Korea Computer Inc. 054040
KRX · Südkorea · Elektronische Technologie
KRW 4.430,00+5,00 (+0,11 %)
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 4.430,00 | +0,11 % | KRW 4.425,00 | KRW 4.445,00 | KRW 4.390,00 | 10,56K |
| 2026-10-01 | KRW 4.425,00 | 0,00 % | KRW 4.425,00 | KRW 4.465,00 | KRW 4.410,00 | 6,53K |
| 2026-09-30 | KRW 4.425,00 | +0,11 % | KRW 4.460,00 | KRW 4.465,00 | KRW 4.400,00 | 10,78K |
| 2026-09-29 | KRW 4.420,00 | -0,45 % | KRW 4.395,00 | KRW 4.465,00 | KRW 4.395,00 | 11,13K |
| 2026-09-28 | KRW 4.440,00 | +0,68 % | KRW 4.420,00 | KRW 4.440,00 | KRW 4.385,00 | 12,53K |
| 2026-09-23 | KRW 4.410,00 | +0,46 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.360,00 | 17,95K |
| 2026-09-22 | KRW 4.390,00 | +0,11 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.380,00 | 47,92K |
| 2026-09-21 | KRW 4.385,00 | -0,11 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.360,00 | 25,47K |
| 2026-09-18 | KRW 4.390,00 | -0,68 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.380,00 | 13,05K |
| 2026-09-17 | KRW 4.420,00 | +0,11 % | KRW 4.405,00 | KRW 4.450,00 | KRW 4.370,00 | 21,45K |
| 2026-09-16 | KRW 4.415,00 | -0,34 % | KRW 4.450,00 | KRW 4.470,00 | KRW 4.400,00 | 29,20K |
| 2026-09-15 | KRW 4.430,00 | -0,56 % | KRW 4.455,00 | KRW 4.480,00 | KRW 4.420,00 | 8,65K |
| 2026-09-14 | KRW 4.455,00 | -0,89 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.430,00 | 31,34K |
| 2026-09-11 | KRW 4.495,00 | -0,11 % | KRW 4.485,00 | KRW 4.495,00 | KRW 4.450,00 | 12,61K |
| 2026-09-10 | KRW 4.500,00 | +0,67 % | KRW 4.475,00 | KRW 4.500,00 | KRW 4.420,00 | 35,14K |
| 2026-09-09 | KRW 4.470,00 | +0,11 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.460,00 | 28,39K |
| 2026-09-08 | KRW 4.465,00 | -0,33 % | KRW 4.480,00 | KRW 4.525,00 | KRW 4.460,00 | 23,48K |
| 2026-09-07 | KRW 4.480,00 | -0,55 % | KRW 4.525,00 | KRW 4.550,00 | KRW 4.470,00 | 21,73K |
| 2026-09-04 | KRW 4.505,00 | +0,67 % | KRW 4.495,00 | KRW 4.535,00 | KRW 4.475,00 | 9,59K |
| 2026-09-03 | KRW 4.475,00 | -0,67 % | KRW 4.510,00 | KRW 4.555,00 | KRW 4.460,00 | 31,61K |
| 2026-09-02 | KRW 4.505,00 | -1,31 % | KRW 4.565,00 | KRW 4.600,00 | KRW 4.500,00 | 13,30K |
| 2026-09-01 | KRW 4.565,00 | +0,11 % | KRW 4.560,00 | KRW 4.630,00 | KRW 4.505,00 | 31,36K |
| 2026-08-31 | KRW 4.560,00 | +0,66 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.490,00 | 18,91K |
| 2026-08-28 | KRW 4.530,00 | 0,00 % | KRW 4.530,00 | KRW 4.585,00 | KRW 4.490,00 | 25,14K |
| 2026-08-27 | KRW 4.530,00 | -1,20 % | KRW 4.585,00 | KRW 4.590,00 | KRW 4.530,00 | 23,19K |
| 2026-08-26 | KRW 4.585,00 | +0,33 % | KRW 4.570,00 | KRW 4.600,00 | KRW 4.540,00 | 17,56K |
| 2026-08-25 | KRW 4.570,00 | +1,22 % | KRW 4.515,00 | KRW 4.585,00 | KRW 4.450,00 | 44,77K |
| 2026-08-24 | KRW 4.515,00 | +0,11 % | KRW 4.520,00 | KRW 4.540,00 | KRW 4.495,00 | 17,82K |
| 2026-08-21 | KRW 4.510,00 | -0,55 % | KRW 4.510,00 | KRW 4.520,00 | KRW 4.415,00 | 59,84K |
