Kortek Corporation 052330
KRX · Südkorea · Elektronische Technologie
KRW 10.410,00-20,00 (-0,19 %)
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 10.410,00 | -0,19 % | KRW 10.400,00 | KRW 10.520,00 | KRW 10.350,00 | 5,77K |
| 2026-10-01 | KRW 10.430,00 | -0,10 % | KRW 10.440,00 | KRW 10.550,00 | KRW 10.360,00 | 4,37K |
| 2026-09-30 | KRW 10.440,00 | -0,57 % | KRW 10.500,00 | KRW 10.700,00 | KRW 10.300,00 | 14,84K |
| 2026-09-29 | KRW 10.500,00 | +0,19 % | KRW 10.480,00 | KRW 10.520,00 | KRW 10.360,00 | 3,01K |
| 2026-09-28 | KRW 10.480,00 | +2,24 % | KRW 10.270,00 | KRW 10.590,00 | KRW 10.240,00 | 11,29K |
| 2026-09-23 | KRW 10.250,00 | -3,03 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.210,00 | 25,37K |
| 2026-09-22 | KRW 10.570,00 | -0,28 % | KRW 10.690,00 | KRW 10.690,00 | KRW 10.410,00 | 10,26K |
| 2026-09-21 | KRW 10.600,00 | -1,40 % | KRW 10.760,00 | KRW 10.770,00 | KRW 10.530,00 | 25,20K |
| 2026-09-18 | KRW 10.750,00 | -0,56 % | KRW 10.900,00 | KRW 10.920,00 | KRW 10.720,00 | 16,84K |
| 2026-09-17 | KRW 10.810,00 | -1,10 % | KRW 10.830,00 | KRW 10.930,00 | KRW 10.690,00 | 16,32K |
| 2026-09-16 | KRW 10.930,00 | 0,00 % | KRW 10.910,00 | KRW 10.990,00 | KRW 10.790,00 | 15,58K |
| 2026-09-15 | KRW 10.930,00 | -2,67 % | KRW 11.220,00 | KRW 11.270,00 | KRW 10.920,00 | 33,14K |
| 2026-09-14 | KRW 11.230,00 | -2,09 % | KRW 11.330,00 | KRW 11.500,00 | KRW 11.130,00 | 14,91K |
| 2026-09-11 | KRW 11.470,00 | -0,26 % | KRW 11.500,00 | KRW 11.550,00 | KRW 11.380,00 | 5,39K |
| 2026-09-10 | KRW 11.500,00 | -0,52 % | KRW 11.500,00 | KRW 11.640,00 | KRW 11.330,00 | 11,51K |
| 2026-09-09 | KRW 11.560,00 | -1,45 % | KRW 11.700,00 | KRW 11.720,00 | KRW 11.500,00 | 12,70K |
| 2026-09-08 | KRW 11.730,00 | -1,26 % | KRW 11.880,00 | KRW 11.890,00 | KRW 11.540,00 | 12,83K |
| 2026-09-07 | KRW 11.880,00 | +0,68 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.710,00 | 9,15K |
| 2026-09-04 | KRW 11.800,00 | -0,51 % | KRW 11.880,00 | KRW 11.880,00 | KRW 11.770,00 | 7,31K |
| 2026-09-03 | KRW 11.860,00 | +0,42 % | KRW 11.900,00 | KRW 11.930,00 | KRW 11.640,00 | 25,31K |
| 2026-09-02 | KRW 11.810,00 | -1,01 % | KRW 11.920,00 | KRW 11.920,00 | KRW 11.630,00 | 10,41K |
| 2026-09-01 | KRW 11.930,00 | +1,10 % | KRW 11.830,00 | KRW 11.930,00 | KRW 11.690,00 | 8,03K |
| 2026-08-31 | KRW 11.800,00 | -0,08 % | KRW 11.810,00 | KRW 11.880,00 | KRW 11.570,00 | 9,67K |
| 2026-08-28 | KRW 11.810,00 | +0,25 % | KRW 11.680,00 | KRW 11.830,00 | KRW 11.640,00 | 9,81K |
| 2026-08-27 | KRW 11.780,00 | -0,51 % | KRW 11.840,00 | KRW 11.850,00 | KRW 11.690,00 | 19,57K |
| 2026-08-26 | KRW 11.840,00 | +0,42 % | KRW 11.790,00 | KRW 11.860,00 | KRW 11.620,00 | 14,84K |
| 2026-08-25 | KRW 11.790,00 | +1,46 % | KRW 11.620,00 | KRW 11.790,00 | KRW 11.300,00 | 11,57K |
| 2026-08-24 | KRW 11.620,00 | +1,04 % | KRW 11.500,00 | KRW 11.750,00 | KRW 11.300,00 | 13,56K |
| 2026-08-21 | KRW 11.500,00 | -4,01 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.400,00 | 31,00K |
