GSE Co., Ltd 053050
KRX · Südkorea · Versorger
KRW 1.887,00+4,00 (+0,21 %)
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 1.901,00 | +0,96 % | KRW 1.867,00 | KRW 1.904,00 | KRW 1.867,00 | 15,31K |
| 2026-10-01 | KRW 1.883,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.869,00 | 28,37K |
| 2026-09-30 | KRW 1.883,00 | -0,37 % | KRW 1.890,00 | KRW 1.901,00 | KRW 1.850,00 | 57,15K |
| 2026-09-29 | KRW 1.890,00 | -0,84 % | KRW 1.914,00 | KRW 1.914,00 | KRW 1.884,00 | 59,48K |
| 2026-09-28 | KRW 1.906,00 | +2,03 % | KRW 1.850,00 | KRW 1.919,00 | KRW 1.850,00 | 98,44K |
| 2026-09-23 | KRW 1.868,00 | +0,59 % | KRW 1.850,00 | KRW 1.878,00 | KRW 1.844,00 | 50,16K |
| 2026-09-22 | KRW 1.857,00 | -0,70 % | KRW 1.875,00 | KRW 1.891,00 | KRW 1.853,00 | 58,26K |
| 2026-09-21 | KRW 1.870,00 | -0,95 % | KRW 1.888,00 | KRW 1.902,00 | KRW 1.870,00 | 137,55K |
| 2026-09-18 | KRW 1.888,00 | -1,77 % | KRW 1.907,00 | KRW 1.920,00 | KRW 1.875,00 | 134,98K |
| 2026-09-17 | KRW 1.922,00 | -0,10 % | KRW 1.911,00 | KRW 1.926,00 | KRW 1.908,00 | 74,16K |
| 2026-09-16 | KRW 1.924,00 | -0,62 % | KRW 1.964,00 | KRW 1.964,00 | KRW 1.912,00 | 147,08K |
| 2026-09-15 | KRW 1.936,00 | -0,21 % | KRW 1.940,00 | KRW 1.970,00 | KRW 1.923,00 | 176,74K |
| 2026-09-14 | KRW 1.940,00 | -2,41 % | KRW 2.005,00 | KRW 2.050,00 | KRW 1.931,00 | 496,81K |
| 2026-09-11 | KRW 1.988,00 | -3,73 % | KRW 2.250,00 | KRW 2.255,00 | KRW 1.961,00 | 1,25M |
| 2026-09-10 | KRW 2.065,00 | +5,90 % | KRW 2.000,00 | KRW 2.335,00 | KRW 1.975,00 | 3,92M |
| 2026-09-09 | KRW 1.950,00 | -1,02 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.943,00 | 58,00K |
| 2026-09-08 | KRW 1.970,00 | +0,20 % | KRW 1.966,00 | KRW 2.010,00 | KRW 1.948,00 | 123,41K |
| 2026-09-07 | KRW 1.966,00 | +4,52 % | KRW 1.900,00 | KRW 1.967,00 | KRW 1.899,00 | 132,79K |
| 2026-09-04 | KRW 1.881,00 | +0,86 % | KRW 1.865,00 | KRW 1.902,00 | KRW 1.837,00 | 108,63K |
| 2026-09-03 | KRW 1.865,00 | +0,48 % | KRW 1.851,00 | KRW 1.887,00 | KRW 1.816,00 | 105,83K |
| 2026-09-02 | KRW 1.856,00 | -0,22 % | KRW 1.887,00 | KRW 1.958,00 | KRW 1.856,00 | 511,77K |
| 2026-09-01 | KRW 1.860,00 | +0,59 % | KRW 1.853,00 | KRW 1.901,00 | KRW 1.850,00 | 99,55K |
| 2026-08-31 | KRW 1.849,00 | -0,32 % | KRW 1.855,00 | KRW 1.870,00 | KRW 1.816,00 | 63,78K |
| 2026-08-28 | KRW 1.855,00 | -0,96 % | KRW 1.871,00 | KRW 1.872,00 | KRW 1.840,00 | 51,35K |
| 2026-08-27 | KRW 1.873,00 | +2,35 % | KRW 1.805,00 | KRW 1.886,00 | KRW 1.805,00 | 128,27K |
| 2026-08-26 | KRW 1.830,00 | +1,95 % | KRW 1.795,00 | KRW 1.835,00 | KRW 1.795,00 | 85,73K |
| 2026-08-25 | KRW 1.795,00 | +2,05 % | KRW 1.735,00 | KRW 1.818,00 | KRW 1.735,00 | 80,08K |
| 2026-08-24 | KRW 1.759,00 | +1,32 % | KRW 1.750,00 | KRW 1.784,00 | KRW 1.734,00 | 81,63K |
| 2026-08-21 | KRW 1.736,00 | -1,64 % | KRW 1.755,00 | KRW 1.764,00 | KRW 1.720,00 | 57,45K |
| 2026-08-20 | KRW 1.765,00 | -0,34 % | KRW 1.701,00 | KRW 1.766,00 | KRW 1.701,00 | 79,61K |
