Omnisystem Co., Ltd. 057540
KRX · Südkorea · Elektronische Technologie
KRW 602,000,00 (0,00 %)
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 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-10-01 | KRW 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-09-30 | KRW 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-09-29 | KRW 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-09-28 | KRW 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-09-23 | KRW 602,00 | 0,00 % | KRW 602,00 | KRW 602,00 | KRW 602,00 | 0 |
| 2026-09-22 | KRW 602,00 | -0,33 % | KRW 613,00 | KRW 614,00 | KRW 597,00 | 175,81K |
| 2026-09-21 | KRW 604,00 | +3,96 % | KRW 581,00 | KRW 607,00 | KRW 575,00 | 98,66K |
| 2026-09-18 | KRW 581,00 | +0,35 % | KRW 585,00 | KRW 589,00 | KRW 577,00 | 56,38K |
| 2026-09-17 | KRW 579,00 | +0,70 % | KRW 575,00 | KRW 584,00 | KRW 569,00 | 37,03K |
| 2026-09-16 | KRW 575,00 | -0,35 % | KRW 580,00 | KRW 582,00 | KRW 566,00 | 70,91K |
| 2026-09-15 | KRW 577,00 | -0,17 % | KRW 578,00 | KRW 580,00 | KRW 565,00 | 30,55K |
| 2026-09-14 | KRW 578,00 | -2,53 % | KRW 593,00 | KRW 593,00 | KRW 565,00 | 153,18K |
| 2026-09-11 | KRW 593,00 | -1,66 % | KRW 603,00 | KRW 622,00 | KRW 580,00 | 152,39K |
| 2026-09-10 | KRW 603,00 | +1,01 % | KRW 600,00 | KRW 614,00 | KRW 593,00 | 37,89K |
| 2026-09-09 | KRW 597,00 | +1,70 % | KRW 595,00 | KRW 600,00 | KRW 580,00 | 169,99K |
| 2026-09-08 | KRW 587,00 | -0,17 % | KRW 580,00 | KRW 587,00 | KRW 572,00 | 119,76K |
| 2026-09-07 | KRW 588,00 | -0,34 % | KRW 599,00 | KRW 599,00 | KRW 583,00 | 67,70K |
| 2026-09-04 | KRW 590,00 | -1,34 % | KRW 598,00 | KRW 598,00 | KRW 583,00 | 69,21K |
| 2026-09-03 | KRW 598,00 | +1,87 % | KRW 588,00 | KRW 620,00 | KRW 580,00 | 214,17K |
| 2026-09-02 | KRW 587,00 | -3,29 % | KRW 606,00 | KRW 613,00 | KRW 584,00 | 100,02K |
| 2026-09-01 | KRW 607,00 | -1,78 % | KRW 618,00 | KRW 625,00 | KRW 600,00 | 74,72K |
| 2026-08-31 | KRW 618,00 | -1,90 % | KRW 645,00 | KRW 645,00 | KRW 605,00 | 100,08K |
| 2026-08-28 | KRW 630,00 | -1,10 % | KRW 655,00 | KRW 655,00 | KRW 628,00 | 23,35K |
| 2026-08-27 | KRW 637,00 | +0,31 % | KRW 635,00 | KRW 656,00 | KRW 626,00 | 65,65K |
| 2026-08-26 | KRW 635,00 | +0,79 % | KRW 640,00 | KRW 646,00 | KRW 623,00 | 84,30K |
| 2026-08-25 | KRW 630,00 | +0,48 % | KRW 640,00 | KRW 660,00 | KRW 612,00 | 116,68K |
| 2026-08-24 | KRW 627,00 | -4,71 % | KRW 657,00 | KRW 660,00 | KRW 625,00 | 165,17K |
| 2026-08-21 | KRW 658,00 | -1,35 % | KRW 667,00 | KRW 687,00 | KRW 654,00 | 95,64K |
| 2026-08-20 | KRW 667,00 | 0,00 % | KRW 660,00 | KRW 699,00 | KRW 659,00 | 100,23K |