| 2026-08-20 | KRW 11.980,00 | -0,17 % | KRW 12.030,00 | KRW 12.060,00 | KRW 11.750,00 | 17,95K |
| 2026-08-19 | KRW 12.000,00 | -0,74 % | KRW 12.220,00 | KRW 12.220,00 | KRW 11.760,00 | 21,26K |
| 2026-08-18 | KRW 12.090,00 | -2,11 % | KRW 12.410,00 | KRW 12.430,00 | KRW 12.000,00 | 41,29K |
| 2026-08-14 | KRW 12.350,00 | 0,00 % | KRW 12.350,00 | KRW 12.630,00 | KRW 12.350,00 | 42,70K |
| 2026-08-13 | KRW 12.350,00 | -0,88 % | KRW 12.650,00 | KRW 12.650,00 | KRW 12.270,00 | 30,06K |
| 2026-08-12 | KRW 12.460,00 | -1,27 % | KRW 12.620,00 | KRW 12.700,00 | KRW 12.290,00 | 36,19K |
| 2026-08-11 | KRW 12.620,00 | +1,45 % | KRW 12.440,00 | KRW 12.990,00 | KRW 12.440,00 | 38,78K |
| 2026-08-10 | KRW 12.440,00 | +0,08 % | KRW 12.700,00 | KRW 12.700,00 | KRW 12.050,00 | 100,78K |
| 2026-08-07 | KRW 12.430,00 | +1,55 % | KRW 12.240,00 | KRW 13.010,00 | KRW 12.160,00 | 92,51K |
| 2026-08-06 | KRW 12.240,00 | -0,08 % | KRW 12.310,00 | KRW 12.390,00 | KRW 12.150,00 | 6,72K |
| 2026-08-05 | KRW 12.250,00 | +1,24 % | KRW 11.990,00 | KRW 12.390,00 | KRW 11.990,00 | 7,78K |
| 2026-08-04 | KRW 12.100,00 | +2,11 % | KRW 11.850,00 | KRW 12.100,00 | KRW 11.810,00 | 10,76K |
| 2026-08-03 | KRW 11.850,00 | +0,59 % | KRW 11.850,00 | KRW 11.940,00 | KRW 11.220,00 | 13,48K |
| 2026-07-31 | KRW 11.780,00 | +3,15 % | KRW 11.600,00 | KRW 11.800,00 | KRW 11.450,00 | 11,35K |
| 2026-07-30 | KRW 11.420,00 | +1,51 % | KRW 11.250,00 | KRW 11.700,00 | KRW 11.190,00 | 21,08K |
| 2026-07-29 | KRW 11.250,00 | -3,52 % | KRW 11.700,00 | KRW 11.810,00 | KRW 11.050,00 | 49,87K |
| 2026-07-28 | KRW 11.660,00 | -2,02 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.500,00 | 22,39K |
| 2026-07-27 | KRW 11.900,00 | 0,00 % | KRW 11.930,00 | KRW 12.210,00 | KRW 11.740,00 | 14,94K |
| 2026-07-24 | KRW 11.900,00 | -1,41 % | KRW 11.970,00 | KRW 12.240,00 | KRW 11.900,00 | 27,35K |
| 2026-07-23 | KRW 12.070,00 | +1,26 % | KRW 11.920,00 | KRW 12.140,00 | KRW 11.920,00 | 6,76K |
| 2026-07-22 | KRW 11.920,00 | -0,75 % | KRW 11.920,00 | KRW 12.180,00 | KRW 11.920,00 | 15,63K |
| 2026-07-21 | KRW 12.010,00 | -0,33 % | KRW 12.040,00 | KRW 12.040,00 | KRW 11.710,00 | 7,76K |
| 2026-07-20 | KRW 12.050,00 | -2,51 % | KRW 12.390,00 | KRW 12.480,00 | KRW 11.680,00 | 28,76K |
| 2026-07-16 | KRW 12.360,00 | +0,90 % | KRW 12.250,00 | KRW 12.470,00 | KRW 12.120,00 | 13,14K |
| 2026-07-15 | KRW 12.250,00 | +2,85 % | KRW 12.100,00 | KRW 12.250,00 | KRW 11.960,00 | 19,21K |
| 2026-07-14 | KRW 11.910,00 | +0,85 % | KRW 11.700,00 | KRW 11.990,00 | KRW 11.690,00 | 70,54K |
| 2026-07-13 | KRW 11.810,00 | -1,50 % | KRW 11.990,00 | KRW 12.240,00 | KRW 11.670,00 | 27,85K |
| 2026-07-10 | KRW 11.990,00 | +4,72 % | KRW 11.450,00 | KRW 11.990,00 | KRW 11.450,00 | 28,02K |
| 2026-07-09 | KRW 11.450,00 | +0,26 % | KRW 11.620,00 | KRW 11.620,00 | KRW 11.350,00 | 17,12K |
| 2026-07-08 | KRW 11.420,00 | -0,61 % | KRW 11.490,00 | KRW 11.630,00 | KRW 11.380,00 | 19,99K |
| 2026-07-07 | KRW 11.490,00 | +0,97 % | KRW 11.460,00 | KRW 11.790,00 | KRW 11.380,00 | 18,33K |
