KONA I CO., LTD. 052400
KRX · Südkorea · Elektronische Technologie
KRW 37.650,00-600,00 (-1,57 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 37.650,00 | -1,57 % | KRW 38.350,00 | KRW 38.650,00 | KRW 37.550,00 | 24,56K |
| 2026-10-01 | KRW 38.250,00 | +1,59 % | KRW 37.650,00 | KRW 38.350,00 | KRW 37.150,00 | 51,79K |
| 2026-09-30 | KRW 37.650,00 | -1,57 % | KRW 38.750,00 | KRW 38.750,00 | KRW 37.650,00 | 26,61K |
| 2026-09-29 | KRW 38.250,00 | -0,39 % | KRW 38.300,00 | KRW 38.350,00 |
| KRW 37.650,00 |
| 32,44K |
| 2026-09-28 | KRW 38.400,00 | +4,07 % | KRW 37.150,00 | KRW 39.050,00 | KRW 36.800,00 | 56,07K |
| 2026-09-23 | KRW 36.900,00 | -2,12 % | KRW 37.750,00 | KRW 38.200,00 | KRW 36.600,00 | 48,53K |
| 2026-09-22 | KRW 37.700,00 | -0,66 % | KRW 38.450,00 | KRW 38.600,00 | KRW 37.550,00 | 35,44K |
| 2026-09-21 | KRW 37.950,00 | 0,00 % | KRW 38.000,00 | KRW 38.400,00 | KRW 37.750,00 | 28,92K |
| 2026-09-18 | KRW 37.950,00 | +1,20 % | KRW 38.000,00 | KRW 38.450,00 | KRW 37.500,00 | 33,16K |
| 2026-09-17 | KRW 37.500,00 | +3,45 % | KRW 36.300,00 | KRW 37.700,00 | KRW 36.250,00 | 33,92K |
| 2026-09-16 | KRW 36.250,00 | -4,10 % | KRW 37.050,00 | KRW 37.050,00 | KRW 35.800,00 | 65,62K |
| 2026-09-15 | KRW 37.800,00 | -0,40 % | KRW 38.100,00 | KRW 38.950,00 | KRW 37.350,00 | 68,34K |
| 2026-09-14 | KRW 37.950,00 | +8,43 % | KRW 34.700,00 | KRW 41.500,00 | KRW 34.000,00 | 464,62K |
| 2026-09-11 | KRW 35.000,00 | -2,78 % | KRW 35.000,00 | KRW 35.500,00 | KRW 34.500,00 | 27,01K |
| 2026-09-10 | KRW 36.000,00 | +0,14 % | KRW 35.700,00 | KRW 36.000,00 | KRW 34.850,00 | 37,21K |
| 2026-09-09 | KRW 35.950,00 | -0,96 % | KRW 36.000,00 | KRW 36.950,00 | KRW 35.800,00 | 39,55K |
| 2026-09-08 | KRW 36.300,00 | -3,07 % | KRW 37.450,00 | KRW 37.750,00 | KRW 36.250,00 | 30,25K |
| 2026-09-07 | KRW 37.450,00 | -0,93 % | KRW 37.850,00 | KRW 38.100,00 | KRW 37.200,00 | 28,12K |
| 2026-09-04 | KRW 37.800,00 | +3,85 % | KRW 37.200,00 | KRW 38.350,00 | KRW 37.100,00 | 31,42K |
| 2026-09-03 | KRW 36.400,00 | -3,19 % | KRW 38.300,00 | KRW 38.450,00 | KRW 35.850,00 | 47,44K |
| 2026-09-02 | KRW 37.600,00 | -4,93 % | KRW 38.500,00 | KRW 39.150,00 | KRW 37.600,00 | 53,62K |