| 2026-08-20 | KRW 4.535,00 | +0,78 % | KRW 4.565,00 | KRW 4.615,00 | KRW 4.510,00 | 39,69K |
| 2026-08-19 | KRW 4.500,00 | -0,11 % | KRW 4.555,00 | KRW 4.580,00 | KRW 4.470,00 | 64,20K |
| 2026-08-18 | KRW 4.505,00 | -8,99 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.490,00 | 227,72K |
| 2026-08-14 | KRW 4.950,00 | 0,00 % | KRW 4.950,00 | KRW 4.965,00 | KRW 4.890,00 | 80,35K |
| 2026-08-13 | KRW 4.950,00 | -3,13 % | KRW 5.110,00 | KRW 5.120,00 | KRW 4.905,00 | 98,41K |
| 2026-08-12 | KRW 5.110,00 | -1,16 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.050,00 | 35,82K |
| 2026-08-11 | KRW 5.170,00 | -0,96 % | KRW 5.220,00 | KRW 5.280,00 | KRW 5.120,00 | 77,72K |
| 2026-08-10 | KRW 5.220,00 | +1,36 % | KRW 5.170,00 | KRW 5.220,00 | KRW 5.150,00 | 17,68K |
| 2026-08-07 | KRW 5.150,00 | +1,18 % | KRW 5.090,00 | KRW 5.160,00 | KRW 5.050,00 | 14,44K |
| 2026-08-06 | KRW 5.090,00 | -1,36 % | KRW 5.160,00 | KRW 5.180,00 | KRW 5.070,00 | 11,88K |
| 2026-08-05 | KRW 5.160,00 | +0,98 % | KRW 5.110,00 | KRW 5.180,00 | KRW 5.110,00 | 23,26K |
| 2026-08-04 | KRW 5.110,00 | +2,51 % | KRW 4.985,00 | KRW 5.120,00 | KRW 4.985,00 | 68,16K |
| 2026-08-03 | KRW 4.985,00 | +3,21 % | KRW 4.830,00 | KRW 5.050,00 | KRW 4.830,00 | 53,56K |
| 2026-07-31 | KRW 4.830,00 | +1,15 % | KRW 4.800,00 | KRW 4.835,00 | KRW 4.730,00 | 18,36K |
| 2026-07-30 | KRW 4.775,00 | +1,17 % | KRW 4.605,00 | KRW 4.775,00 | KRW 4.605,00 | 80,09K |
| 2026-07-29 | KRW 4.720,00 | -2,28 % | KRW 4.830,00 | KRW 4.900,00 | KRW 4.535,00 | 67,32K |
| 2026-07-28 | KRW 4.830,00 | -2,91 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.820,00 | 11,42K |
| 2026-07-27 | KRW 4.975,00 | +0,10 % | KRW 4.975,00 | KRW 5.060,00 | KRW 4.970,00 | 9,19K |
| 2026-07-24 | KRW 4.970,00 | -1,78 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.925,00 | 13,45K |
| 2026-07-23 | KRW 5.060,00 | +0,80 % | KRW 5.020,00 | KRW 5.060,00 | KRW 4.975,00 | 47,00K |
| 2026-07-22 | KRW 5.020,00 | -0,20 % | KRW 5.030,00 | KRW 5.120,00 | KRW 4.970,00 | 30,70K |
| 2026-07-21 | KRW 5.030,00 | +3,07 % | KRW 4.880,00 | KRW 5.060,00 | KRW 4.825,00 | 30,67K |
| 2026-07-20 | KRW 4.880,00 | -2,11 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.820,00 | 29,21K |
| 2026-07-16 | KRW 4.985,00 | -0,20 % | KRW 4.995,00 | KRW 5.050,00 | KRW 4.930,00 | 27,41K |
| 2026-07-15 | KRW 4.995,00 | +3,20 % | KRW 4.850,00 | KRW 4.995,00 | KRW 4.850,00 | 10,91K |
| 2026-07-14 | KRW 4.840,00 | +0,41 % | KRW 4.820,00 | KRW 4.900,00 | KRW 4.750,00 | 73,65K |
| 2026-07-13 | KRW 4.820,00 | -4,55 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.800,00 | 32,23K |
| 2026-07-10 | KRW 5.050,00 | +4,34 % | KRW 4.840,00 | KRW 5.100,00 | KRW 4.840,00 | 50,24K |
| 2026-07-09 | KRW 4.840,00 | +1,15 % | KRW 4.785,00 | KRW 4.945,00 | KRW 4.785,00 | 21,26K |
| 2026-07-08 | KRW 4.785,00 | -1,95 % | KRW 4.880,00 | KRW 4.955,00 | KRW 4.780,00 | 22,68K |
| 2026-07-07 | KRW 4.880,00 | +0,72 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.830,00 | 23,07K |
