ktis Corporation 058860
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.575,00-5,00 (-0,19 %)
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 2.575,00 | -0,19 % | KRW 2.570,00 | KRW 2.605,00 | KRW 2.565,00 | 110,18K |
| 2026-10-01 | KRW 2.580,00 | +0,39 % | KRW 2.575,00 | KRW 2.600,00 | KRW 2.570,00 | 80,68K |
| 2026-09-30 | KRW 2.570,00 | -0,58 % | KRW 2.580,00 | KRW 2.625,00 | KRW 2.570,00 | 103,55K |
| 2026-09-29 | KRW 2.585,00 | -0,19 % | KRW 2.570,00 | KRW 2.605,00 | KRW 2.550,00 | 239,90K |
| 2026-09-28 | KRW 2.590,00 | +0,58 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.570,00 | 326,73K |
| 2026-09-23 | KRW 2.575,00 | +5,10 % | KRW 2.475,00 | KRW 2.930,00 | KRW 2.455,00 | 5,04M |
| 2026-09-22 | KRW 2.450,00 | 0,00 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.425,00 | 26,79K |
| 2026-09-21 | KRW 2.450,00 | -2,58 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.450,00 | 81,23K |
| 2026-09-18 | KRW 2.515,00 | 0,00 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.505,00 | 5,71K |
| 2026-09-17 | KRW 2.515,00 | -0,59 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.505,00 | 15,97K |
| 2026-09-16 | KRW 2.530,00 | +1,00 % | KRW 2.510,00 | KRW 2.540,00 | KRW 2.495,00 | 19,14K |
| 2026-09-15 | KRW 2.505,00 | -1,38 % | KRW 2.545,00 | KRW 2.555,00 | KRW 2.505,00 | 21,90K |
| 2026-09-14 | KRW 2.540,00 | -0,59 % | KRW 2.555,00 | KRW 2.565,00 | KRW 2.525,00 | 26,70K |
| 2026-09-11 | KRW 2.555,00 | -0,20 % | KRW 2.555,00 | KRW 2.565,00 | KRW 2.540,00 | 12,57K |
| 2026-09-10 | KRW 2.560,00 | -0,19 % | KRW 2.555,00 | KRW 2.565,00 | KRW 2.545,00 | 10,87K |
| 2026-09-09 | KRW 2.565,00 | -0,58 % | KRW 2.560,00 | KRW 2.580,00 | KRW 2.550,00 | 31,67K |
| 2026-09-08 | KRW 2.580,00 | +0,19 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.565,00 | 46,59K |
| 2026-09-07 | KRW 2.575,00 | -0,39 % | KRW 2.585,00 | KRW 2.590,00 | KRW 2.565,00 | 22,34K |
| 2026-09-04 | KRW 2.585,00 | 0,00 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.570,00 | 47,26K |
| 2026-09-03 | KRW 2.585,00 | +0,19 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.550,00 | 54,69K |
| 2026-09-02 | KRW 2.580,00 | 0,00 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.535,00 | 27,78K |
| 2026-09-01 | KRW 2.580,00 | -0,39 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.565,00 | 27,70K |
| 2026-08-31 | KRW 2.590,00 | -0,19 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.570,00 | 24,17K |
| 2026-08-28 | KRW 2.595,00 | +0,97 % | KRW 2.570,00 | KRW 2.640,00 | KRW 2.545,00 | 74,24K |
| 2026-08-27 | KRW 2.570,00 | 0,00 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.555,00 | 46,23K |
| 2026-08-26 | KRW 2.570,00 | 0,00 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.555,00 | 28,76K |
| 2026-08-25 | KRW 2.570,00 | +0,98 % | KRW 2.525,00 | KRW 2.570,00 | KRW 2.525,00 | 27,10K |
| 2026-08-24 | KRW 2.545,00 | +0,99 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.515,00 | 58,57K |
| 2026-08-21 | KRW 2.520,00 | +0,60 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.480,00 | 65,74K |
