KX HITECH CO. LTD 052900
KRX · Südkorea · Elektronische Technologie
KRW 1.212,00-23,00 (-1,86 %)
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 1.212,00 | -1,86 % | KRW 1.252,00 | KRW 1.266,00 | KRW 1.210,00 | 1,12M |
| 2026-10-01 | KRW 1.235,00 | +7,11 % | KRW 1.178,00 | KRW 1.245,00 | KRW 1.152,00 | 1,90M |
| 2026-09-30 | KRW 1.153,00 | +1,32 % | KRW 1.146,00 | KRW 1.212,00 | KRW 1.140,00 | 1,17M |
| 2026-09-29 | KRW 1.138,00 | -0,18 % | KRW 1.116,00 | KRW 1.141,00 | KRW 1.112,00 | 488,43K |
| 2026-09-28 | KRW 1.140,00 | +1,69 % | KRW 1.133,00 | KRW 1.143,00 | KRW 1.111,00 | 557,58K |
| 2026-09-23 | KRW 1.121,00 | +0,99 % | KRW 1.123,00 | KRW 1.157,00 | KRW 1.095,00 | 870,86K |
| 2026-09-22 | KRW 1.110,00 | +3,84 % | KRW 1.076,00 | KRW 1.165,00 | KRW 1.075,00 | 1,63M |
| 2026-09-21 | KRW 1.069,00 | +3,19 % | KRW 1.037,00 | KRW 1.089,00 | KRW 1.020,00 | 780,79K |
| 2026-09-18 | KRW 1.036,00 | +1,27 % | KRW 1.026,00 | KRW 1.090,00 | KRW 1.025,00 | 894,76K |
| 2026-09-17 | KRW 1.023,00 | +2,30 % | KRW 1.000,00 | KRW 1.042,00 | KRW 985,00 | 651,31K |
| 2026-09-16 | KRW 1.000,00 | +5,37 % | KRW 950,00 | KRW 1.016,00 | KRW 939,00 | 620,36K |
| 2026-09-15 | KRW 949,00 | -0,32 % | KRW 953,00 | KRW 976,00 | KRW 941,00 | 313,92K |
| 2026-09-14 | KRW 952,00 | -2,86 % | KRW 979,00 | KRW 979,00 | KRW 945,00 | 402,25K |
| 2026-09-11 | KRW 980,00 | -1,41 % | KRW 987,00 | KRW 987,00 | KRW 970,00 | 219,20K |
| 2026-09-10 | KRW 994,00 | +2,05 % | KRW 974,00 | KRW 997,00 | KRW 950,00 | 374,39K |
| 2026-09-09 | KRW 974,00 | 0,00 % | KRW 970,00 | KRW 999,00 | KRW 966,00 | 293,71K |
| 2026-09-08 | KRW 974,00 | -0,61 % | KRW 980,00 | KRW 997,00 | KRW 970,00 | 408,22K |
| 2026-09-07 | KRW 980,00 | +1,24 % | KRW 970,00 | KRW 1.015,00 | KRW 970,00 | 646,35K |
| 2026-09-04 | KRW 968,00 | +1,89 % | KRW 967,00 | KRW 969,00 | KRW 950,00 | 424,09K |
| 2026-09-03 | KRW 950,00 | -1,66 % | KRW 970,00 | KRW 989,00 | KRW 944,00 | 539,07K |
| 2026-09-02 | KRW 966,00 | +1,90 % | KRW 948,00 | KRW 976,00 | KRW 925,00 | 681,23K |
| 2026-09-01 | KRW 948,00 | -2,97 % | KRW 960,00 | KRW 977,00 | KRW 934,00 | 802,89K |
| 2026-08-31 | KRW 977,00 | +0,51 % | KRW 963,00 | KRW 980,00 | KRW 931,00 | 483,94K |
| 2026-08-28 | KRW 972,00 | -1,72 % | KRW 989,00 | KRW 998,00 | KRW 971,00 | 630,95K |
| 2026-08-27 | KRW 989,00 | -1,69 % | KRW 1.006,00 | KRW 1.015,00 | KRW 984,00 | 525,54K |
| 2026-08-26 | KRW 1.006,00 | -2,24 % | KRW 1.039,00 | KRW 1.044,00 | KRW 992,00 | 484,88K |
| 2026-08-25 | KRW 1.029,00 | +3,00 % | KRW 990,00 | KRW 1.032,00 | KRW 950,00 | 632,99K |
| 2026-08-24 | KRW 999,00 | -4,86 % | KRW 1.050,00 | KRW 1.066,00 | KRW 996,00 | 1,11M |
| 2026-08-21 | KRW 1.050,00 | -5,75 % | KRW 1.114,00 | KRW 1.114,00 | KRW 1.043,00 | 1,27M |
| 2026-08-20 | KRW 1.114,00 | -8,24 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.092,00 | 2,56M |
