Koas Co., Ltd 071950
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.631,00-8,00 (-0,49 %)
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 1.631,00 | -0,49 % | KRW 1.644,00 | KRW 1.662,00 | KRW 1.618,00 | 47,98K |
| 2026-10-01 | KRW 1.639,00 | +1,86 % | KRW 1.610,00 | KRW 1.651,00 | KRW 1.560,00 | 66,91K |
| 2026-09-30 | KRW 1.609,00 | -16,29 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.585,00 | 784,86K |
| 2026-09-29 | KRW 1.922,00 | +0,37 % | KRW 1.892,00 | KRW 1.931,00 | KRW 1.890,00 | 38,30K |
| 2026-09-28 | KRW 1.915,00 | +7,58 % | KRW 1.830,00 | KRW 1.929,00 | KRW 1.760,00 | 109,07K |
| 2026-09-23 | KRW 1.780,00 | -0,84 % | KRW 1.775,00 | KRW 1.824,00 | KRW 1.717,00 | 104,86K |
| 2026-09-22 | KRW 1.795,00 | -0,28 % | KRW 1.800,00 | KRW 1.827,00 | KRW 1.710,00 | 46,53K |
| 2026-09-21 | KRW 1.800,00 | -0,33 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.790,00 | 24,36K |
| 2026-09-18 | KRW 1.806,00 | -1,37 % | KRW 1.831,00 | KRW 1.847,00 | KRW 1.802,00 | 30,40K |
| 2026-09-17 | KRW 1.831,00 | -6,10 % | KRW 1.880,00 | KRW 1.949,00 | KRW 1.831,00 | 62,05K |
| 2026-09-16 | KRW 1.950,00 | +9,00 % | KRW 1.858,00 | KRW 1.950,00 | KRW 1.766,00 | 75,02K |
| 2026-09-15 | KRW 1.789,00 | -2,40 % | KRW 1.800,00 | KRW 1.820,00 | KRW 1.752,00 | 24,93K |
| 2026-09-14 | KRW 1.833,00 | -11,66 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.801,00 | 130,48K |
| 2026-09-11 | KRW 2.075,00 | +5,17 % | KRW 1.943,00 | KRW 2.075,00 | KRW 1.903,00 | 336,98K |
| 2026-09-10 | KRW 1.973,00 | -0,05 % | KRW 1.900,00 | KRW 1.974,00 | KRW 1.887,00 | 54,13K |
| 2026-09-09 | KRW 1.974,00 | -0,15 % | KRW 1.947,00 | KRW 1.976,00 | KRW 1.881,00 | 158,05K |
| 2026-09-08 | KRW 1.977,00 | +6,92 % | KRW 1.849,00 | KRW 1.978,00 | KRW 1.794,00 | 72,36K |
| 2026-09-07 | KRW 1.849,00 | +0,76 % | KRW 1.816,00 | KRW 1.870,00 | KRW 1.751,00 | 50,33K |
| 2026-09-04 | KRW 1.835,00 | -0,11 % | KRW 1.819,00 | KRW 1.850,00 | KRW 1.753,00 | 26,39K |
| 2026-09-03 | KRW 1.837,00 | +4,43 % | KRW 1.759,00 | KRW 1.850,00 | KRW 1.680,00 | 58,25K |
| 2026-09-02 | KRW 1.759,00 | -2,49 % | KRW 1.804,00 | KRW 1.896,00 | KRW 1.741,00 | 58,91K |
| 2026-09-01 | KRW 1.804,00 | +5,01 % | KRW 1.784,00 | KRW 1.845,00 | KRW 1.700,00 | 57,17K |
| 2026-08-31 | KRW 1.718,00 | +3,49 % | KRW 1.710,00 | KRW 1.730,00 | KRW 1.616,00 | 46,56K |
| 2026-08-28 | KRW 1.660,00 | +3,75 % | KRW 1.640,00 | KRW 1.741,00 | KRW 1.608,00 | 52,75K |
| 2026-08-27 | KRW 1.600,00 | +0,63 % | KRW 1.590,00 | KRW 1.650,00 | KRW 1.589,00 | 47,87K |
| 2026-08-26 | KRW 1.590,00 | -1,49 % | KRW 1.615,00 | KRW 1.618,00 | KRW 1.570,00 | 36,21K |
| 2026-08-25 | KRW 1.614,00 | -0,12 % | KRW 1.616,00 | KRW 1.642,00 | KRW 1.590,00 | 24,52K |
| 2026-08-24 | KRW 1.616,00 | -3,64 % | KRW 1.677,00 | KRW 1.677,00 | KRW 1.600,00 | 112,85K |
| 2026-08-21 | KRW 1.677,00 | -5,20 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.630,00 | 77,86K |
