KTCS Corp. 058850
KRX · Südkorea · Kommunikation
KRW 2.190,00-10,00 (-0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.190,00 | -0,45 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.185,00 | 81,50K |
| 2026-09-30 | KRW 2.200,00 | +1,15 % | KRW 2.170,00 | KRW 2.230,00 | KRW 2.170,00 | 88,03K |
| 2026-09-29 | KRW 2.175,00 | -0,23 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.162,00 | 71,84K |
| 2026-09-28 | KRW 2.180,00 | +0,23 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.175,00 | 48,82K |
| 2026-09-23 | KRW 2.175,00 | +3,57 % | KRW 2.095,00 | KRW 2.220,00 | KRW 2.095,00 | 933,50K |
| 2026-09-22 | KRW 2.100,00 | -0,71 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.065,00 | 118,60K |
| 2026-09-21 | KRW 2.115,00 | 0,00 % | KRW 2.120,00 | KRW 2.125,00 | KRW 2.105,00 | 25,22K |
| 2026-09-18 | KRW 2.115,00 | -0,47 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.105,00 | 60,18K |
| 2026-09-17 | KRW 2.125,00 | +0,47 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.105,00 | 42,96K |
| 2026-09-16 | KRW 2.115,00 | -0,94 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.100,00 | 78,56K |
| 2026-09-15 | KRW 2.135,00 | -0,93 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.130,00 | 56,81K |
| 2026-09-14 | KRW 2.155,00 | -0,23 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.145,00 | 27,05K |
| 2026-09-11 | KRW 2.160,00 | -0,69 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.155,00 | 28,78K |
| 2026-09-10 | KRW 2.175,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.150,00 | 46,58K |
| 2026-09-09 | KRW 2.175,00 | -0,46 % | KRW 2.180,00 | KRW 2.190,00 | KRW 2.170,00 | 69,54K |
| 2026-09-08 | KRW 2.185,00 | 0,00 % | KRW 2.190,00 | KRW 2.205,00 | KRW 2.180,00 | 62,39K |
| 2026-09-07 | KRW 2.185,00 | -0,68 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.180,00 | 34,27K |
| 2026-09-04 | KRW 2.200,00 | +1,38 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.180,00 | 57,72K |
| 2026-09-03 | KRW 2.170,00 | -0,23 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.165,00 | 63,90K |
| 2026-09-02 | KRW 2.175,00 | -1,58 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.165,00 | 82,94K |
| 2026-09-01 | KRW 2.210,00 | -0,45 % | KRW 2.205,00 | KRW 2.225,00 | KRW 2.200,00 | 48,23K |
| 2026-08-31 | KRW 2.220,00 | -0,67 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.195,00 | 28,05K |
| 2026-08-28 | KRW 2.235,00 | +0,90 % | KRW 2.215,00 | KRW 2.235,00 | KRW 2.205,00 | 62,53K |
| 2026-08-27 | KRW 2.215,00 | -0,89 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.210,00 | 66,91K |
| 2026-08-26 | KRW 2.235,00 | 0,00 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.220,00 | 58,31K |
| 2026-08-25 | KRW 2.235,00 | +1,59 % | KRW 2.200,00 | KRW 2.235,00 | KRW 2.185,00 | 49,99K |
| 2026-08-24 | KRW 2.200,00 | +0,46 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.190,00 | 154,34K |
| 2026-08-21 | KRW 2.190,00 | -0,68 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 67,98K |
| 2026-08-20 | KRW 2.205,00 | 0,00 % | KRW 2.205,00 | KRW 2.220,00 | KRW 2.195,00 | 80,22K |
