CS Corporation 065770
KRX · Südkorea · Elektronische Technologie
KRW 794,00-31,00 (-3,76 %)
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 794,00 | -3,76 % | KRW 805,00 | KRW 843,00 | KRW 770,00 | 192,55K |
| 2026-10-01 | KRW 825,00 | -3,40 % | KRW 915,00 | KRW 915,00 | KRW 761,00 | 69,82K |
| 2026-09-30 | KRW 854,00 | -2,95 % | KRW 880,00 | KRW 920,00 | KRW 839,00 | 78,53K |
| 2026-09-29 | KRW 880,00 | +3,65 % | KRW 823,00 | KRW 970,00 | KRW 823,00 | 118,95K |
| 2026-09-28 | KRW 849,00 | -5,67 % | KRW 875,00 | KRW 876,00 | KRW 762,00 | 222,92K |
| 2026-09-23 | KRW 900,00 | -0,99 % | KRW 900,00 | KRW 931,00 | KRW 868,00 | 75,70K |
| 2026-09-22 | KRW 909,00 | -0,33 % | KRW 912,00 | KRW 947,00 | KRW 888,00 | 61,05K |
| 2026-09-21 | KRW 912,00 | -2,98 % | KRW 935,00 | KRW 980,00 | KRW 860,00 | 112,53K |
| 2026-09-18 | KRW 940,00 | +0,43 % | KRW 936,00 | KRW 987,00 | KRW 917,00 | 106,65K |
| 2026-09-17 | KRW 936,00 | +0,32 % | KRW 939,00 | KRW 970,00 | KRW 900,00 | 100,82K |
| 2026-09-16 | KRW 933,00 | +4,60 % | KRW 892,00 | KRW 963,00 | KRW 832,00 | 306,11K |
| 2026-09-15 | KRW 892,00 | -11,16 % | KRW 1.002,00 | KRW 1.026,00 | KRW 820,00 | 503,04K |
| 2026-09-14 | KRW 1.004,00 | -7,12 % | KRW 1.081,00 | KRW 1.101,00 | KRW 980,00 | 199,06K |
| 2026-09-11 | KRW 1.081,00 | -3,40 % | KRW 1.115,00 | KRW 1.115,00 | KRW 1.050,00 | 79,13K |
| 2026-09-10 | KRW 1.119,00 | -7,60 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.081,00 | 166,76K |
| 2026-09-09 | KRW 1.211,00 | +0,08 % | KRW 1.225,00 | KRW 1.292,00 | KRW 1.200,00 | 87,75K |
| 2026-09-08 | KRW 1.210,00 | +0,41 % | KRW 1.195,00 | KRW 1.247,00 | KRW 1.186,00 | 79,19K |
| 2026-09-07 | KRW 1.205,00 | +0,25 % | KRW 1.202,00 | KRW 1.259,00 | KRW 1.178,00 | 81,82K |
| 2026-09-04 | KRW 1.202,00 | +0,59 % | KRW 1.200,00 | KRW 1.240,00 | KRW 1.178,00 | 41,73K |
| 2026-09-03 | KRW 1.195,00 | -1,89 % | KRW 1.214,00 | KRW 1.218,00 | KRW 1.180,00 | 79,49K |
| 2026-09-02 | KRW 1.218,00 | -2,33 % | KRW 1.240,00 | KRW 1.286,00 | KRW 1.200,00 | 113,45K |
| 2026-09-01 | KRW 1.247,00 | +3,92 % | KRW 1.200,00 | KRW 1.338,00 | KRW 1.182,00 | 261,42K |
| 2026-08-31 | KRW 1.200,00 | -4,23 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.151,00 | 184,84K |
| 2026-08-28 | KRW 1.253,00 | -5,43 % | KRW 1.270,00 | KRW 1.300,00 | KRW 1.151,00 | 505,61K |
| 2026-08-27 | KRW 1.325,00 | -11,67 % | KRW 1.501,00 | KRW 1.800,00 | KRW 1.252,00 | 567,31K |
| 2026-08-26 | KRW 1.500,00 | -2,09 % | KRW 1.540,00 | KRW 1.589,00 | KRW 1.493,00 | 47,25K |
| 2026-08-25 | KRW 1.532,00 | -2,23 % | KRW 1.590,00 | KRW 1.590,00 | KRW 1.488,00 | 51,33K |
| 2026-08-24 | KRW 1.567,00 | +0,38 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.508,00 | 61,49K |
| 2026-08-21 | KRW 1.561,00 | +0,52 % | KRW 1.574,00 | KRW 1.590,00 | KRW 1.480,00 | 160,85K |
| 2026-08-20 | KRW 1.553,00 | +0,84 % | KRW 1.539,00 | KRW 1.599,00 | KRW 1.501,00 | 43,90K |