| 2026-07-06 | KRW 11.380,00 | -1,39 % | KRW 11.550,00 | KRW 11.650,00 | KRW 11.250,00 | 30,07K |
| 2026-07-03 | KRW 11.540,00 | +2,67 % | KRW 11.240,00 | KRW 11.540,00 | KRW 11.100,00 | 19,29K |
| 2026-07-02 | KRW 11.240,00 | -0,62 % | KRW 11.330,00 | KRW 11.370,00 | KRW 11.060,00 | 16,90K |
| 2026-07-01 | KRW 11.310,00 | +1,25 % | KRW 11.180,00 | KRW 11.340,00 | KRW 11.150,00 | 41,98K |
| 2026-06-30 | KRW 11.170,00 | +2,76 % | KRW 11.110,00 | KRW 11.350,00 | KRW 10.950,00 | 11,85K |
| 2026-06-29 | KRW 10.870,00 | +1,12 % | KRW 10.730,00 | KRW 11.140,00 | KRW 10.730,00 | 21,40K |
| 2026-06-26 | KRW 10.750,00 | -2,54 % | KRW 11.020,00 | KRW 11.040,00 | KRW 10.690,00 | 31,16K |
| 2026-06-25 | KRW 11.030,00 | -1,25 % | KRW 11.250,00 | KRW 11.310,00 | KRW 10.970,00 | 14,78K |
| 2026-06-24 | KRW 11.170,00 | +0,09 % | KRW 11.190,00 | KRW 11.370,00 | KRW 11.030,00 | 43,51K |
| 2026-06-23 | KRW 11.160,00 | -2,53 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.150,00 | 38,46K |
| 2026-06-22 | KRW 11.450,00 | -1,12 % | KRW 11.540,00 | KRW 11.570,00 | KRW 11.240,00 | 14,94K |
| 2026-06-19 | KRW 11.580,00 | -0,77 % | KRW 11.850,00 | KRW 11.850,00 | KRW 11.380,00 | 35,73K |
| 2026-06-18 | KRW 11.670,00 | -0,51 % | KRW 11.850,00 | KRW 11.850,00 | KRW 11.560,00 | 13,12K |
| 2026-06-17 | KRW 11.730,00 | +1,56 % | KRW 11.600,00 | KRW 11.740,00 | KRW 11.550,00 | 10,83K |
| 2026-06-16 | KRW 11.550,00 | 0,00 % | KRW 11.700,00 | KRW 11.800,00 | KRW 11.430,00 | 14,42K |
| 2026-06-15 | KRW 11.550,00 | +0,79 % | KRW 11.590,00 | KRW 11.850,00 | KRW 11.400,00 | 32,98K |
| 2026-06-12 | KRW 11.460,00 | +2,14 % | KRW 11.300,00 | KRW 11.560,00 | KRW 11.270,00 | 20,28K |
| 2026-06-11 | KRW 11.220,00 | -0,27 % | KRW 11.220,00 | KRW 11.280,00 | KRW 10.910,00 | 16,05K |
| 2026-06-10 | KRW 11.250,00 | +2,27 % | KRW 11.000,00 | KRW 11.300,00 | KRW 10.800,00 | 20,74K |
| 2026-06-09 | KRW 11.000,00 | +3,00 % | KRW 10.800,00 | KRW 11.050,00 | KRW 10.650,00 | 14,95K |
| 2026-06-08 | KRW 10.680,00 | -2,47 % | KRW 10.900,00 | KRW 10.950,00 | KRW 10.350,00 | 55,35K |
| 2026-06-05 | KRW 10.950,00 | +0,27 % | KRW 10.920,00 | KRW 11.000,00 | KRW 10.580,00 | 20,88K |
| 2026-06-04 | KRW 10.920,00 | -0,82 % | KRW 11.020,00 | KRW 11.600,00 | KRW 10.870,00 | 15,00K |
| 2026-06-02 | KRW 11.010,00 | -0,54 % | KRW 11.070,00 | KRW 11.200,00 | KRW 10.710,00 | 26,20K |
| 2026-06-01 | KRW 11.070,00 | -3,40 % | KRW 11.460,00 | KRW 11.750,00 | KRW 11.020,00 | 51,74K |
| 2026-05-29 | KRW 11.460,00 | -1,04 % | KRW 11.570,00 | KRW 11.670,00 | KRW 11.360,00 | 31,89K |
| 2026-05-28 | KRW 11.580,00 | -0,09 % | KRW 11.570,00 | KRW 11.600,00 | KRW 11.330,00 | 43,22K |
| 2026-05-27 | KRW 11.590,00 | -0,94 % | KRW 11.700,00 | KRW 11.720,00 | KRW 11.460,00 | 35,25K |
| 2026-05-26 | KRW 11.700,00 | -1,02 % | KRW 11.850,00 | KRW 12.060,00 | KRW 11.600,00 | 27,35K |
| 2026-05-22 | KRW 11.820,00 | +3,23 % | KRW 11.510,00 | KRW 11.840,00 | KRW 11.510,00 | 24,58K |