| 2026-08-20 | KRW 1.769,00 | -1,72 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.720,00 | 76,14K |
| 2026-08-19 | KRW 1.800,00 | +2,10 % | KRW 1.747,00 | KRW 1.852,00 | KRW 1.685,00 | 61,07K |
| 2026-08-18 | KRW 1.763,00 | +2,08 % | KRW 1.728,00 | KRW 2.085,00 | KRW 1.728,00 | 333,42K |
| 2026-08-14 | KRW 1.727,00 | -0,17 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.700,00 | 40,19K |
| 2026-08-13 | KRW 1.730,00 | -2,43 % | KRW 1.773,00 | KRW 1.774,00 | KRW 1.700,00 | 46,36K |
| 2026-08-12 | KRW 1.773,00 | -1,55 % | KRW 1.801,00 | KRW 1.820,00 | KRW 1.750,00 | 34,66K |
| 2026-08-11 | KRW 1.801,00 | -0,88 % | KRW 1.810,00 | KRW 1.818,00 | KRW 1.778,00 | 65,08K |
| 2026-08-10 | KRW 1.817,00 | -2,21 % | KRW 1.860,00 | KRW 1.921,00 | KRW 1.769,00 | 84,58K |
| 2026-08-07 | KRW 1.858,00 | -2,77 % | KRW 1.911,00 | KRW 1.935,00 | KRW 1.750,00 | 192,85K |
| 2026-08-06 | KRW 1.911,00 | -9,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.911,00 | 307,20K |
| 2026-08-05 | KRW 2.100,00 | +2,19 % | KRW 2.080,00 | KRW 2.150,00 | KRW 1.750,00 | 973,41K |
| 2026-08-04 | KRW 2.055,00 | +0,74 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.837,00 | 356,94K |
| 2026-08-03 | KRW 2.040,00 | +10,39 % | KRW 2.010,00 | KRW 2.130,00 | KRW 1.800,00 | 507,31K |
| 2026-07-31 | KRW 1.848,00 | +29,96 % | KRW 1.516,00 | KRW 1.848,00 | KRW 1.429,00 | 321,97K |
| 2026-07-30 | KRW 1.422,00 | +0,49 % | KRW 1.384,00 | KRW 1.456,00 | KRW 1.373,00 | 66,74K |
| 2026-07-29 | KRW 1.415,00 | -5,98 % | KRW 1.515,00 | KRW 1.610,00 | KRW 1.317,00 | 146,27K |
| 2026-07-28 | KRW 1.505,00 | -3,40 % | KRW 1.558,00 | KRW 1.558,00 | KRW 1.477,00 | 31,73K |
| 2026-07-27 | KRW 1.558,00 | 0,00 % | KRW 1.558,00 | KRW 1.641,00 | KRW 1.490,00 | 91,38K |
| 2026-07-24 | KRW 1.558,00 | -5,06 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.504,00 | 103,67K |
| 2026-07-23 | KRW 1.641,00 | -6,87 % | KRW 1.763,00 | KRW 1.851,00 | KRW 1.604,00 | 179,24K |
| 2026-07-22 | KRW 1.762,00 | +0,69 % | KRW 1.750,00 | KRW 1.875,00 | KRW 1.717,00 | 84,28K |
| 2026-07-21 | KRW 1.750,00 | -10,67 % | KRW 1.930,00 | KRW 1.933,00 | KRW 1.702,00 | 280,67K |
| 2026-07-20 | KRW 1.959,00 | -29,02 % | KRW 2.660,00 | KRW 2.725,00 | KRW 1.959,00 | 1,21M |
| 2026-07-16 | KRW 2.760,00 | +29,27 % | KRW 2.090,00 | KRW 2.760,00 | KRW 2.040,00 | 2,04M |
| 2026-07-15 | KRW 2.135,00 | +0,95 % | KRW 2.055,00 | KRW 2.335,00 | KRW 1.954,00 | 215,14K |
| 2026-07-14 | KRW 2.115,00 | -4,73 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.000,00 | 112,74K |
| 2026-07-13 | KRW 2.220,00 | +14,67 % | KRW 2.020,00 | KRW 2.265,00 | KRW 1.991,00 | 322,81K |
| 2026-07-10 | KRW 1.936,00 | +9,32 % | KRW 1.771,00 | KRW 1.936,00 | KRW 1.733,00 | 82,03K |
| 2026-07-09 | KRW 1.771,00 | -3,07 % | KRW 1.814,00 | KRW 1.814,00 | KRW 1.700,00 | 14,98K |
| 2026-07-08 | KRW 1.827,00 | +2,18 % | KRW 1.788,00 | KRW 1.833,00 | KRW 1.681,00 | 22,95K |