| 2026-08-19 | KRW 1.214,00 | -2,88 % | KRW 1.210,00 | KRW 1.250,00 | KRW 1.183,00 | 1,41M |
| 2026-08-18 | KRW 1.250,00 | +1,63 % | KRW 1.230,00 | KRW 1.313,00 | KRW 1.225,00 | 3,31M |
| 2026-08-14 | KRW 1.230,00 | +0,41 % | KRW 1.230,00 | KRW 1.285,00 | KRW 1.182,00 | 2,26M |
| 2026-08-13 | KRW 1.225,00 | -1,29 % | KRW 1.240,00 | KRW 1.275,00 | KRW 1.213,00 | 933,17K |
| 2026-08-12 | KRW 1.241,00 | +5,17 % | KRW 1.194,00 | KRW 1.277,00 | KRW 1.185,00 | 1,97M |
| 2026-08-11 | KRW 1.180,00 | +2,61 % | KRW 1.136,00 | KRW 1.206,00 | KRW 1.135,00 | 1,00M |
| 2026-08-10 | KRW 1.150,00 | +8,18 % | KRW 1.090,00 | KRW 1.153,00 | KRW 1.077,00 | 971,77K |
| 2026-08-07 | KRW 1.063,00 | -4,66 % | KRW 1.115,00 | KRW 1.132,00 | KRW 1.052,00 | 706,28K |
| 2026-08-06 | KRW 1.115,00 | -0,89 % | KRW 1.124,00 | KRW 1.125,00 | KRW 1.050,00 | 606,40K |
| 2026-08-05 | KRW 1.125,00 | +6,84 % | KRW 1.088,00 | KRW 1.133,00 | KRW 1.068,00 | 761,91K |
| 2026-08-04 | KRW 1.053,00 | +5,51 % | KRW 1.028,00 | KRW 1.060,00 | KRW 1.017,00 | 631,48K |
| 2026-08-03 | KRW 998,00 | -0,80 % | KRW 985,00 | KRW 1.039,00 | KRW 971,00 | 754,04K |
| 2026-07-31 | KRW 1.006,00 | +17,39 % | KRW 925,00 | KRW 1.016,00 | KRW 911,00 | 1,45M |
| 2026-07-30 | KRW 857,00 | +2,27 % | KRW 795,00 | KRW 900,00 | KRW 795,00 | 1,46M |
| 2026-07-29 | KRW 838,00 | -9,50 % | KRW 935,00 | KRW 952,00 | KRW 796,00 | 2,22M |
| 2026-07-28 | KRW 926,00 | -9,92 % | KRW 1.008,00 | KRW 1.008,00 | KRW 910,00 | 1,72M |
| 2026-07-27 | KRW 1.028,00 | -1,15 % | KRW 1.067,00 | KRW 1.096,00 | KRW 1.025,00 | 956,56K |
| 2026-07-24 | KRW 1.040,00 | -8,93 % | KRW 1.132,00 | KRW 1.132,00 | KRW 1.037,00 | 1,06M |
| 2026-07-23 | KRW 1.142,00 | +2,88 % | KRW 1.124,00 | KRW 1.154,00 | KRW 1.106,00 | 734,07K |
| 2026-07-22 | KRW 1.110,00 | -1,25 % | KRW 1.158,00 | KRW 1.192,00 | KRW 1.110,00 | 1,44M |
| 2026-07-21 | KRW 1.124,00 | +1,44 % | KRW 1.110,00 | KRW 1.147,00 | KRW 1.088,00 | 750,97K |
| 2026-07-20 | KRW 1.108,00 | -7,05 % | KRW 1.161,00 | KRW 1.205,00 | KRW 1.093,00 | 1,31M |
| 2026-07-16 | KRW 1.192,00 | -8,59 % | KRW 1.263,00 | KRW 1.263,00 | KRW 1.190,00 | 1,33M |
| 2026-07-15 | KRW 1.304,00 | +8,58 % | KRW 1.230,00 | KRW 1.348,00 | KRW 1.230,00 | 1,59M |
| 2026-07-14 | KRW 1.201,00 | -0,25 % | KRW 1.204,00 | KRW 1.260,00 | KRW 1.156,00 | 1,79M |
| 2026-07-13 | KRW 1.204,00 | -8,86 % | KRW 1.340,00 | KRW 1.370,00 | KRW 1.200,00 | 1,82M |
| 2026-07-10 | KRW 1.321,00 | +8,28 % | KRW 1.248,00 | KRW 1.372,00 | KRW 1.211,00 | 4,08M |
| 2026-07-09 | KRW 1.220,00 | +3,13 % | KRW 1.183,00 | KRW 1.223,00 | KRW 1.111,00 | 2,83M |
| 2026-07-08 | KRW 1.183,00 | -4,13 % | KRW 1.176,00 | KRW 1.237,00 | KRW 1.166,00 | 1,32M |
| 2026-07-07 | KRW 1.234,00 | -7,22 % | KRW 1.315,00 | KRW 1.315,00 | KRW 1.187,00 | 1,10M |