| 2026-08-19 | KRW 2.205,00 | -0,90 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.180,00 | 117,01K |
| 2026-08-18 | KRW 2.225,00 | -1,98 % | KRW 2.260,00 | KRW 2.265,00 | KRW 2.210,00 | 98,30K |
| 2026-08-14 | KRW 2.270,00 | +0,67 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.250,00 | 53,41K |
| 2026-08-13 | KRW 2.255,00 | -0,66 % | KRW 2.260,00 | KRW 2.290,00 | KRW 2.240,00 | 76,39K |
| 2026-08-12 | KRW 2.270,00 | -0,87 % | KRW 2.280,00 | KRW 2.305,00 | KRW 2.260,00 | 66,59K |
| 2026-08-11 | KRW 2.290,00 | 0,00 % | KRW 2.275,00 | KRW 2.305,00 | KRW 2.275,00 | 73,65K |
| 2026-08-10 | KRW 2.290,00 | +1,78 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.240,00 | 115,14K |
| 2026-08-07 | KRW 2.250,00 | +1,12 % | KRW 2.215,00 | KRW 2.255,00 | KRW 2.215,00 | 67,88K |
| 2026-08-06 | KRW 2.225,00 | -0,22 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.210,00 | 72,05K |
| 2026-08-05 | KRW 2.230,00 | +0,68 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.220,00 | 104,21K |
| 2026-08-04 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.195,00 | 207,47K |
| 2026-08-03 | KRW 2.210,00 | +0,45 % | KRW 2.210,00 | KRW 2.215,00 | KRW 2.180,00 | 54,63K |
| 2026-07-31 | KRW 2.200,00 | +1,85 % | KRW 2.160,00 | KRW 2.210,00 | KRW 2.160,00 | 169,03K |
| 2026-07-30 | KRW 2.160,00 | +2,13 % | KRW 2.040,00 | KRW 2.170,00 | KRW 2.040,00 | 151,33K |
| 2026-07-29 | KRW 2.115,00 | -3,86 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.060,00 | 206,75K |
| 2026-07-28 | KRW 2.200,00 | -2,00 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.185,00 | 139,47K |
| 2026-07-27 | KRW 2.245,00 | 0,00 % | KRW 2.245,00 | KRW 2.285,00 | KRW 2.235,00 | 64,12K |
| 2026-07-24 | KRW 2.245,00 | -0,88 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.235,00 | 59,23K |
| 2026-07-23 | KRW 2.265,00 | +2,26 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.220,00 | 80,54K |
| 2026-07-22 | KRW 2.215,00 | -0,67 % | KRW 2.230,00 | KRW 2.260,00 | KRW 2.215,00 | 98,52K |
| 2026-07-21 | KRW 2.230,00 | +0,22 % | KRW 2.225,00 | KRW 2.250,00 | KRW 2.205,00 | 56,13K |
| 2026-07-20 | KRW 2.225,00 | -1,55 % | KRW 2.235,00 | KRW 2.265,00 | KRW 2.205,00 | 80,70K |
| 2026-07-16 | KRW 2.260,00 | -1,31 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.260,00 | 72,30K |
| 2026-07-15 | KRW 2.290,00 | +1,78 % | KRW 2.245,00 | KRW 2.300,00 | KRW 2.245,00 | 74,30K |
| 2026-07-14 | KRW 2.250,00 | +1,58 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.195,00 | 302,28K |
| 2026-07-13 | KRW 2.215,00 | -2,42 % | KRW 2.275,00 | KRW 2.285,00 | KRW 2.205,00 | 128,67K |
| 2026-07-10 | KRW 2.270,00 | +2,48 % | KRW 2.215,00 | KRW 2.275,00 | KRW 2.215,00 | 222,44K |
| 2026-07-09 | KRW 2.215,00 | -0,23 % | KRW 2.210,00 | KRW 2.245,00 | KRW 2.195,00 | 101,50K |
| 2026-07-08 | KRW 2.220,00 | -1,11 % | KRW 2.245,00 | KRW 2.275,00 | KRW 2.200,00 | 98,53K |
| 2026-07-07 | KRW 2.245,00 | -0,88 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.230,00 | 94,87K |
| 2026-07-06 | KRW 2.265,00 | +0,44 % | KRW 2.255,00 | KRW 2.285,00 | KRW 2.245,00 | 79,44K |