| 2026-09-01 | KRW 39.550,00 | +0,25 % | KRW 40.000,00 | KRW 42.400,00 | KRW 39.350,00 | 69,12K |
| 2026-08-31 | KRW 39.450,00 | -2,71 % | KRW 40.050,00 | KRW 40.150,00 | KRW 38.600,00 | 46,41K |
| 2026-08-28 | KRW 40.550,00 | +2,79 % | KRW 39.750,00 | KRW 41.650,00 | KRW 39.350,00 | 64,91K |
| 2026-08-27 | KRW 39.450,00 | +0,25 % | KRW 39.150,00 | KRW 39.800,00 | KRW 38.850,00 | 27,06K |
| 2026-08-26 | KRW 39.350,00 | -0,88 % | KRW 39.250,00 | KRW 39.900,00 | KRW 38.450,00 | 52,03K |
| 2026-08-25 | KRW 39.700,00 | +0,76 % | KRW 39.100,00 | KRW 40.000,00 | KRW 38.250,00 | 49,01K |
| 2026-08-24 | KRW 39.400,00 | 0,00 % | KRW 39.150,00 | KRW 40.700,00 | KRW 39.150,00 | 34,72K |
| 2026-08-21 | KRW 39.400,00 | -2,72 % | KRW 40.900,00 | KRW 41.100,00 | KRW 38.950,00 | 63,96K |
| 2026-08-20 | KRW 40.500,00 | +3,98 % | KRW 39.300,00 | KRW 41.000,00 | KRW 39.300,00 | 48,85K |
| 2026-08-19 | KRW 38.950,00 | +3,45 % | KRW 37.150,00 | KRW 39.500,00 | KRW 35.500,00 | 85,69K |
| 2026-08-18 | KRW 37.650,00 | -5,76 % | KRW 39.900,00 | KRW 39.900,00 | KRW 37.250,00 | 96,36K |
| 2026-08-14 | KRW 39.950,00 | -3,03 % | KRW 40.800,00 | KRW 41.750,00 | KRW 39.500,00 | 78,17K |
| 2026-08-13 | KRW 41.200,00 | -5,07 % | KRW 43.350,00 | KRW 43.950,00 | KRW 41.100,00 | 71,12K |
| 2026-08-12 | KRW 43.400,00 | +0,23 % | KRW 43.250,00 | KRW 43.950,00 | KRW 42.900,00 | 29,92K |
| 2026-08-11 | KRW 43.300,00 | +1,64 % | KRW 42.350,00 | KRW 44.200,00 | KRW 41.800,00 | 58,03K |
| 2026-08-10 | KRW 42.600,00 | +2,90 % | KRW 41.400,00 | KRW 42.950,00 | KRW 41.350,00 | 60,85K |
| 2026-08-07 | KRW 41.400,00 | -4,17 % | KRW 42.800,00 | KRW 43.800,00 | KRW 40.600,00 | 47,21K |
| 2026-08-06 | KRW 43.200,00 | +3,47 % | KRW 43.500,00 | KRW 43.950,00 | KRW 42.200,00 | 53,96K |
| 2026-08-05 | KRW 41.750,00 | +1,71 % | KRW 41.350,00 | KRW 42.450,00 | KRW 41.000,00 | 42,37K |
| 2026-08-04 | KRW 41.050,00 | +3,66 % | KRW 40.000,00 | KRW 41.600,00 | KRW 40.000,00 | 50,50K |
| 2026-08-03 | KRW 39.600,00 | -0,25 % | KRW 38.600,00 | KRW 40.750,00 | KRW 38.600,00 | 45,30K |
| 2026-07-31 | KRW 39.700,00 | +7,88 % | KRW 38.000,00 | KRW 40.600,00 | KRW 35.100,00 | 62,81K |
| 2026-07-30 | KRW 36.800,00 | +3,81 % | KRW 32.950,00 | KRW 37.200,00 | KRW 32.950,00 | 91,99K |
