KSP Co., Ltd. 073010
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.310,00+10,00 (+0,30 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.300,00 | 0,00 % | KRW 3.340,00 | KRW 3.370,00 | KRW 3.230,00 | 199,01K |
| 2026-09-30 | KRW 3.300,00 | +1,23 % | KRW 3.300,00 | KRW 3.410,00 | KRW 3.270,00 | 151,07K |
| 2026-09-29 | KRW 3.260,00 | -3,55 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.205,00 | 175,42K |
| 2026-09-28 | KRW 3.380,00 | +1,65 % | KRW 3.320,00 | KRW 3.415,00 | KRW 3.285,00 | 117,33K |
| 2026-09-23 | KRW 3.325,00 | -2,35 % | KRW 3.415,00 | KRW 3.475,00 | KRW 3.310,00 | 125,45K |
| 2026-09-22 | KRW 3.405,00 | -2,85 % | KRW 3.475,00 | KRW 3.485,00 | KRW 3.310,00 | 346,98K |
| 2026-09-21 | KRW 3.505,00 | +1,45 % | KRW 3.500,00 | KRW 3.510,00 | KRW 3.400,00 | 181,28K |
| 2026-09-18 | KRW 3.455,00 | -3,76 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.455,00 | 331,43K |
| 2026-09-17 | KRW 3.590,00 | +5,90 % | KRW 3.410,00 | KRW 3.820,00 | KRW 3.410,00 | 1,24M |
| 2026-09-16 | KRW 3.390,00 | -3,14 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.360,00 | 277,38K |
| 2026-09-15 | KRW 3.500,00 | -1,82 % | KRW 3.475,00 | KRW 3.535,00 | KRW 3.365,00 | 432,74K |
| 2026-09-14 | KRW 3.565,00 | -0,14 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.390,00 | 915,64K |
| 2026-09-11 | KRW 3.570,00 | +6,57 % | KRW 3.335,00 | KRW 3.780,00 | KRW 3.300,00 | 2,36M |
| 2026-09-10 | KRW 3.350,00 | +20,07 % | KRW 2.790,00 | KRW 3.555,00 | KRW 2.740,00 | 6,29M |
| 2026-09-09 | KRW 2.790,00 | +1,64 % | KRW 2.825,00 | KRW 2.850,00 | KRW 2.745,00 | 60,86K |
| 2026-09-08 | KRW 2.745,00 | -1,79 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.730,00 | 91,94K |
| 2026-09-07 | KRW 2.795,00 | +1,27 % | KRW 2.825,00 | KRW 2.835,00 | KRW 2.730,00 | 34,90K |
| 2026-09-04 | KRW 2.760,00 | +0,55 % | KRW 2.745,00 | KRW 2.800,00 | KRW 2.725,00 | 38,48K |
| 2026-09-03 | KRW 2.745,00 | +1,29 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.670,00 | 81,48K |
| 2026-09-02 | KRW 2.710,00 | -5,41 % | KRW 2.805,00 | KRW 2.860,00 | KRW 2.700,00 | 115,27K |
| 2026-09-01 | KRW 2.865,00 | -1,72 % | KRW 2.915,00 | KRW 2.965,00 | KRW 2.810,00 | 91,44K |
| 2026-08-31 | KRW 2.915,00 | -3,16 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.855,00 | 134,23K |
| 2026-08-28 | KRW 3.010,00 | -0,66 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.970,00 | 56,79K |
| 2026-08-27 | KRW 3.030,00 | +1,00 % | KRW 3.005,00 | KRW 3.045,00 | KRW 2.965,00 | 63,27K |
| 2026-08-26 | KRW 3.000,00 | +5,08 % | KRW 2.870,00 | KRW 3.040,00 | KRW 2.855,00 | 165,98K |
| 2026-08-25 | KRW 2.855,00 | +2,15 % | KRW 2.790,00 | KRW 2.885,00 | KRW 2.690,00 | 62,60K |
| 2026-08-24 | KRW 2.795,00 | +0,36 % | KRW 2.785,00 | KRW 2.860,00 | KRW 2.750,00 | 69,15K |
| 2026-08-21 | KRW 2.785,00 | -6,23 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.780,00 | 128,23K |
| 2026-08-20 | KRW 2.970,00 | +2,41 % | KRW 2.910,00 | KRW 3.070,00 | KRW 2.905,00 | 167,43K |