| 2026-08-19 | KRW 1.771,00 | -0,78 % | KRW 1.785,00 | KRW 1.786,00 | KRW 1.731,00 | 84,24K |
| 2026-08-18 | KRW 1.785,00 | +1,19 % | KRW 1.784,00 | KRW 1.798,00 | KRW 1.756,00 | 97,24K |
| 2026-08-14 | KRW 1.764,00 | -1,07 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.757,00 | 56,85K |
| 2026-08-13 | KRW 1.783,00 | -0,61 % | KRW 1.783,00 | KRW 1.799,00 | KRW 1.769,00 | 75,28K |
| 2026-08-12 | KRW 1.794,00 | -0,06 % | KRW 1.796,00 | KRW 1.800,00 | KRW 1.780,00 | 50,00K |
| 2026-08-11 | KRW 1.795,00 | +1,70 % | KRW 1.766,00 | KRW 1.837,00 | KRW 1.765,00 | 83,12K |
| 2026-08-10 | KRW 1.765,00 | +3,10 % | KRW 1.716,00 | KRW 1.775,00 | KRW 1.712,00 | 57,74K |
| 2026-08-07 | KRW 1.712,00 | +0,65 % | KRW 1.701,00 | KRW 1.723,00 | KRW 1.680,00 | 50,63K |
| 2026-08-06 | KRW 1.701,00 | +1,13 % | KRW 1.682,00 | KRW 1.712,00 | KRW 1.679,00 | 47,52K |
| 2026-08-05 | KRW 1.682,00 | -1,29 % | KRW 1.704,00 | KRW 1.732,00 | KRW 1.680,00 | 115,96K |
| 2026-08-04 | KRW 1.704,00 | +2,65 % | KRW 1.660,00 | KRW 1.715,00 | KRW 1.660,00 | 49,63K |
| 2026-08-03 | KRW 1.660,00 | -1,48 % | KRW 1.637,00 | KRW 1.699,00 | KRW 1.637,00 | 87,32K |
| 2026-07-31 | KRW 1.685,00 | +0,78 % | KRW 1.673,00 | KRW 1.717,00 | KRW 1.640,00 | 133,44K |
| 2026-07-30 | KRW 1.672,00 | +0,91 % | KRW 1.415,00 | KRW 1.697,00 | KRW 1.415,00 | 245,25K |
| 2026-07-29 | KRW 1.657,00 | -5,96 % | KRW 1.730,00 | KRW 1.780,00 | KRW 1.640,00 | 202,45K |
| 2026-07-28 | KRW 1.762,00 | -5,62 % | KRW 1.852,00 | KRW 1.884,00 | KRW 1.759,00 | 145,22K |
| 2026-07-27 | KRW 1.867,00 | -4,26 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.856,00 | 130,00K |
| 2026-07-24 | KRW 1.950,00 | -0,26 % | KRW 1.995,00 | KRW 2.040,00 | KRW 1.950,00 | 290,16K |
| 2026-07-23 | KRW 1.955,00 | +2,20 % | KRW 1.905,00 | KRW 1.978,00 | KRW 1.905,00 | 220,43K |
| 2026-07-22 | KRW 1.913,00 | +3,18 % | KRW 1.854,00 | KRW 1.916,00 | KRW 1.854,00 | 164,65K |
| 2026-07-21 | KRW 1.854,00 | +0,11 % | KRW 1.840,00 | KRW 1.882,00 | KRW 1.840,00 | 77,04K |
| 2026-07-20 | KRW 1.852,00 | +0,65 % | KRW 1.865,00 | KRW 1.920,00 | KRW 1.845,00 | 196,25K |
| 2026-07-16 | KRW 1.840,00 | -2,02 % | KRW 1.890,00 | KRW 1.905,00 | KRW 1.830,00 | 106,76K |
| 2026-07-15 | KRW 1.878,00 | +1,79 % | KRW 1.846,00 | KRW 1.886,00 | KRW 1.830,00 | 214,36K |
| 2026-07-14 | KRW 1.845,00 | +0,93 % | KRW 1.900,00 | KRW 1.950,00 | KRW 1.832,00 | 344,27K |
| 2026-07-13 | KRW 1.828,00 | -3,08 % | KRW 1.943,00 | KRW 1.979,00 | KRW 1.828,00 | 214,83K |
| 2026-07-10 | KRW 1.886,00 | +0,64 % | KRW 1.883,00 | KRW 1.938,00 | KRW 1.810,00 | 220,60K |
| 2026-07-09 | KRW 1.874,00 | +4,34 % | KRW 1.797,00 | KRW 1.976,00 | KRW 1.786,00 | 661,63K |
| 2026-07-08 | KRW 1.796,00 | -2,07 % | KRW 1.834,00 | KRW 1.925,00 | KRW 1.785,00 | 243,29K |
| 2026-07-07 | KRW 1.834,00 | -0,92 % | KRW 1.822,00 | KRW 1.888,00 | KRW 1.800,00 | 65,14K |