| 2026-07-29 | KRW 35.450,00 | -5,84 % | KRW 37.850,00 | KRW 38.500,00 | KRW 33.550,00 | 100,00K |
| 2026-07-28 | KRW 37.650,00 | -8,17 % | KRW 40.400,00 | KRW 40.450,00 | KRW 36.650,00 | 72,03K |
| 2026-07-27 | KRW 41.000,00 | +2,37 % | KRW 40.650,00 | KRW 41.950,00 | KRW 40.300,00 | 41,21K |
| 2026-07-24 | KRW 40.050,00 | -3,14 % | KRW 40.150,00 | KRW 40.700,00 | KRW 39.500,00 | 34,00K |
| 2026-07-23 | KRW 41.350,00 | +5,89 % | KRW 39.700,00 | KRW 42.350,00 | KRW 39.050,00 | 48,41K |
| 2026-07-22 | KRW 39.050,00 | -2,86 % | KRW 40.300,00 | KRW 41.200,00 | KRW 39.050,00 | 33,50K |
| 2026-07-21 | KRW 40.200,00 | +2,03 % | KRW 39.400,00 | KRW 41.100,00 | KRW 38.500,00 | 35,17K |
| 2026-07-20 | KRW 39.400,00 | -4,25 % | KRW 41.000,00 | KRW 41.150,00 | KRW 39.250,00 | 33,51K |
| 2026-07-16 | KRW 41.150,00 | -4,08 % | KRW 42.900,00 | KRW 42.950,00 | KRW 41.000,00 | 22,39K |
| 2026-07-15 | KRW 42.900,00 | +3,00 % | KRW 42.000,00 | KRW 43.200,00 | KRW 42.000,00 | 30,59K |
| 2026-07-14 | KRW 41.650,00 | 0,00 % | KRW 41.150,00 | KRW 42.500,00 | KRW 40.250,00 | 59,90K |
| 2026-07-13 | KRW 41.650,00 | -7,24 % | KRW 44.550,00 | KRW 45.500,00 | KRW 41.500,00 | 57,60K |
| 2026-07-10 | KRW 44.900,00 | +10,46 % | KRW 41.150,00 | KRW 45.450,00 | KRW 41.150,00 | 59,47K |
| 2026-07-09 | KRW 40.650,00 | -2,87 % | KRW 40.050,00 | KRW 42.750,00 | KRW 40.000,00 | 173,33K |
| 2026-07-08 | KRW 41.850,00 | -6,79 % | KRW 43.550,00 | KRW 44.750,00 | KRW 41.500,00 | 99,19K |
| 2026-07-07 | KRW 44.900,00 | -2,18 % | KRW 45.200,00 | KRW 47.750,00 | KRW 43.250,00 | 58,87K |
| 2026-07-06 | KRW 45.900,00 | -2,44 % | KRW 46.500,00 | KRW 47.500,00 | KRW 45.800,00 | 63,98K |
| 2026-07-03 | KRW 47.050,00 | +1,40 % | KRW 47.900,00 | KRW 47.950,00 | KRW 44.900,00 | 53,89K |
| 2026-07-02 | KRW 46.400,00 | +1,98 % | KRW 45.600,00 | KRW 48.800,00 | KRW 44.750,00 | 111,61K |
| 2026-07-01 | KRW 45.500,00 | -0,33 % | KRW 46.150,00 | KRW 47.700,00 | KRW 45.350,00 | 74,27K |
| 2026-06-30 | KRW 45.650,00 | +4,22 % | KRW 42.950,00 | KRW 47.200,00 | KRW 42.950,00 | 159,12K |
| 2026-06-29 | KRW 43.800,00 | +11,03 % | KRW 40.050,00 | KRW 43.950,00 | KRW 40.050,00 | 82,67K |
| 2026-06-26 | KRW 39.450,00 | 0,00 % | KRW 39.450,00 | KRW 40.300,00 | KRW 37.600,00 | 83,79K |
