.907,00 | KRW 1.815,00 | 110,77K |
| 2026-07-06 | KRW 1.871,00 | +0,05 % | KRW 1.872,00 | KRW 1.897,00 | KRW 1.831,00 | 63,50K |
| 2026-07-03 | KRW 1.870,00 | +2,58 % | KRW 1.823,00 | KRW 1.892,00 | KRW 1.802,00 | 105,53K |
| 2026-07-02 | KRW 1.823,00 | -4,40 % | KRW 1.892,00 | KRW 1.900,00 | KRW 1.800,00 | 132,29K |
| 2026-07-01 | KRW 1.907,00 | +1,92 % | KRW 1.890,00 | KRW 1.945,00 | KRW 1.854,00 | 107,89K |
| 2026-06-30 | KRW 1.871,00 | -2,86 % | KRW 1.907,00 | KRW 1.950,00 | KRW 1.861,00 | 95,83K |
| 2026-06-29 | KRW 1.926,00 | +8,94 % | KRW 1.748,00 | KRW 1.927,00 | KRW 1.748,00 | 191,46K |
| 2026-06-26 | KRW 1.768,00 | -5,00 % | KRW 1.846,00 | KRW 1.846,00 | KRW 1.736,00 | 301,98K |
| 2026-06-25 | KRW 1.861,00 | -2,77 % | KRW 1.914,00 | KRW 1.965,00 | KRW 1.850,00 | 238,92K |
| 2026-06-24 | KRW 1.914,00 | -0,67 % | KRW 1.906,00 | KRW 1.955,00 | KRW 1.871,00 | 273,84K |
| 2026-06-23 | KRW 1.927,00 | -4,13 % | KRW 1.993,00 | KRW 2.025,00 | KRW 1.924,00 | 370,22K |
| 2026-06-22 | KRW 2.010,00 | -0,99 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.992,00 | 267,90K |
| 2026-06-19 | KRW 2.030,00 | -4,25 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.015,00 | 338,01K |
| 2026-06-18 | KRW 2.120,00 | -1,62 % | KRW 2.175,00 | KRW 2.195,00 | KRW 2.105,00 | 249,59K |
| 2026-06-17 | KRW 2.155,00 | +0,47 % | KRW 2.135,00 | KRW 2.220,00 | KRW 2.100,00 | 221,66K |
| 2026-06-16 | KRW 2.145,00 | +0,94 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.110,00 | 162,17K |
| 2026-06-15 | KRW 2.125,00 | -0,47 % | KRW 2.165,00 | KRW 2.200,00 | KRW 2.110,00 | 251,55K |
| 2026-06-12 | KRW 2.135,00 | +0,23 % | KRW 2.145,00 | KRW 2.195,00 | KRW 2.115,00 | 277,96K |
| 2026-06-11 | KRW 2.130,00 | +3,65 % | KRW 2.015,00 | KRW 2.135,00 | KRW 2.015,00 | 182,58K |
| 2026-06-10 | KRW 2.055,00 | -3,07 % | KRW 2.085,00 | KRW 2.135,00 | KRW 2.010,00 | 85 |
| 2026-06-09 | KRW 2.120,00 | +2,91 % | KRW 2.060,00 | KRW 2.145,00 | KRW 2.060,00 | 291,09K |
| 2026-06-08 | KRW 2.060,00 | -7,21 % | KRW 2.100,00 | KRW 2.200,00 | KRW 2.040,00 | 560,50K |
| 2026-06-05 | KRW 2.220,00 | -1,55 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.180,00 | 248,86K |
| 2026-06-04 | KRW 2.255,00 | -2,80 % | KRW 2.315,00 | KRW 2.375,00 | KRW 2.230,00 | 438,23K |
| 2026-06-02 | KRW 2.320,00 | -3,93 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.285,00 | 477,01K |
| 2026-06-01 | KRW 2.415,00 | -1,43 % | KRW 2.460,00 | KRW 2.605,00 | KRW 2.380,00 | 837,14K |
| 2026-05-29 | KRW 2.450,00 | -0,20 % | KRW 2.475,00 | KRW 2.550,00 | KRW 2.435,00 | 512,43K |
| 2026-05-28 | KRW 2.455,00 | -3,35 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.365,00 | 501,78K |
| 2026-05-27 | KRW 2.540,00 | -6,10 % | KRW 2.660,00 | KRW 2.705,00 | KRW 2.505,00 | 734,86K |
| 2026-05-26 | KRW 2.705,00 | +0,37 % | KRW 2.770,00 | KRW 2.895,00 | KRW 2.665,00 | 1,08M |
| 2026-05-22 | KRW 2.695,00 | +4,66 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.645,00 | 1,05M |
| 2026-05-21 | KRW 2.575,00 | +0,39 % | KRW 2.585,00 | KRW 2.660,00 | KRW 2.535,00 | 467,48K |