Lithium-for-earth Inc 073570
KRX · Südkorea · Elektronische Technologie
KRW 3.020,00+465,00 (+18,20 %)
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 3.020,00 | +18,20 % | KRW 2.550,00 | KRW 3.240,00 | KRW 2.540,00 | 618,44K |
| 2026-10-01 | KRW 2.555,00 | +3,44 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.395,00 | 63,60K |
| 2026-09-30 | KRW 2.470,00 | -0,80 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.355,00 | 76,44K |
| 2026-09-29 | KRW 2.490,00 | +5,06 % | KRW 2.400,00 | KRW 2.530,00 | KRW 2.260,00 | 164,91K |
| 2026-09-28 | KRW 2.370,00 | +9,98 % | KRW 2.155,00 | KRW 2.385,00 | KRW 2.150,00 | 93,84K |
| 2026-09-23 | KRW 2.155,00 | +2,86 % | KRW 2.095,00 | KRW 2.240,00 | KRW 2.000,00 | 46,97K |
| 2026-09-22 | KRW 2.095,00 | +1,70 % | KRW 2.060,00 | KRW 2.155,00 | KRW 1.950,00 | 34,01K |
| 2026-09-21 | KRW 2.060,00 | +0,49 % | KRW 2.070,00 | KRW 2.120,00 | KRW 1.979,00 | 46,42K |
| 2026-09-18 | KRW 2.050,00 | +6,94 % | KRW 1.917,00 | KRW 2.065,00 | KRW 1.917,00 | 72,46K |
| 2026-09-17 | KRW 1.917,00 | -2,14 % | KRW 1.960,00 | KRW 2.050,00 | KRW 1.881,00 | 41,67K |
| 2026-09-16 | KRW 1.959,00 | +5,04 % | KRW 1.865,00 | KRW 1.969,00 | KRW 1.740,00 | 39,47K |
| 2026-09-15 | KRW 1.865,00 | +1,03 % | KRW 1.846,00 | KRW 1.900,00 | KRW 1.805,00 | 31,34K |
| 2026-09-14 | KRW 1.846,00 | +3,82 % | KRW 1.800,00 | KRW 1.864,00 | KRW 1.743,00 | 26,93K |
| 2026-09-11 | KRW 1.778,00 | +0,45 % | KRW 1.770,00 | KRW 1.850,00 | KRW 1.770,00 | 14,02K |
| 2026-09-10 | KRW 1.770,00 | -1,72 % | KRW 1.820,00 | KRW 1.825,00 | KRW 1.758,00 | 21,50K |
| 2026-09-09 | KRW 1.801,00 | +2,86 % | KRW 1.752,00 | KRW 1.850,00 | KRW 1.752,00 | 44,31K |
| 2026-09-08 | KRW 1.751,00 | +0,06 % | KRW 1.750,00 | KRW 1.860,00 | KRW 1.743,00 | 47,19K |
| 2026-09-07 | KRW 1.750,00 | +1,16 % | KRW 1.725,00 | KRW 1.771,00 | KRW 1.689,00 | 49,48K |
| 2026-09-04 | KRW 1.730,00 | +0,23 % | KRW 1.724,00 | KRW 1.772,00 | KRW 1.715,00 | 29,00K |
| 2026-09-03 | KRW 1.726,00 | +3,73 % | KRW 1.664,00 | KRW 1.830,00 | KRW 1.636,00 | 76,03K |
| 2026-09-02 | KRW 1.664,00 | -3,54 % | KRW 1.716,00 | KRW 1.720,00 | KRW 1.648,00 | 19,57K |
| 2026-09-01 | KRW 1.725,00 | +1,83 % | KRW 1.694,00 | KRW 1.863,00 | KRW 1.576,00 | 75,66K |
| 2026-08-31 | KRW 1.694,00 | +1,93 % | KRW 1.661,00 | KRW 1.699,00 | KRW 1.601,00 | 21,00K |
| 2026-08-28 | KRW 1.662,00 | +4,86 % | KRW 1.585,00 | KRW 1.690,00 | KRW 1.573,00 | 30,47K |
| 2026-08-27 | KRW 1.585,00 | +2,46 % | KRW 1.534,00 | KRW 1.606,00 | KRW 1.520,00 | 34,94K |
| 2026-08-26 | KRW 1.547,00 | -1,28 % | KRW 1.567,00 | KRW 1.585,00 | KRW 1.504,00 | 16,37K |
| 2026-08-25 | KRW 1.567,00 | +0,58 % | KRW 1.560,00 | KRW 1.593,00 | KRW 1.517,00 | 21,24K |