| 2026-06-25 | KRW 39.450,00 | -2,95 % | KRW 40.550,00 | KRW 41.150,00 | KRW 39.250,00 | 61,48K |
| 2026-06-24 | KRW 40.650,00 | -0,85 % | KRW 40.000,00 | KRW 41.850,00 | KRW 39.500,00 | 75,76K |
| 2026-06-23 | KRW 41.000,00 | -5,64 % | KRW 43.450,00 | KRW 43.800,00 | KRW 40.850,00 | 71,41K |
| 2026-06-22 | KRW 43.450,00 | -2,69 % | KRW 44.000,00 | KRW 45.050,00 | KRW 43.000,00 | 47,72K |
| 2026-06-19 | KRW 44.650,00 | -4,08 % | KRW 46.850,00 | KRW 46.850,00 | KRW 44.000,00 | 85,07K |
| 2026-06-18 | KRW 46.550,00 | -3,62 % | KRW 48.250,00 | KRW 48.450,00 | KRW 46.500,00 | 58,09K |
| 2026-06-17 | KRW 48.300,00 | +1,90 % | KRW 47.600,00 | KRW 48.500,00 | KRW 46.500,00 | 45,53K |
| 2026-06-16 | KRW 47.400,00 | -3,95 % | KRW 49.350,00 | KRW 49.850,00 | KRW 47.400,00 | 69,10K |
| 2026-06-15 | KRW 49.350,00 | -1,20 % | KRW 50.700,00 | KRW 51.800,00 | KRW 49.150,00 | 56,35K |
| 2026-06-12 | KRW 49.950,00 | +0,20 % | KRW 51.800,00 | KRW 52.000,00 | KRW 49.000,00 | 67,86K |
| 2026-06-11 | KRW 49.850,00 | -0,10 % | KRW 49.500,00 | KRW 50.700,00 | KRW 48.350,00 | 110,44K |
| 2026-06-10 | KRW 49.900,00 | -1,77 % | KRW 49.600,00 | KRW 52.500,00 | KRW 49.000,00 | 1 |
| 2026-06-09 | KRW 50.800,00 | +9,01 % | KRW 47.350,00 | KRW 52.400,00 | KRW 47.350,00 | 156,10K |
| 2026-06-08 | KRW 46.600,00 | -5,38 % | KRW 45.300,00 | KRW 49.000,00 | KRW 45.300,00 | 141,99K |
| 2026-06-05 | KRW 49.250,00 | -1,70 % | KRW 49.850,00 | KRW 51.000,00 | KRW 48.500,00 | 109,04K |
| 2026-06-04 | KRW 50.100,00 | -9,73 % | KRW 53.300,00 | KRW 54.000,00 | KRW 49.500,00 | 220,74K |
| 2026-06-02 | KRW 55.500,00 | +1,46 % | KRW 54.000,00 | KRW 55.800,00 | KRW 51.800,00 | 132,83K |
| 2026-06-01 | KRW 54.700,00 | -1,26 % | KRW 55.100,00 | KRW 56.000,00 | KRW 53.100,00 | 69,61K |
| 2026-05-29 | KRW 55.400,00 | -3,32 % | KRW 57.600,00 | KRW 57.700,00 | KRW 54.200,00 | 116,91K |
| 2026-05-28 | KRW 57.300,00 | +1,96 % | KRW 56.400,00 | KRW 57.700,00 | KRW 54.500,00 | 113,91K |
| 2026-05-27 | KRW 56.200,00 | -4,26 % | KRW 58.200,00 | KRW 59.000,00 | KRW 56.100,00 | 103,12K |
| 2026-05-26 | KRW 58.700,00 | -2,00 % | KRW 60.500,00 | KRW 61.800,00 | KRW 57.800,00 | 150,61K |
| 2026-05-22 | KRW 59.900,00 | -0,83 % | KRW 60.500,00 | KRW 61.300,00 | KRW 56.000,00 | 207,87K |