| 2026-07-06 | KRW 1.330,00 | +8,13 % | KRW 1.238,00 | KRW 1.341,00 | KRW 1.200,00 | 1,26M |
| 2026-07-03 | KRW 1.230,00 | +3,10 % | KRW 1.193,00 | KRW 1.235,00 | KRW 1.140,00 | 942,14K |
| 2026-07-02 | KRW 1.193,00 | -9,96 % | KRW 1.300,00 | KRW 1.308,00 | KRW 1.187,00 | 1,37M |
| 2026-07-01 | KRW 1.325,00 | -1,12 % | KRW 1.336,00 | KRW 1.399,00 | KRW 1.319,00 | 1,79M |
| 2026-06-30 | KRW 1.340,00 | -4,56 % | KRW 1.370,00 | KRW 1.408,00 | KRW 1.325,00 | 1,77M |
| 2026-06-29 | KRW 1.404,00 | +20,52 % | KRW 1.156,00 | KRW 1.410,00 | KRW 1.156,00 | 2,82M |
| 2026-06-26 | KRW 1.165,00 | -0,43 % | KRW 1.171,00 | KRW 1.288,00 | KRW 1.100,00 | 1,91M |
| 2026-06-25 | KRW 1.170,00 | -5,26 % | KRW 1.266,00 | KRW 1.312,00 | KRW 1.160,00 | 1,48M |
| 2026-06-24 | KRW 1.235,00 | +0,41 % | KRW 1.230,00 | KRW 1.317,00 | KRW 1.200,00 | 1,73M |
| 2026-06-23 | KRW 1.230,00 | -8,14 % | KRW 1.338,00 | KRW 1.339,00 | KRW 1.230,00 | 1,42M |
| 2026-06-22 | KRW 1.339,00 | -2,62 % | KRW 1.316,00 | KRW 1.385,00 | KRW 1.316,00 | 1,15M |
| 2026-06-19 | KRW 1.375,00 | -3,58 % | KRW 1.435,00 | KRW 1.468,00 | KRW 1.303,00 | 1,95M |
| 2026-06-18 | KRW 1.426,00 | -0,49 % | KRW 1.445,00 | KRW 1.466,00 | KRW 1.403,00 | 4,37M |
| 2026-06-17 | KRW 1.433,00 | -0,14 % | KRW 1.436,00 | KRW 1.498,00 | KRW 1.390,00 | 2,08M |
| 2026-06-16 | KRW 1.435,00 | -5,34 % | KRW 1.537,00 | KRW 1.553,00 | KRW 1.435,00 | 2,40M |
| 2026-06-15 | KRW 1.516,00 | -2,45 % | KRW 1.611,00 | KRW 1.633,00 | KRW 1.492,00 | 2,36M |
| 2026-06-12 | KRW 1.554,00 | +6,29 % | KRW 1.560,00 | KRW 1.609,00 | KRW 1.522,00 | 2,75M |
| 2026-06-11 | KRW 1.462,00 | -0,88 % | KRW 1.425,00 | KRW 1.545,00 | KRW 1.414,00 | 3,52M |
| 2026-06-10 | KRW 1.475,00 | -7,35 % | KRW 1.550,00 | KRW 1.592,00 | KRW 1.425,00 | 2,87K |
| 2026-06-09 | KRW 1.592,00 | +7,64 % | KRW 1.514,00 | KRW 1.625,00 | KRW 1.500,00 | 2,63M |
| 2026-06-08 | KRW 1.479,00 | -9,87 % | KRW 1.510,00 | KRW 1.570,00 | KRW 1.455,00 | 3,18M |
| 2026-06-05 | KRW 1.641,00 | -7,29 % | KRW 1.725,00 | KRW 1.780,00 | KRW 1.634,00 | 3,70M |
| 2026-06-04 | KRW 1.770,00 | +9,26 % | KRW 1.617,00 | KRW 1.911,00 | KRW 1.617,00 | 8,91M |
| 2026-06-02 | KRW 1.620,00 | +0,50 % | KRW 1.578,00 | KRW 1.686,00 | KRW 1.460,00 | 3,26M |
| 2026-06-01 | KRW 1.612,00 | -7,25 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.600,00 | 3,32M |
| 2026-05-29 | KRW 1.738,00 | -6,86 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.665,00 | 3,76M |
| 2026-05-28 | KRW 1.866,00 | -5,66 % | KRW 1.978,00 | KRW 1.979,00 | KRW 1.790,00 | 4,64M |
| 2026-05-27 | KRW 1.978,00 | -3,98 % | KRW 2.060,00 | KRW 2.265,00 | KRW 1.962,00 | 10,82M |
| 2026-05-26 | KRW 2.060,00 | +0,73 % | KRW 2.260,00 | KRW 2.430,00 | KRW 1.952,00 | 13,10M |
| 2026-05-22 | KRW 2.045,00 | +1,24 % | KRW 2.040,00 | KRW 2.090,00 | KRW 1.937,00 | 5,42M |