| 2026-07-06 | KRW 1.851,00 | +1,76 % | KRW 1.820,00 | KRW 1.957,00 | KRW 1.808,00 | 191,83K |
| 2026-07-03 | KRW 1.819,00 | +1,90 % | KRW 1.771,00 | KRW 1.819,00 | KRW 1.746,00 | 78,90K |
| 2026-07-02 | KRW 1.785,00 | +0,17 % | KRW 1.782,00 | KRW 1.801,00 | KRW 1.722,00 | 51,81K |
| 2026-07-01 | KRW 1.782,00 | +0,45 % | KRW 1.774,00 | KRW 1.810,00 | KRW 1.753,00 | 86,44K |
| 2026-06-30 | KRW 1.774,00 | -2,69 % | KRW 1.808,00 | KRW 1.894,00 | KRW 1.772,00 | 75,84K |
| 2026-06-29 | KRW 1.823,00 | +4,17 % | KRW 1.680,00 | KRW 1.829,00 | KRW 1.680,00 | 78,46K |
| 2026-06-26 | KRW 1.750,00 | -2,89 % | KRW 1.800,00 | KRW 1.816,00 | KRW 1.655,00 | 226,45K |
| 2026-06-25 | KRW 1.802,00 | -4,35 % | KRW 1.843,00 | KRW 1.895,00 | KRW 1.782,00 | 153,11K |
| 2026-06-24 | KRW 1.884,00 | +3,12 % | KRW 1.782,00 | KRW 1.902,00 | KRW 1.770,00 | 154,32K |
| 2026-06-23 | KRW 1.827,00 | -3,03 % | KRW 1.856,00 | KRW 1.920,00 | KRW 1.825,00 | 239,37K |
| 2026-06-22 | KRW 1.884,00 | +0,21 % | KRW 1.852,00 | KRW 1.929,00 | KRW 1.852,00 | 115,51K |
| 2026-06-19 | KRW 1.880,00 | -5,05 % | KRW 1.961,00 | KRW 1.980,00 | KRW 1.880,00 | 172,67K |
| 2026-06-18 | KRW 1.980,00 | -2,46 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.973,00 | 154,08K |
| 2026-06-17 | KRW 2.030,00 | 0,00 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.997,00 | 75,96K |
| 2026-06-16 | KRW 2.030,00 | +2,27 % | KRW 1.986,00 | KRW 2.030,00 | KRW 1.985,00 | 150,96K |
| 2026-06-15 | KRW 1.985,00 | -0,75 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.974,00 | 128,17K |
| 2026-06-12 | KRW 2.000,00 | +0,86 % | KRW 1.983,00 | KRW 2.070,00 | KRW 1.975,00 | 149,45K |
| 2026-06-11 | KRW 1.983,00 | +0,41 % | KRW 1.996,00 | KRW 2.170,00 | KRW 1.951,00 | 343,62K |
| 2026-06-10 | KRW 1.975,00 | +1,54 % | KRW 1.945,00 | KRW 1.984,00 | KRW 1.926,00 | 142,86K |
| 2026-06-09 | KRW 1.945,00 | 0,00 % | KRW 1.927,00 | KRW 2.000,00 | KRW 1.927,00 | 179,54K |
| 2026-06-08 | KRW 1.945,00 | -3,71 % | KRW 1.851,00 | KRW 1.996,00 | KRW 1.851,00 | 245,45K |
| 2026-06-05 | KRW 2.020,00 | -0,49 % | KRW 2.005,00 | KRW 2.050,00 | KRW 1.983,00 | 198,36K |
| 2026-06-04 | KRW 2.030,00 | 0,00 % | KRW 1.940,00 | KRW 2.130,00 | KRW 1.940,00 | 148,64K |
| 2026-06-02 | KRW 2.030,00 | -2,40 % | KRW 2.005,00 | KRW 2.075,00 | KRW 1.999,00 | 315,25K |
| 2026-06-01 | KRW 2.080,00 | +1,96 % | KRW 2.040,00 | KRW 2.150,00 | KRW 1.984,00 | 351,47K |
| 2026-05-29 | KRW 2.040,00 | -3,77 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.010,00 | 337,53K |
| 2026-05-28 | KRW 2.120,00 | -1,17 % | KRW 2.140,00 | KRW 2.325,00 | KRW 2.100,00 | 974,73K |
| 2026-05-27 | KRW 2.145,00 | -1,83 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.135,00 | 177,27K |
| 2026-05-26 | KRW 2.185,00 | -1,58 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.180,00 | 286,48K |
| 2026-05-22 | KRW 2.220,00 | +2,54 % | KRW 2.170,00 | KRW 2.220,00 | KRW 2.165,00 | 174,41K |