| 2026-08-19 | KRW 1.540,00 | -1,16 % | KRW 1.558,00 | KRW 1.627,00 | KRW 1.518,00 | 103,46K |
| 2026-08-18 | KRW 1.558,00 | -3,11 % | KRW 1.597,00 | KRW 1.624,00 | KRW 1.551,00 | 129,37K |
| 2026-08-14 | KRW 1.608,00 | -1,17 % | KRW 1.635,00 | KRW 1.698,00 | KRW 1.575,00 | 111,45K |
| 2026-08-13 | KRW 1.627,00 | 0,00 % | KRW 1.630,00 | KRW 1.646,00 | KRW 1.599,00 | 95,24K |
| 2026-08-12 | KRW 1.627,00 | -0,06 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.580,00 | 177,36K |
| 2026-08-11 | KRW 1.628,00 | -4,74 % | KRW 1.708,00 | KRW 1.708,00 | KRW 1.599,00 | 163,43K |
| 2026-08-10 | KRW 1.709,00 | +7,21 % | KRW 1.593,00 | KRW 1.710,00 | KRW 1.593,00 | 472,42K |
| 2026-08-07 | KRW 1.594,00 | +4,05 % | KRW 1.535,00 | KRW 1.810,00 | KRW 1.535,00 | 1,05M |
| 2026-08-06 | KRW 1.532,00 | -7,93 % | KRW 1.600,00 | KRW 1.646,00 | KRW 1.515,00 | 359,22K |
| 2026-08-05 | KRW 1.664,00 | +8,69 % | KRW 1.625,00 | KRW 1.990,00 | KRW 1.554,00 | 4,64M |
| 2026-08-04 | KRW 1.531,00 | +5,37 % | KRW 1.438,00 | KRW 1.549,00 | KRW 1.434,00 | 97,53K |
| 2026-08-03 | KRW 1.453,00 | -0,68 % | KRW 1.463,00 | KRW 1.526,00 | KRW 1.400,00 | 35,08K |
| 2026-07-31 | KRW 1.463,00 | +8,45 % | KRW 1.349,00 | KRW 1.510,00 | KRW 1.349,00 | 99,20K |
| 2026-07-30 | KRW 1.349,00 | +1,73 % | KRW 1.444,00 | KRW 1.444,00 | KRW 1.289,00 | 87,87K |
| 2026-07-29 | KRW 1.326,00 | -8,11 % | KRW 1.443,00 | KRW 1.492,00 | KRW 1.280,00 | 110,34K |
| 2026-07-28 | KRW 1.443,00 | -5,44 % | KRW 1.526,00 | KRW 1.526,00 | KRW 1.401,00 | 123,65K |
| 2026-07-27 | KRW 1.526,00 | -1,86 % | KRW 1.550,00 | KRW 1.601,00 | KRW 1.500,00 | 65,78K |
| 2026-07-24 | KRW 1.555,00 | -5,07 % | KRW 1.638,00 | KRW 1.695,00 | KRW 1.534,00 | 89,47K |
| 2026-07-23 | KRW 1.638,00 | +0,06 % | KRW 1.637,00 | KRW 1.725,00 | KRW 1.592,00 | 130,81K |
| 2026-07-22 | KRW 1.637,00 | +3,15 % | KRW 1.590,00 | KRW 1.700,00 | KRW 1.555,00 | 182,26K |
| 2026-07-21 | KRW 1.587,00 | -2,34 % | KRW 1.625,00 | KRW 1.640,00 | KRW 1.514,00 | 199,84K |
| 2026-07-20 | KRW 1.625,00 | -14,70 % | KRW 1.829,00 | KRW 1.876,00 | KRW 1.564,00 | 370,59K |
| 2026-07-16 | KRW 1.905,00 | -3,30 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.785,00 | 596,55K |
| 2026-07-15 | KRW 1.970,00 | -5,74 % | KRW 2.250,00 | KRW 2.430,00 | KRW 1.954,00 | 2,71M |
| 2026-07-14 | KRW 2.090,00 | +29,73 % | KRW 1.587,00 | KRW 2.090,00 | KRW 1.587,00 | 1,18M |
| 2026-07-13 | KRW 1.611,00 | -11,24 % | KRW 1.815,00 | KRW 1.893,00 | KRW 1.611,00 | 278,81K |
| 2026-07-10 | KRW 1.815,00 | +20,20 % | KRW 1.537,00 | KRW 1.859,00 | KRW 1.510,00 | 1,25M |
| 2026-07-09 | KRW 1.510,00 | -12,67 % | KRW 1.718,00 | KRW 1.719,00 | KRW 1.510,00 | 580,65K |
| 2026-07-08 | KRW 1.729,00 | -3,52 % | KRW 1.890,00 | KRW 2.075,00 | KRW 1.701,00 | 1,59M |
| 2026-07-07 | KRW 1.792,00 | +8,61 % | KRW 1.750,00 | KRW 2.145,00 | KRW 1.559,00 | 11,01M |
