LB Semicon, Inc. 061970
KRX · Südkorea · Elektronische Technologie
KRW 4.750,00-95,00 (-1,96 %)
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 4.750,00 | -1,96 % | KRW 4.865,00 | KRW 4.905,00 | KRW 4.650,00 | 380,69K |
| 2026-10-01 | KRW 4.845,00 | +7,79 % | KRW 4.545,00 | KRW 4.930,00 | KRW 4.505,00 | 663,75K |
| 2026-09-30 | KRW 4.495,00 | -0,33 % | KRW 4.600,00 | KRW 4.705,00 | KRW 4.450,00 | 335,48K |
| 2026-09-29 | KRW 4.510,00 | +1,81 % | KRW 4.335,00 | KRW 4.530,00 | KRW 4.335,00 | 359,36K |
| 2026-09-28 | KRW 4.430,00 | +0,68 % | KRW 4.480,00 | KRW 4.585,00 | KRW 4.370,00 | 360,64K |
| 2026-09-23 | KRW 4.400,00 | +1,85 % | KRW 4.410,00 | KRW 4.495,00 | KRW 4.260,00 | 300,95K |
| 2026-09-22 | KRW 4.320,00 | -0,23 % | KRW 4.370,00 | KRW 4.430,00 | KRW 4.250,00 | 438,40K |
| 2026-09-21 | KRW 4.330,00 | +7,18 % | KRW 4.065,00 | KRW 4.370,00 | KRW 4.010,00 | 572,30K |
| 2026-09-18 | KRW 4.040,00 | -1,82 % | KRW 4.175,00 | KRW 4.190,00 | KRW 4.035,00 | 242,80K |
| 2026-09-17 | KRW 4.115,00 | +3,13 % | KRW 4.030,00 | KRW 4.200,00 | KRW 4.000,00 | 349,98K |
| 2026-09-16 | KRW 3.990,00 | +2,31 % | KRW 3.905,00 | KRW 4.005,00 | KRW 3.855,00 | 137,51K |
| 2026-09-15 | KRW 3.900,00 | -1,02 % | KRW 3.880,00 | KRW 4.000,00 | KRW 3.865,00 | 160,90K |
| 2026-09-14 | KRW 3.940,00 | -0,88 % | KRW 3.930,00 | KRW 4.005,00 | KRW 3.800,00 | 173,20K |
| 2026-09-11 | KRW 3.975,00 | -2,69 % | KRW 4.000,00 | KRW 4.120,00 | KRW 3.950,00 | 292,38K |
| 2026-09-10 | KRW 4.085,00 | +2,25 % | KRW 3.985,00 | KRW 4.230,00 | KRW 3.870,00 | 489,25K |
| 2026-09-09 | KRW 3.995,00 | +1,65 % | KRW 3.925,00 | KRW 4.010,00 | KRW 3.900,00 | 306,16K |
| 2026-09-08 | KRW 3.930,00 | -0,63 % | KRW 3.955,00 | KRW 4.090,00 | KRW 3.920,00 | 333,69K |
| 2026-09-07 | KRW 3.955,00 | +2,33 % | KRW 3.910,00 | KRW 4.150,00 | KRW 3.910,00 | 466,61K |
| 2026-09-04 | KRW 3.865,00 | +0,91 % | KRW 3.855,00 | KRW 3.960,00 | KRW 3.820,00 | 308,33K |
| 2026-09-03 | KRW 3.830,00 | -0,65 % | KRW 3.880,00 | KRW 3.975,00 | KRW 3.730,00 | 660,76K |
| 2026-09-02 | KRW 3.855,00 | -4,10 % | KRW 3.940,00 | KRW 3.955,00 | KRW 3.715,00 | 965,25K |
| 2026-09-01 | KRW 4.020,00 | -5,52 % | KRW 4.220,00 | KRW 4.245,00 | KRW 3.960,00 | 694,74K |
| 2026-08-31 | KRW 4.255,00 | -2,52 % | KRW 4.290,00 | KRW 4.360,00 | KRW 4.145,00 | 393,74K |
| 2026-08-28 | KRW 4.365,00 | -1,13 % | KRW 4.360,00 | KRW 4.545,00 | KRW 4.315,00 | 478,38K |
| 2026-08-27 | KRW 4.415,00 | +0,34 % | KRW 4.400,00 | KRW 4.580,00 | KRW 4.245,00 | 526,22K |
| 2026-08-26 | KRW 4.400,00 | -4,76 % | KRW 4.515,00 | KRW 4.585,00 | KRW 4.310,00 | 832,63K |
| 2026-08-25 | KRW 4.620,00 | +0,87 % | KRW 4.530,00 | KRW 4.700,00 | KRW 4.255,00 | 910,31K |
| 2026-08-24 | KRW 4.580,00 | -5,76 % | KRW 4.470,00 | KRW 4.865,00 | KRW 4.470,00 | 1,62M |
| 2026-08-21 | KRW 4.860,00 | -6,90 % | KRW 5.180,00 | KRW 5.370,00 | KRW 4.820,00 | 661,23K |