| 2026-07-07 | KRW 1.788,00 | -0,11 % | KRW 1.788,00 | KRW 1.809,00 | KRW 1.737,00 | 28,93K |
| 2026-07-06 | KRW 1.790,00 | -2,61 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.745,00 | 46,12K |
| 2026-07-03 | KRW 1.838,00 | +1,16 % | KRW 1.822,00 | KRW 1.990,00 | KRW 1.735,00 | 78,99K |
| 2026-07-02 | KRW 1.817,00 | -9,15 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.817,00 | 32,73K |
| 2026-07-01 | KRW 2.000,00 | -1,23 % | KRW 2.020,00 | KRW 2.075,00 | KRW 1.964,00 | 24,43K |
| 2026-06-30 | KRW 2.025,00 | -0,49 % | KRW 2.035,00 | KRW 2.215,00 | KRW 1.957,00 | 57,75K |
| 2026-06-29 | KRW 2.035,00 | -0,49 % | KRW 2.045,00 | KRW 2.175,00 | KRW 1.970,00 | 42,97K |
| 2026-06-26 | KRW 2.045,00 | -5,32 % | KRW 2.135,00 | KRW 2.285,00 | KRW 1.950,00 | 60,63K |
| 2026-06-25 | KRW 2.160,00 | -1,14 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.030,00 | 79,32K |
| 2026-06-24 | KRW 2.185,00 | +21,73 % | KRW 1.780,00 | KRW 2.200,00 | KRW 1.751,00 | 104,65K |
| 2026-06-23 | KRW 1.795,00 | -7,47 % | KRW 1.998,00 | KRW 2.050,00 | KRW 1.750,00 | 63,35K |
| 2026-06-22 | KRW 1.940,00 | +9,79 % | KRW 1.839,00 | KRW 1.985,00 | KRW 1.750,00 | 105,34K |
| 2026-06-19 | KRW 1.767,00 | +3,27 % | KRW 1.780,00 | KRW 1.890,00 | KRW 1.711,00 | 122,18K |
| 2026-06-18 | KRW 1.711,00 | -9,38 % | KRW 1.888,00 | KRW 2.055,00 | KRW 1.650,00 | 149,52K |
| 2026-06-17 | KRW 1.888,00 | -0,68 % | KRW 1.885,00 | KRW 1.900,00 | KRW 1.800,00 | 31,79K |
| 2026-06-16 | KRW 1.901,00 | +0,21 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.850,00 | 48,70K |
| 2026-06-15 | KRW 1.897,00 | -9,02 % | KRW 2.085,00 | KRW 2.290,00 | KRW 1.868,00 | 103,67K |
| 2026-06-12 | KRW 2.085,00 | -15,07 % | KRW 2.455,00 | KRW 2.595,00 | KRW 2.040,00 | 227,28K |
| 2026-06-11 | KRW 2.455,00 | +8,87 % | KRW 2.250,00 | KRW 2.500,00 | KRW 2.130,00 | 142,05K |
| 2026-06-10 | KRW 2.255,00 | -3,63 % | KRW 2.245,00 | KRW 2.360,00 | KRW 2.150,00 | 5 |
| 2026-06-09 | KRW 2.340,00 | -1,68 % | KRW 2.395,00 | KRW 2.490,00 | KRW 2.175,00 | 97,01K |
| 2026-06-08 | KRW 2.380,00 | -3,25 % | KRW 2.320,00 | KRW 2.450,00 | KRW 2.195,00 | 77,52K |
| 2026-06-05 | KRW 2.460,00 | -3,91 % | KRW 2.560,00 | KRW 2.650,00 | KRW 2.300,00 | 311,64K |
| 2026-06-04 | KRW 2.560,00 | +22,20 % | KRW 2.155,00 | KRW 2.590,00 | KRW 2.155,00 | 390,75K |
| 2026-06-02 | KRW 2.095,00 | +5,59 % | KRW 2.065,00 | KRW 2.195,00 | KRW 1.805,00 | 204,70K |
| 2026-06-01 | KRW 1.984,00 | -11,03 % | KRW 2.230,00 | KRW 2.230,00 | KRW 1.950,00 | 112,49K |
| 2026-05-29 | KRW 2.230,00 | 0,00 % | KRW 2.185,00 | KRW 2.275,00 | KRW 1.930,00 | 269,77K |
| 2026-05-28 | KRW 2.230,00 | +10,40 % | KRW 2.020,00 | KRW 2.400,00 | KRW 1.910,00 | 242,34K |
| 2026-05-27 | KRW 2.020,00 | +0,25 % | KRW 2.230,00 | KRW 2.300,00 | KRW 1.802,00 | 218,12K |
| 2026-05-26 | KRW 2.015,00 | +16,74 % | KRW 1.762,00 | KRW 2.240,00 | KRW 1.762,00 | 436,92K |
| 2026-05-22 | KRW 1.726,00 | +11,35 % | KRW 1.590,00 | KRW 1.740,00 | KRW 1.543,00 | 111,98K |