| 2026-07-03 | KRW 2.255,00 | +0,89 % | KRW 2.235,00 | KRW 2.260,00 | KRW 2.190,00 | 127,14K |
| 2026-07-02 | KRW 2.235,00 | -1,76 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.215,00 | 95,39K |
| 2026-07-01 | KRW 2.275,00 | +1,56 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.215,00 | 48,87K |
| 2026-06-30 | KRW 2.240,00 | -1,32 % | KRW 2.255,00 | KRW 2.280,00 | KRW 2.235,00 | 39,85K |
| 2026-06-29 | KRW 2.270,00 | +3,18 % | KRW 2.185,00 | KRW 2.290,00 | KRW 2.185,00 | 109,01K |
| 2026-06-26 | KRW 2.200,00 | -0,90 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.165,00 | 164,12K |
| 2026-06-25 | KRW 2.220,00 | -0,67 % | KRW 2.230,00 | KRW 2.285,00 | KRW 2.210,00 | 99,04K |
| 2026-06-24 | KRW 2.235,00 | +0,68 % | KRW 2.220,00 | KRW 2.252,00 | KRW 2.200,00 | 108,28K |
| 2026-06-23 | KRW 2.220,00 | -3,90 % | KRW 2.300,00 | KRW 2.320,00 | KRW 2.220,00 | 181,45K |
| 2026-06-22 | KRW 2.310,00 | -1,07 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.280,00 | 96,87K |
| 2026-06-19 | KRW 2.335,00 | -1,68 % | KRW 2.375,00 | KRW 2.380,00 | KRW 2.275,00 | 153,74K |
| 2026-06-18 | KRW 2.375,00 | -1,66 % | KRW 2.415,00 | KRW 2.440,00 | KRW 2.365,00 | 108,87K |
| 2026-06-17 | KRW 2.415,00 | -1,23 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.410,00 | 124,99K |
| 2026-06-16 | KRW 2.445,00 | +0,62 % | KRW 2.425,00 | KRW 2.450,00 | KRW 2.415,00 | 100,90K |
| 2026-06-15 | KRW 2.430,00 | +0,41 % | KRW 2.445,00 | KRW 2.455,00 | KRW 2.425,00 | 165,66K |
| 2026-06-12 | KRW 2.420,00 | +2,76 % | KRW 2.390,00 | KRW 2.455,00 | KRW 2.375,00 | 185,26K |
| 2026-06-11 | KRW 2.355,00 | +0,43 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.310,00 | 102,35K |
| 2026-06-10 | KRW 2.345,00 | -1,88 % | KRW 2.370,00 | KRW 2.405,00 | KRW 2.325,00 | 605 |
| 2026-06-09 | KRW 2.390,00 | +5,29 % | KRW 2.275,00 | KRW 2.420,00 | KRW 2.275,00 | 363,78K |
| 2026-06-08 | KRW 2.270,00 | -5,22 % | KRW 2.360,00 | KRW 2.370,00 | KRW 2.260,00 | 232,35K |
| 2026-06-05 | KRW 2.395,00 | -0,83 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.370,00 | 102,61K |
| 2026-06-04 | KRW 2.415,00 | +0,21 % | KRW 2.405,00 | KRW 2.450,00 | KRW 2.405,00 | 124,05K |
| 2026-06-02 | KRW 2.410,00 | -1,63 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.375,00 | 318,00K |
| 2026-06-01 | KRW 2.450,00 | -2,58 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.450,00 | 265,32K |
| 2026-05-29 | KRW 2.515,00 | -0,59 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.495,00 | 115,73K |
| 2026-05-28 | KRW 2.530,00 | -0,59 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.500,00 | 147,04K |
| 2026-05-27 | KRW 2.545,00 | -1,93 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.540,00 | 193,84K |
| 2026-05-26 | KRW 2.595,00 | -0,76 % | KRW 2.615,00 | KRW 2.625,00 | KRW 2.585,00 | 157,46K |
| 2026-05-22 | KRW 2.615,00 | +1,95 % | KRW 2.560,00 | KRW 2.615,00 | KRW 2.560,00 | 123,00K |
| 2026-05-21 | KRW 2.565,00 | +0,39 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.560,00 | 190,85K |