| 2026-08-19 | KRW 667,00 | -1,62 % | KRW 675,00 | KRW 682,00 | KRW 660,00 | 277,00K |
| 2026-08-18 | KRW 678,00 | -1,74 % | KRW 689,00 | KRW 718,00 | KRW 673,00 | 207,44K |
| 2026-08-14 | KRW 690,00 | +1,17 % | KRW 683,00 | KRW 735,00 | KRW 671,00 | 639,38K |
| 2026-08-13 | KRW 682,00 | -2,99 % | KRW 700,00 | KRW 730,00 | KRW 666,00 | 1,13M |
| 2026-08-12 | KRW 703,00 | -25,53 % | KRW 944,00 | KRW 966,00 | KRW 701,00 | 2,17M |
| 2026-08-11 | KRW 944,00 | +6,07 % | KRW 899,00 | KRW 999,00 | KRW 877,00 | 2,85M |
| 2026-08-10 | KRW 890,00 | +6,08 % | KRW 850,00 | KRW 903,00 | KRW 824,00 | 917,19K |
| 2026-08-07 | KRW 839,00 | +2,44 % | KRW 820,00 | KRW 869,00 | KRW 820,00 | 446,93K |
| 2026-08-06 | KRW 819,00 | +5,95 % | KRW 794,00 | KRW 850,00 | KRW 767,00 | 673,63K |
| 2026-08-05 | KRW 773,00 | 0,00 % | KRW 798,00 | KRW 798,00 | KRW 765,00 | 231,98K |
| 2026-08-04 | KRW 773,00 | -0,90 % | KRW 780,00 | KRW 797,00 | KRW 761,00 | 178,88K |
| 2026-08-03 | KRW 780,00 | -7,36 % | KRW 842,00 | KRW 881,00 | KRW 780,00 | 392,98K |
| 2026-07-31 | KRW 842,00 | -2,66 % | KRW 884,00 | KRW 885,00 | KRW 840,00 | 699,72K |
| 2026-07-30 | KRW 865,00 | -6,49 % | KRW 890,00 | KRW 910,00 | KRW 865,00 | 550,71K |
| 2026-07-29 | KRW 925,00 | -0,43 % | KRW 926,00 | KRW 930,00 | KRW 820,00 | 1,43M |
| 2026-07-28 | KRW 929,00 | -1,17 % | KRW 922,00 | KRW 953,00 | KRW 906,00 | 1,17M |
| 2026-07-27 | KRW 940,00 | +6,82 % | KRW 901,00 | KRW 946,00 | KRW 840,00 | 1,47M |
| 2026-07-24 | KRW 880,00 | +8,37 % | KRW 805,00 | KRW 885,00 | KRW 749,00 | 1,49M |
| 2026-07-23 | KRW 812,00 | -13,16 % | KRW 950,00 | KRW 950,00 | KRW 783,00 | 1,19M |
| 2026-07-22 | KRW 935,00 | -0,53 % | KRW 948,00 | KRW 981,00 | KRW 921,00 | 703,67K |
| 2026-07-21 | KRW 940,00 | +2,29 % | KRW 912,00 | KRW 950,00 | KRW 895,00 | 530,54K |
| 2026-07-20 | KRW 919,00 | -2,03 % | KRW 932,00 | KRW 935,00 | KRW 882,00 | 415,58K |
| 2026-07-16 | KRW 938,00 | +0,32 % | KRW 935,00 | KRW 953,00 | KRW 922,00 | 399,71K |
| 2026-07-15 | KRW 935,00 | +4,47 % | KRW 907,00 | KRW 941,00 | KRW 892,00 | 923,50K |
| 2026-07-14 | KRW 895,00 | -0,56 % | KRW 891,00 | KRW 908,00 | KRW 855,00 | 940,83K |
| 2026-07-13 | KRW 900,00 | +2,27 % | KRW 881,00 | KRW 904,00 | KRW 855,00 | 553,85K |
| 2026-07-10 | KRW 880,00 | +5,52 % | KRW 837,00 | KRW 881,00 | KRW 837,00 | 397,29K |
| 2026-07-09 | KRW 834,00 | +3,99 % | KRW 800,00 | KRW 845,00 | KRW 790,00 | 538,91K |
| 2026-07-08 | KRW 802,00 | -1,96 % | KRW 811,00 | KRW 839,00 | KRW 801,00 | 319,25K |
| 2026-07-07 | KRW 818,00 | -5,98 % | KRW 870,00 | KRW 870,00 | KRW 809,00 | 359,90K |