| 2026-07-06 | KRW 4.845,00 | +0,62 % | KRW 4.815,00 | KRW 4.845,00 | KRW 4.745,00 | 15,41K |
| 2026-07-03 | KRW 4.815,00 | +1,58 % | KRW 4.745,00 | KRW 4.830,00 | KRW 4.655,00 | 54,00K |
| 2026-07-02 | KRW 4.740,00 | -2,17 % | KRW 4.845,00 | KRW 4.850,00 | KRW 4.685,00 | 18,56K |
| 2026-07-01 | KRW 4.845,00 | +2,87 % | KRW 4.710,00 | KRW 4.855,00 | KRW 4.670,00 | 26,59K |
| 2026-06-30 | KRW 4.710,00 | -0,74 % | KRW 4.770,00 | KRW 4.780,00 | KRW 4.680,00 | 29,14K |
| 2026-06-29 | KRW 4.745,00 | +4,63 % | KRW 4.550,00 | KRW 4.765,00 | KRW 4.550,00 | 36,12K |
| 2026-06-26 | KRW 4.535,00 | -1,41 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.460,00 | 90,91K |
| 2026-06-25 | KRW 4.600,00 | -1,71 % | KRW 4.700,00 | KRW 4.765,00 | KRW 4.600,00 | 58,25K |
| 2026-06-24 | KRW 4.680,00 | +0,11 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.610,00 | 39,87K |
| 2026-06-23 | KRW 4.675,00 | -3,91 % | KRW 4.865,00 | KRW 4.915,00 | KRW 4.675,00 | 61,20K |
| 2026-06-22 | KRW 4.865,00 | -1,32 % | KRW 4.930,00 | KRW 4.965,00 | KRW 4.845,00 | 37,01K |
| 2026-06-19 | KRW 4.930,00 | -1,40 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.885,00 | 77,42K |
| 2026-06-18 | KRW 5.000,00 | 0,00 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.960,00 | 37,01K |
| 2026-06-17 | KRW 5.000,00 | -0,20 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.995,00 | 21,03K |
| 2026-06-16 | KRW 5.010,00 | +0,50 % | KRW 4.990,00 | KRW 5.050,00 | KRW 4.980,00 | 29,91K |
| 2026-06-15 | KRW 4.985,00 | +0,10 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.980,00 | 45,77K |
| 2026-06-12 | KRW 4.980,00 | +0,91 % | KRW 4.970,00 | KRW 5.110,00 | KRW 4.970,00 | 32,93K |
| 2026-06-11 | KRW 4.935,00 | +2,60 % | KRW 4.815,00 | KRW 5.020,00 | KRW 4.785,00 | 44,10K |
| 2026-06-10 | KRW 4.810,00 | +0,52 % | KRW 4.790,00 | KRW 4.890,00 | KRW 4.765,00 | 57 |
| 2026-06-09 | KRW 4.785,00 | +3,24 % | KRW 4.660,00 | KRW 4.845,00 | KRW 4.660,00 | 61,64K |
| 2026-06-08 | KRW 4.635,00 | -4,04 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.580,00 | 80,03K |
| 2026-06-05 | KRW 4.830,00 | -0,31 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.760,00 | 121,65K |
| 2026-06-04 | KRW 4.845,00 | -1,22 % | KRW 4.905,00 | KRW 5.030,00 | KRW 4.820,00 | 71,60K |
| 2026-06-02 | KRW 4.905,00 | -1,11 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.775,00 | 162,06K |
| 2026-06-01 | KRW 4.960,00 | -1,59 % | KRW 5.040,00 | KRW 5.110,00 | KRW 4.900,00 | 71,96K |
| 2026-05-29 | KRW 5.040,00 | -5,26 % | KRW 5.330,00 | KRW 5.390,00 | KRW 5.040,00 | 137,46K |
| 2026-05-28 | KRW 5.320,00 | +2,11 % | KRW 5.240,00 | KRW 5.500,00 | KRW 5.130,00 | 135,74K |
| 2026-05-27 | KRW 5.210,00 | -1,51 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.180,00 | 54,22K |
| 2026-05-26 | KRW 5.290,00 | -2,94 % | KRW 5.480,00 | KRW 5.590,00 | KRW 5.290,00 | 78,58K |
| 2026-05-22 | KRW 5.450,00 | +2,44 % | KRW 5.360,00 | KRW 5.490,00 | KRW 5.360,00 | 43,62K |