| 2026-08-20 | KRW 2.505,00 | -0,20 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.470,00 | 121,26K |
| 2026-08-19 | KRW 2.510,00 | -1,18 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.455,00 | 47,79K |
| 2026-08-18 | KRW 2.540,00 | -0,59 % | KRW 2.555,00 | KRW 2.560,00 | KRW 2.510,00 | 45,41K |
| 2026-08-14 | KRW 2.555,00 | +0,59 % | KRW 2.525,00 | KRW 2.555,00 | KRW 2.525,00 | 35,93K |
| 2026-08-13 | KRW 2.540,00 | -0,39 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.525,00 | 43,23K |
| 2026-08-12 | KRW 2.550,00 | -0,39 % | KRW 2.560,00 | KRW 2.575,00 | KRW 2.535,00 | 33,41K |
| 2026-08-11 | KRW 2.560,00 | +0,20 % | KRW 2.555,00 | KRW 2.575,00 | KRW 2.550,00 | 54,17K |
| 2026-08-10 | KRW 2.555,00 | +0,99 % | KRW 2.530,00 | KRW 2.555,00 | KRW 2.520,00 | 42,19K |
| 2026-08-07 | KRW 2.530,00 | +0,40 % | KRW 2.520,00 | KRW 2.540,00 | KRW 2.495,00 | 60,69K |
| 2026-08-06 | KRW 2.520,00 | -0,20 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.500,00 | 64,40K |
| 2026-08-05 | KRW 2.525,00 | +0,20 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.510,00 | 59,66K |
| 2026-08-04 | KRW 2.520,00 | +0,60 % | KRW 2.515,00 | KRW 2.530,00 | KRW 2.495,00 | 57,96K |
| 2026-08-03 | KRW 2.505,00 | +0,20 % | KRW 2.475,00 | KRW 2.515,00 | KRW 2.475,00 | 29,72K |
| 2026-07-31 | KRW 2.500,00 | +1,01 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.470,00 | 67,65K |
| 2026-07-30 | KRW 2.475,00 | +2,91 % | KRW 2.405,00 | KRW 2.475,00 | KRW 2.405,00 | 44,17K |
| 2026-07-29 | KRW 2.405,00 | -2,63 % | KRW 2.475,00 | KRW 2.520,00 | KRW 2.375,00 | 129,61K |
| 2026-07-28 | KRW 2.470,00 | -3,70 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.465,00 | 31,68K |
| 2026-07-27 | KRW 2.565,00 | +0,98 % | KRW 2.540,00 | KRW 2.580,00 | KRW 2.535,00 | 35,29K |
| 2026-07-24 | KRW 2.540,00 | -0,78 % | KRW 2.540,00 | KRW 2.570,00 | KRW 2.530,00 | 31,73K |
| 2026-07-23 | KRW 2.560,00 | +2,40 % | KRW 2.505,00 | KRW 2.560,00 | KRW 2.505,00 | 26,48K |
| 2026-07-22 | KRW 2.500,00 | -0,99 % | KRW 2.525,00 | KRW 2.550,00 | KRW 2.500,00 | 38,07K |
| 2026-07-21 | KRW 2.525,00 | 0,00 % | KRW 2.530,00 | KRW 2.540,00 | KRW 2.495,00 | 39,80K |
| 2026-07-20 | KRW 2.525,00 | -0,98 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.515,00 | 38,66K |
| 2026-07-16 | KRW 2.550,00 | -0,78 % | KRW 2.565,00 | KRW 2.635,00 | KRW 2.520,00 | 304,90K |
| 2026-07-15 | KRW 2.570,00 | +1,18 % | KRW 2.540,00 | KRW 2.580,00 | KRW 2.520,00 | 110,54K |
| 2026-07-14 | KRW 2.540,00 | +0,79 % | KRW 2.515,00 | KRW 2.540,00 | KRW 2.455,00 | 155,35K |
| 2026-07-13 | KRW 2.520,00 | -2,14 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.505,00 | 64,47K |
| 2026-07-10 | KRW 2.575,00 | +1,38 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.545,00 | 51,93K |
| 2026-07-09 | KRW 2.540,00 | 0,00 % | KRW 2.515,00 | KRW 2.560,00 | KRW 2.515,00 | 32,31K |
| 2026-07-08 | KRW 2.540,00 | -1,55 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.505,00 | 92,35K |