| 2026-08-20 | KRW 5.220,00 | -11,97 % | KRW 5.980,00 | KRW 6.310,00 | KRW 5.220,00 | 1,64M |
| 2026-08-19 | KRW 5.930,00 | +7,82 % | KRW 5.390,00 | KRW 6.170,00 | KRW 5.260,00 | 2,20M |
| 2026-08-18 | KRW 5.500,00 | +18,15 % | KRW 4.660,00 | KRW 5.800,00 | KRW 4.660,00 | 2,95M |
| 2026-08-14 | KRW 4.655,00 | +14,94 % | KRW 4.100,00 | KRW 4.865,00 | KRW 3.900,00 | 1,06M |
| 2026-08-13 | KRW 4.050,00 | +0,50 % | KRW 4.060,00 | KRW 4.220,00 | KRW 3.880,00 | 308,31K |
| 2026-08-12 | KRW 4.030,00 | -1,83 % | KRW 4.105,00 | KRW 4.150,00 | KRW 3.905,00 | 151,92K |
| 2026-08-11 | KRW 4.105,00 | +4,72 % | KRW 3.845,00 | KRW 4.105,00 | KRW 3.790,00 | 314,05K |
| 2026-08-10 | KRW 3.920,00 | +0,13 % | KRW 4.000,00 | KRW 4.005,00 | KRW 3.815,00 | 308,35K |
| 2026-08-07 | KRW 3.915,00 | -7,12 % | KRW 4.215,00 | KRW 4.430,00 | KRW 3.830,00 | 356,32K |
| 2026-08-06 | KRW 4.215,00 | +2,43 % | KRW 4.095,00 | KRW 4.395,00 | KRW 3.840,00 | 674,70K |
| 2026-08-05 | KRW 4.115,00 | +10,03 % | KRW 3.825,00 | KRW 4.305,00 | KRW 3.785,00 | 1,22M |
| 2026-08-04 | KRW 3.740,00 | +8,88 % | KRW 3.605,00 | KRW 3.910,00 | KRW 3.530,00 | 1,23M |
| 2026-08-03 | KRW 3.435,00 | +7,34 % | KRW 3.200,00 | KRW 4.100,00 | KRW 3.110,00 | 4,01M |
| 2026-07-31 | KRW 3.200,00 | +7,74 % | KRW 3.120,00 | KRW 3.365,00 | KRW 3.100,00 | 531,85K |
| 2026-07-30 | KRW 2.970,00 | -14,90 % | KRW 3.400,00 | KRW 3.485,00 | KRW 2.885,00 | 1,86M |
| 2026-07-29 | KRW 3.490,00 | -10,51 % | KRW 3.905,00 | KRW 3.975,00 | KRW 3.355,00 | 616,24K |
| 2026-07-28 | KRW 3.900,00 | -7,14 % | KRW 4.050,00 | KRW 4.190,00 | KRW 3.850,00 | 229,46K |
| 2026-07-27 | KRW 4.200,00 | -0,24 % | KRW 4.300,00 | KRW 4.430,00 | KRW 4.175,00 | 134,61K |
| 2026-07-24 | KRW 4.210,00 | +0,84 % | KRW 4.125,00 | KRW 4.400,00 | KRW 4.120,00 | 271,31K |
| 2026-07-23 | KRW 4.175,00 | +6,64 % | KRW 3.940,00 | KRW 4.245,00 | KRW 3.940,00 | 253,07K |
| 2026-07-22 | KRW 3.915,00 | -0,63 % | KRW 4.000,00 | KRW 4.215,00 | KRW 3.915,00 | 134,05K |
| 2026-07-21 | KRW 3.940,00 | -0,13 % | KRW 3.945,00 | KRW 4.060,00 | KRW 3.790,00 | 194,08K |
| 2026-07-20 | KRW 3.945,00 | -3,07 % | KRW 4.070,00 | KRW 4.180,00 | KRW 3.900,00 | 130,58K |
| 2026-07-16 | KRW 4.070,00 | -5,57 % | KRW 4.250,00 | KRW 4.315,00 | KRW 4.065,00 | 132,53K |
| 2026-07-15 | KRW 4.310,00 | +6,68 % | KRW 4.150,00 | KRW 4.395,00 | KRW 4.105,00 | 264,65K |
| 2026-07-14 | KRW 4.040,00 | +0,87 % | KRW 4.005,00 | KRW 4.195,00 | KRW 3.855,00 | 395,51K |
| 2026-07-13 | KRW 4.005,00 | -5,88 % | KRW 4.255,00 | KRW 4.420,00 | KRW 3.985,00 | 342,84K |
| 2026-07-10 | KRW 4.255,00 | +7,59 % | KRW 3.955,00 | KRW 4.400,00 | KRW 3.955,00 | 294,12K |
| 2026-07-09 | KRW 3.955,00 | +4,08 % | KRW 3.800,00 | KRW 4.055,00 | KRW 3.750,00 | 372,58K |
| 2026-07-08 | KRW 3.800,00 | -7,77 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.785,00 | 410,92K |
| 2026-07-07 | KRW 4.120,00 | +0,12 % | KRW 4.115,00 | KRW 4.390,00 | KRW 4.010,00 | 275,54K |