| 2026-07-06 | KRW 1.650,00 | -11,91 % | KRW 2.430,00 | KRW 2.430,00 | KRW 1.560,00 | 3,33M |
| 2026-07-03 | KRW 1.873,00 | +29,98 % | KRW 1.873,00 | KRW 1.873,00 | KRW 1.873,00 | 100,68K |
| 2026-07-02 | KRW 1.441,00 | -3,81 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.420,00 | 103,76K |
| 2026-07-01 | KRW 1.498,00 | +1,08 % | KRW 1.481,00 | KRW 1.555,00 | KRW 1.465,00 | 89,00K |
| 2026-06-30 | KRW 1.482,00 | +2,56 % | KRW 1.445,00 | KRW 1.507,00 | KRW 1.399,00 | 70,54K |
| 2026-06-29 | KRW 1.445,00 | +7,84 % | KRW 1.353,00 | KRW 1.490,00 | KRW 1.327,00 | 178,99K |
| 2026-06-26 | KRW 1.340,00 | -6,49 % | KRW 1.433,00 | KRW 1.433,00 | KRW 1.283,00 | 161,96K |
| 2026-06-25 | KRW 1.433,00 | -0,97 % | KRW 1.448,00 | KRW 1.480,00 | KRW 1.315,00 | 104,10K |
| 2026-06-24 | KRW 1.447,00 | +0,91 % | KRW 1.392,00 | KRW 1.450,00 | KRW 1.379,00 | 61,48K |
| 2026-06-23 | KRW 1.434,00 | -5,41 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.398,00 | 143,23K |
| 2026-06-22 | KRW 1.516,00 | -0,13 % | KRW 1.543,00 | KRW 1.629,00 | KRW 1.446,00 | 178,43K |
| 2026-06-19 | KRW 1.518,00 | -4,47 % | KRW 1.576,00 | KRW 1.620,00 | KRW 1.441,00 | 129,41K |
| 2026-06-18 | KRW 1.589,00 | -5,36 % | KRW 1.665,00 | KRW 1.679,00 | KRW 1.581,00 | 95,52K |
| 2026-06-17 | KRW 1.679,00 | +2,13 % | KRW 1.644,00 | KRW 1.688,00 | KRW 1.611,00 | 66,73K |
| 2026-06-16 | KRW 1.644,00 | -4,20 % | KRW 1.700,00 | KRW 1.744,00 | KRW 1.621,00 | 96,50K |
| 2026-06-15 | KRW 1.716,00 | +0,59 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.655,00 | 99,42K |
| 2026-06-12 | KRW 1.706,00 | +3,71 % | KRW 1.650,00 | KRW 1.737,00 | KRW 1.615,00 | 102,29K |
| 2026-06-11 | KRW 1.645,00 | +0,24 % | KRW 1.650,00 | KRW 1.680,00 | KRW 1.563,00 | 87,19K |
| 2026-06-10 | KRW 1.641,00 | -6,39 % | KRW 1.752,00 | KRW 1.752,00 | KRW 1.610,00 | 179,34K |
| 2026-06-09 | KRW 1.753,00 | +2,34 % | KRW 1.750,00 | KRW 1.907,00 | KRW 1.720,00 | 158,55K |
| 2026-06-08 | KRW 1.713,00 | -3,66 % | KRW 1.610,00 | KRW 1.777,00 | KRW 1.577,00 | 169,02K |
| 2026-06-05 | KRW 1.778,00 | -4,66 % | KRW 1.865,00 | KRW 1.907,00 | KRW 1.750,00 | 163,01K |
| 2026-06-04 | KRW 1.865,00 | +5,67 % | KRW 1.805,00 | KRW 2.190,00 | KRW 1.770,00 | 315,85K |
| 2026-06-02 | KRW 1.765,00 | -4,34 % | KRW 1.845,00 | KRW 1.889,00 | KRW 1.721,00 | 212,77K |
| 2026-06-01 | KRW 1.845,00 | -8,21 % | KRW 2.150,00 | KRW 2.440,00 | KRW 1.745,00 | 891,98K |
| 2026-05-29 | KRW 2.010,00 | -7,16 % | KRW 2.170,00 | KRW 2.220,00 | KRW 1.870,00 | 484,56K |
| 2026-05-28 | KRW 2.165,00 | -9,03 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.045,00 | 679,53K |
| 2026-05-27 | KRW 2.380,00 | -17,93 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.365,00 | 808,62K |
| 2026-05-26 | KRW 2.900,00 | +19,83 % | KRW 2.445,00 | KRW 3.145,00 | KRW 2.300,00 | 2,96M |
| 2026-05-22 | KRW 2.420,00 | -10,37 % | KRW 2.615,00 | KRW 2.815,00 | KRW 2.410,00 | 1,09M |