| 2026-07-07 | KRW 2.580,00 | 0,00 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.555,00 | 55,92K |
| 2026-07-06 | KRW 2.580,00 | +1,57 % | KRW 2.545,00 | KRW 2.615,00 | KRW 2.545,00 | 71,78K |
| 2026-07-03 | KRW 2.540,00 | +1,40 % | KRW 2.505,00 | KRW 2.545,00 | KRW 2.480,00 | 46,14K |
| 2026-07-02 | KRW 2.505,00 | -0,60 % | KRW 2.525,00 | KRW 2.550,00 | KRW 2.490,00 | 56,49K |
| 2026-07-01 | KRW 2.520,00 | +2,44 % | KRW 2.485,00 | KRW 2.525,00 | KRW 2.455,00 | 65,80K |
| 2026-06-30 | KRW 2.460,00 | -0,81 % | KRW 2.460,00 | KRW 2.495,00 | KRW 2.455,00 | 39,00K |
| 2026-06-29 | KRW 2.480,00 | +3,33 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.400,00 | 64,20K |
| 2026-06-26 | KRW 2.400,00 | -1,64 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.370,00 | 88,13K |
| 2026-06-25 | KRW 2.440,00 | 0,00 % | KRW 2.430,00 | KRW 2.465,00 | KRW 2.415,00 | 53,10K |
| 2026-06-24 | KRW 2.440,00 | +0,21 % | KRW 2.435,00 | KRW 2.445,00 | KRW 2.400,00 | 59,31K |
| 2026-06-23 | KRW 2.435,00 | -2,40 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.425,00 | 124,19K |
| 2026-06-22 | KRW 2.495,00 | -2,54 % | KRW 2.555,00 | KRW 2.560,00 | KRW 2.490,00 | 193,31K |
| 2026-06-19 | KRW 2.560,00 | -1,35 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.520,00 | 71,14K |
| 2026-06-18 | KRW 2.595,00 | -2,08 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.585,00 | 94,08K |
| 2026-06-17 | KRW 2.650,00 | -1,49 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.650,00 | 127,98K |
| 2026-06-16 | KRW 2.690,00 | +0,94 % | KRW 2.650,00 | KRW 2.695,00 | KRW 2.645,00 | 94,09K |
| 2026-06-15 | KRW 2.665,00 | +1,72 % | KRW 2.630,00 | KRW 2.690,00 | KRW 2.630,00 | 166,71K |
| 2026-06-12 | KRW 2.620,00 | +1,35 % | KRW 2.590,00 | KRW 2.645,00 | KRW 2.585,00 | 81,07K |
| 2026-06-11 | KRW 2.585,00 | +0,58 % | KRW 2.570,00 | KRW 2.590,00 | KRW 2.540,00 | 58,90K |
| 2026-06-10 | KRW 2.570,00 | -0,58 % | KRW 2.590,00 | KRW 2.605,00 | KRW 2.550,00 | 1 |
| 2026-06-09 | KRW 2.585,00 | +2,58 % | KRW 2.520,00 | KRW 2.625,00 | KRW 2.520,00 | 104,67K |
| 2026-06-08 | KRW 2.520,00 | -2,51 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.510,00 | 83,41K |
| 2026-06-05 | KRW 2.585,00 | -0,96 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.555,00 | 51,40K |
| 2026-06-04 | KRW 2.610,00 | +0,97 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.565,00 | 67,59K |
| 2026-06-02 | KRW 2.585,00 | -0,77 % | KRW 2.595,00 | KRW 2.605,00 | KRW 2.540,00 | 144,96K |
| 2026-06-01 | KRW 2.605,00 | -2,43 % | KRW 2.665,00 | KRW 2.670,00 | KRW 2.590,00 | 229,42K |
| 2026-05-29 | KRW 2.670,00 | 0,00 % | KRW 2.685,00 | KRW 2.710,00 | KRW 2.650,00 | 68,93K |
| 2026-05-28 | KRW 2.670,00 | -0,74 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.645,00 | 110,78K |
| 2026-05-27 | KRW 2.690,00 | -0,92 % | KRW 2.715,00 | KRW 2.735,00 | KRW 2.665,00 | 159,72K |
| 2026-05-26 | KRW 2.715,00 | -1,63 % | KRW 2.765,00 | KRW 2.775,00 | KRW 2.715,00 | 164,86K |
| 2026-05-22 | KRW 2.760,00 | +2,41 % | KRW 2.695,00 | KRW 2.760,00 | KRW 2.695,00 | 88,08K |