| 2026-07-06 | KRW 4.115,00 | -4,97 % | KRW 4.330,00 | KRW 4.425,00 | KRW 4.050,00 | 197,57K |
| 2026-07-03 | KRW 4.330,00 | -0,57 % | KRW 4.355,00 | KRW 4.430,00 | KRW 4.150,00 | 340,96K |
| 2026-07-02 | KRW 4.355,00 | -7,04 % | KRW 4.550,00 | KRW 4.645,00 | KRW 4.250,00 | 255,70K |
| 2026-07-01 | KRW 4.685,00 | +3,42 % | KRW 4.540,00 | KRW 4.845,00 | KRW 4.450,00 | 224,98K |
| 2026-06-30 | KRW 4.530,00 | +1,23 % | KRW 4.475,00 | KRW 4.680,00 | KRW 4.435,00 | 138,16K |
| 2026-06-29 | KRW 4.475,00 | +8,75 % | KRW 4.140,00 | KRW 4.495,00 | KRW 4.140,00 | 245,58K |
| 2026-06-26 | KRW 4.115,00 | -0,48 % | KRW 4.100,00 | KRW 4.185,00 | KRW 3.980,00 | 467,33K |
| 2026-06-25 | KRW 4.135,00 | -6,34 % | KRW 4.500,00 | KRW 4.650,00 | KRW 4.125,00 | 548,18K |
| 2026-06-24 | KRW 4.415,00 | -3,39 % | KRW 4.570,00 | KRW 4.715,00 | KRW 4.270,00 | 555,45K |
| 2026-06-23 | KRW 4.570,00 | -12,95 % | KRW 5.120,00 | KRW 5.290,00 | KRW 4.570,00 | 528,05K |
| 2026-06-22 | KRW 5.250,00 | +2,74 % | KRW 5.080,00 | KRW 5.380,00 | KRW 5.000,00 | 350,98K |
| 2026-06-19 | KRW 5.110,00 | -3,58 % | KRW 5.300,00 | KRW 5.350,00 | KRW 4.960,00 | 664,09K |
| 2026-06-18 | KRW 5.300,00 | -0,11 % | KRW 5.310,00 | KRW 5.770,00 | KRW 5.030,00 | 818,56K |
| 2026-06-17 | KRW 5.306,00 | +4,72 % | KRW 4.971,39 | KRW 5.439,85 | KRW 4.875,79 | 574,58K |
| 2026-06-16 | KRW 5.066,99 | -4,33 % | KRW 5.277,32 | KRW 5.411,17 | KRW 5.009,63 | 367,74K |
| 2026-06-15 | KRW 5.296,44 | +4,73 % | KRW 5.172,16 | KRW 5.392,05 | KRW 4.885,35 | 755,18K |
| 2026-06-12 | KRW 5.057,43 | +9,75 % | KRW 4.789,74 | KRW 5.353,81 | KRW 4.698,92 | 841,50K |
| 2026-06-11 | KRW 4.608,10 | +12,35 % | KRW 4.101,40 | KRW 4.827,99 | KRW 3.996,23 | 773,48K |
| 2026-06-10 | KRW 4.101,40 | -2,61 % | KRW 4.211,34 | KRW 4.359,53 | KRW 4.015,35 | 643 |
| 2026-06-09 | KRW 4.211,34 | +3,35 % | KRW 3.981,89 | KRW 4.240,02 | KRW 3.977,11 | 370,83K |
| 2026-06-08 | KRW 4.075,00 | -10,93 % | KRW 4.100,00 | KRW 4.295,00 | KRW 4.060,00 | 1,07M |
| 2026-06-05 | KRW 4.575,00 | -10,12 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.505,00 | 1,14M |
| 2026-06-04 | KRW 5.090,00 | +2,41 % | KRW 4.970,00 | KRW 5.300,00 | KRW 4.970,00 | 508,11K |
| 2026-06-02 | KRW 4.970,00 | -2,74 % | KRW 5.040,00 | KRW 5.160,00 | KRW 4.800,00 | 553,96K |
| 2026-06-01 | KRW 5.110,00 | -6,58 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.060,00 | 750,35K |
| 2026-05-29 | KRW 5.470,00 | -4,87 % | KRW 5.810,00 | KRW 5.940,00 | KRW 5.420,00 | 625,38K |
| 2026-05-28 | KRW 5.750,00 | -5,74 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.550,00 | 705,94K |
| 2026-05-27 | KRW 6.100,00 | -8,41 % | KRW 6.690,00 | KRW 6.710,00 | KRW 5.930,00 | 1,45M |
| 2026-05-26 | KRW 6.660,00 | +8,12 % | KRW 6.230,00 | KRW 7.070,00 | KRW 6.230,00 | 3,61M |
| 2026-05-22 | KRW 6.160,00 | +6,57 % | KRW 5.900,00 | KRW 6.240,00 | KRW 5.730,00 | 1,78M |