| 2026-07-06 | KRW 870,00 | -0,23 % | KRW 872,00 | KRW 894,00 | KRW 847,00 | 389,76K |
| 2026-07-03 | KRW 872,00 | +1,51 % | KRW 857,00 | KRW 873,00 | KRW 822,00 | 297,41K |
| 2026-07-02 | KRW 859,00 | +1,30 % | KRW 850,00 | KRW 881,00 | KRW 829,00 | 438,91K |
| 2026-07-01 | KRW 848,00 | +5,21 % | KRW 803,00 | KRW 883,00 | KRW 799,00 | 454,83K |
| 2026-06-30 | KRW 806,00 | -0,25 % | KRW 802,00 | KRW 834,00 | KRW 754,00 | 328,39K |
| 2026-06-29 | KRW 808,00 | -0,25 % | KRW 803,00 | KRW 836,00 | KRW 790,00 | 352,75K |
| 2026-06-26 | KRW 810,00 | -0,61 % | KRW 811,00 | KRW 811,00 | KRW 775,00 | 400,61K |
| 2026-06-25 | KRW 815,00 | +1,37 % | KRW 810,00 | KRW 832,00 | KRW 760,00 | 383,88K |
| 2026-06-24 | KRW 804,00 | -3,71 % | KRW 828,00 | KRW 854,00 | KRW 801,00 | 408,98K |
| 2026-06-23 | KRW 835,00 | -6,49 % | KRW 880,00 | KRW 889,00 | KRW 835,00 | 447,29K |
| 2026-06-22 | KRW 893,00 | +0,34 % | KRW 888,00 | KRW 899,00 | KRW 807,00 | 463,35K |
| 2026-06-19 | KRW 890,00 | -0,45 % | KRW 894,00 | KRW 915,00 | KRW 847,00 | 547,34K |
| 2026-06-18 | KRW 894,00 | +1,71 % | KRW 870,00 | KRW 906,00 | KRW 870,00 | 586,96K |
| 2026-06-17 | KRW 879,00 | +7,99 % | KRW 814,00 | KRW 900,00 | KRW 814,00 | 1,10M |
| 2026-06-16 | KRW 814,00 | +10,15 % | KRW 740,00 | KRW 839,00 | KRW 740,00 | 750,54K |
| 2026-06-15 | KRW 739,00 | +2,50 % | KRW 790,00 | KRW 813,00 | KRW 733,00 | 851,96K |
| 2026-06-12 | KRW 721,00 | +15,18 % | KRW 648,00 | KRW 786,00 | KRW 648,00 | 1,09M |
| 2026-06-11 | KRW 626,00 | +0,97 % | KRW 601,00 | KRW 633,00 | KRW 601,00 | 82,16K |
| 2026-06-10 | KRW 620,00 | +0,81 % | KRW 613,00 | KRW 648,00 | KRW 600,00 | 1 |
| 2026-06-09 | KRW 615,00 | +5,31 % | KRW 602,00 | KRW 616,00 | KRW 586,00 | 291,12K |
| 2026-06-08 | KRW 584,00 | -4,89 % | KRW 570,00 | KRW 614,00 | KRW 570,00 | 232,36K |
| 2026-06-05 | KRW 614,00 | -0,81 % | KRW 645,00 | KRW 645,00 | KRW 581,00 | 138,84K |
| 2026-06-04 | KRW 619,00 | +2,31 % | KRW 599,00 | KRW 637,00 | KRW 584,00 | 164,75K |
| 2026-06-02 | KRW 605,00 | -3,66 % | KRW 622,00 | KRW 627,00 | KRW 579,00 | 475,21K |
| 2026-06-01 | KRW 628,00 | -9,38 % | KRW 673,00 | KRW 693,00 | KRW 623,00 | 765,05K |
| 2026-05-29 | KRW 693,00 | -4,41 % | KRW 730,00 | KRW 740,00 | KRW 678,00 | 510,42K |
| 2026-05-28 | KRW 725,00 | -2,55 % | KRW 761,00 | KRW 761,00 | KRW 702,00 | 510,96K |
| 2026-05-27 | KRW 744,00 | -6,42 % | KRW 801,00 | KRW 803,00 | KRW 716,00 | 671,77K |
| 2026-05-26 | KRW 795,00 | -2,09 % | KRW 813,00 | KRW 830,00 | KRW 794,00 | 445,61K |
| 2026-05-22 | KRW 812,00 | +3,97 % | KRW 782,00 | KRW 820,00 | KRW 780,00 | 324,86K |