| 2026-08-19 | KRW 2.900,00 | -3,33 % | KRW 2.945,00 | KRW 3.010,00 | KRW 2.860,00 | 95,07K |
| 2026-08-18 | KRW 3.000,00 | -5,21 % | KRW 3.160,00 | KRW 3.275,00 | KRW 2.950,00 | 358,35K |
| 2026-08-14 | KRW 3.165,00 | +6,39 % | KRW 3.050,00 | KRW 3.350,00 | KRW 3.000,00 | 285,83K |
| 2026-08-13 | KRW 2.975,00 | -1,00 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.945,00 | 141,29K |
| 2026-08-12 | KRW 3.005,00 | +3,09 % | KRW 2.915,00 | KRW 3.030,00 | KRW 2.840,00 | 124,78K |
| 2026-08-11 | KRW 2.915,00 | +0,87 % | KRW 2.890,00 | KRW 2.970,00 | KRW 2.860,00 | 160,80K |
| 2026-08-10 | KRW 2.890,00 | +9,26 % | KRW 2.645,00 | KRW 2.910,00 | KRW 2.645,00 | 156,02K |
| 2026-08-07 | KRW 2.645,00 | -2,04 % | KRW 2.730,00 | KRW 2.765,00 | KRW 2.595,00 | 89,14K |
| 2026-08-06 | KRW 2.700,00 | -2,17 % | KRW 2.785,00 | KRW 2.825,00 | KRW 2.650,00 | 91,51K |
| 2026-08-05 | KRW 2.760,00 | +4,55 % | KRW 2.640,00 | KRW 2.780,00 | KRW 2.615,00 | 147,39K |
| 2026-08-04 | KRW 2.640,00 | +9,77 % | KRW 2.410,00 | KRW 2.645,00 | KRW 2.410,00 | 172,71K |
| 2026-08-03 | KRW 2.405,00 | -2,83 % | KRW 2.415,00 | KRW 2.525,00 | KRW 2.380,00 | 107,32K |
| 2026-07-31 | KRW 2.475,00 | +10,49 % | KRW 2.275,00 | KRW 2.485,00 | KRW 2.275,00 | 221,02K |
| 2026-07-30 | KRW 2.240,00 | +0,67 % | KRW 2.055,00 | KRW 2.380,00 | KRW 2.055,00 | 222,52K |
| 2026-07-29 | KRW 2.225,00 | -9,55 % | KRW 2.460,00 | KRW 2.520,00 | KRW 2.050,00 | 570,59K |
| 2026-07-28 | KRW 2.460,00 | -7,69 % | KRW 2.600,00 | KRW 2.655,00 | KRW 2.435,00 | 229,77K |
| 2026-07-27 | KRW 2.665,00 | -2,91 % | KRW 2.745,00 | KRW 2.820,00 | KRW 2.660,00 | 161,61K |
| 2026-07-24 | KRW 2.745,00 | -1,26 % | KRW 2.760,00 | KRW 3.015,00 | KRW 2.710,00 | 318,57K |
| 2026-07-23 | KRW 2.780,00 | +5,90 % | KRW 2.635,00 | KRW 2.795,00 | KRW 2.635,00 | 75,93K |
| 2026-07-22 | KRW 2.625,00 | -0,76 % | KRW 2.650,00 | KRW 2.735,00 | KRW 2.615,00 | 90,05K |
| 2026-07-21 | KRW 2.645,00 | +2,12 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.530,00 | 81,16K |
| 2026-07-20 | KRW 2.590,00 | -5,65 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.590,00 | 106,27K |
| 2026-07-16 | KRW 2.745,00 | -0,72 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.630,00 | 118,99K |
| 2026-07-15 | KRW 2.765,00 | +5,74 % | KRW 2.635,00 | KRW 2.785,00 | KRW 2.635,00 | 99,01K |
| 2026-07-14 | KRW 2.615,00 | -2,06 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.500,00 | 175,29K |
| 2026-07-13 | KRW 2.670,00 | -6,64 % | KRW 2.880,00 | KRW 2.955,00 | KRW 2.660,00 | 143,82K |
| 2026-07-10 | KRW 2.860,00 | +6,72 % | KRW 2.680,00 | KRW 2.880,00 | KRW 2.680,00 | 79,48K |
| 2026-07-09 | KRW 2.680,00 | +2,49 % | KRW 2.595,00 | KRW 2.755,00 | KRW 2.585,00 | 228,55K |
| 2026-07-08 | KRW 2.615,00 | -6,94 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.585,00 | 168,15K |
| 2026-07-07 | KRW 2.810,00 | -6,95 % | KRW 2.925,00 | KRW 2.980,00 | KRW 2.790,00 | 239,97K |
| 2026-07-06 | KRW 3.020,00 | -0,17 % | KRW 3.005,00 | KRW 3.150,00 | KRW 2.920,00 | 85,27K |
| 2026-07-03 | KRW 3.025,00 | 0,00 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.840,00 | 135,03K |
| 2026-07-02 | KRW 3.025,00 | -4,27 % | KRW 3.135,00 | KRW 3.160,00 | KRW 2.955,00 | 197,43K |
| 2026-07-01 | KRW 3.160,00 | +3,10 % | KRW 3.145,00 | KRW 3.230,00 | KRW 3.015,00 | 145,33K |
| 2026-06-30 | KRW 3.065,00 | -3,01 % | KRW 3.160,00 | KRW 3.280,00 | KRW 3.035,00 | 133,04K |
| 2026-06-29 | KRW 3.160,00 | +9,72 % | KRW 2.805,00 | KRW 3.160,00 | KRW 2.800,00 | 151,90K |
| 2026-06-26 | KRW 2.880,00 | -4,95 % | KRW 3.020,00 | KRW 3.060,00 | KRW 2.780,00 | 320,00K |
| 2026-06-25 | KRW 3.030,00 | -2,57 % | KRW 3.115,00 | KRW 3.280,00 | KRW 3.000,00 | 264,27K |
| 2026-06-24 | KRW 3.110,00 | +0,65 % | KRW 3.090,00 | KRW 3.185,00 | KRW 3.005,00 | 218,80K |
| 2026-06-23 | KRW 3.090,00 | -7,76 % | KRW 3.270,00 | KRW 3.385,00 | KRW 3.065,00 | 490,85K |
| 2026-06-22 | KRW 3.350,00 | -3,04 % | KRW 3.380,00 | KRW 3.500,00 | KRW 3.345,00 | 201,60K |
| 2026-06-19 | KRW 3.455,00 | -5,86 % | KRW 3.655,00 | KRW 3.745,00 | KRW 3.385,00 | 369,40K |
| 2026-06-18 | KRW 3.670,00 | -6,62 % | KRW 3.920,00 | KRW 4.085,00 | KRW 3.650,00 | 181,10K |
| 2026-06-17 | KRW 3.930,00 | +0,90 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.875,00 | 218,90K |
| 2026-06-16 | KRW 3.895,00 | -0,38 % | KRW 3.910,00 | KRW 3.995,00 | KRW 3.805,00 | 172,34K |
| 2026-06-15 | KRW 3.910,00 | +7,86 % | KRW 3.850,00 | KRW 4.010,00 | KRW 3.800,00 | 410,20K |
| 2026-06-12 | KRW 3.625,00 | +3,87 % | KRW 3.550,00 | KRW 3.735,00 | KRW 3.550,00 | 227,43K |
| 2026-06-11 | KRW 3.490,00 | -3,32 % | KRW 3.530,00 | KRW 3.660,00 | KRW 3.395,00 | 225,17K |
| 2026-06-10 | KRW 3.610,00 | +4,79 % | KRW 3.350,00 | KRW 3.680,00 | KRW 3.350,00 | 117 |
| 2026-06-09 | KRW 3.445,00 | +4,08 % | KRW 3.340,00 | KRW 3.485,00 | KRW 3.330,00 | 217,41K |
| 2026-06-08 | KRW 3.310,00 | -8,06 % | KRW 3.400,00 | KRW 3.540,00 | KRW 3.275,00 | 402,76K |
| 2026-06-05 | KRW 3.600,00 | -3,87 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.500,00 | 217,15K |
| 2026-06-04 | KRW 3.745,00 | -0,27 % | KRW 3.755,00 | KRW 4.105,00 | KRW 3.745,00 | 195,16K |
| 2026-06-02 | KRW 3.755,00 | -1,18 % | KRW 3.800,00 | KRW 3.895,00 | KRW 3.580,00 | 300,01K |
| 2026-06-01 | KRW 3.800,00 | -5,24 % | KRW 3.980,00 | KRW 4.050,00 | KRW 3.685,00 | 485,01K |
| 2026-05-29 | KRW 4.010,00 | -4,41 % | KRW 4.195,00 | KRW 4.265,00 | KRW 3.780,00 | 560,14K |
| 2026-05-28 | KRW 4.195,00 | -5,84 % | KRW 4.455,00 | KRW 4.545,00 | KRW 4.065,00 | 385,10K |
| 2026-05-27 | KRW 4.455,00 | -5,61 % | KRW 4.730,00 | KRW 4.780,00 | KRW 4.215,00 | 412,00K |
| 2026-05-26 | KRW 4.720,00 | +0,53 % | KRW 4.835,00 | KRW 4.920,00 | KRW 4.715,00 | 294,03K |
| 2026-05-22 | KRW 4.695,00 | +0,86 % | KRW 4.670,00 | KRW 4.795,00 | KRW 4.600,00 | 301,71K |
| 2026-05-21 | KRW 4.655,00 | +7,01 % | KRW 4.440,00 | KRW 4.860,00 | KRW 4.440,00 | 531,90K |