| 2026-08-24 | KRW 1.558,00 | -2,32 % | KRW 1.597,00 | KRW 1.750,00 | KRW 1.542,00 | 118,04K |
| 2026-08-21 | KRW 1.595,00 | -5,90 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.593,00 | 44,31K |
| 2026-08-20 | KRW 1.695,00 | -0,24 % | KRW 1.693,00 | KRW 1.723,00 | KRW 1.648,00 | 35,91K |
| 2026-08-19 | KRW 1.699,00 | -0,70 % | KRW 1.711,00 | KRW 1.719,00 | KRW 1.631,00 | 35,17K |
| 2026-08-18 | KRW 1.711,00 | -2,00 % | KRW 1.761,00 | KRW 2.120,00 | KRW 1.683,00 | 117,73K |
| 2026-08-14 | KRW 1.746,00 | +0,34 % | KRW 1.760,00 | KRW 1.785,00 | KRW 1.680,00 | 27,42K |
| 2026-08-13 | KRW 1.740,00 | -0,34 % | KRW 1.746,00 | KRW 1.765,00 | KRW 1.713,00 | 30,26K |
| 2026-08-12 | KRW 1.746,00 | +0,75 % | KRW 1.739,00 | KRW 1.845,00 | KRW 1.700,00 | 69,54K |
| 2026-08-11 | KRW 1.733,00 | +0,76 % | KRW 1.719,00 | KRW 1.737,00 | KRW 1.691,00 | 28,71K |
| 2026-08-10 | KRW 1.720,00 | +5,85 % | KRW 1.644,00 | KRW 1.722,00 | KRW 1.623,00 | 127,89K |
| 2026-08-07 | KRW 1.625,00 | +0,81 % | KRW 1.947,00 | KRW 2.070,00 | KRW 1.600,00 | 573,71K |
| 2026-08-06 | KRW 1.612,00 | +0,75 % | KRW 1.615,00 | KRW 1.618,00 | KRW 1.582,00 | 19,09K |
| 2026-08-05 | KRW 1.600,00 | +1,59 % | KRW 1.575,00 | KRW 1.641,00 | KRW 1.575,00 | 44,42K |
| 2026-08-04 | KRW 1.575,00 | +1,94 % | KRW 1.510,00 | KRW 1.597,00 | KRW 1.510,00 | 63,99K |
| 2026-08-03 | KRW 1.545,00 | +1,64 % | KRW 1.520,00 | KRW 1.554,00 | KRW 1.488,00 | 19,97K |
| 2026-07-31 | KRW 1.520,00 | +1,27 % | KRW 1.501,00 | KRW 1.618,00 | KRW 1.480,00 | 62,13K |
| 2026-07-30 | KRW 1.501,00 | +1,08 % | KRW 1.474,00 | KRW 1.557,00 | KRW 1.432,00 | 21,45K |
| 2026-07-29 | KRW 1.485,00 | -7,07 % | KRW 1.598,00 | KRW 1.620,00 | KRW 1.420,00 | 29,11K |
| 2026-07-28 | KRW 1.598,00 | -2,56 % | KRW 1.637,00 | KRW 1.645,00 | KRW 1.526,00 | 22,39K |
| 2026-07-27 | KRW 1.640,00 | +1,80 % | KRW 1.606,00 | KRW 1.689,00 | KRW 1.591,00 | 10,98K |
| 2026-07-24 | KRW 1.611,00 | -3,53 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.610,00 | 10,15K |
| 2026-07-23 | KRW 1.670,00 | +4,38 % | KRW 1.600,00 | KRW 1.700,00 | KRW 1.600,00 | 36,08K |
| 2026-07-22 | KRW 1.600,00 | -0,25 % | KRW 1.624,00 | KRW 1.783,00 | KRW 1.573,00 | 91,54K |
| 2026-07-21 | KRW 1.604,00 | +0,31 % | KRW 1.587,00 | KRW 1.624,00 | KRW 1.581,00 | 17,89K |
| 2026-07-20 | KRW 1.599,00 | -2,20 % | KRW 1.630,00 | KRW 1.694,00 | KRW 1.541,00 | 30,73K |
| 2026-07-16 | KRW 1.635,00 | -2,27 % | KRW 1.655,00 | KRW 1.775,00 | KRW 1.624,00 | 60,01K |
| 2026-07-15 | KRW 1.673,00 | +3,59 % | KRW 1.630,00 | KRW 2.045,00 | KRW 1.615,00 | 535,27K |
| 2026-07-14 | KRW 1.615,00 | +0,94 % | KRW 1.610,00 | KRW 1.684,00 | KRW 1.534,00 | 37,19K |
| 2026-07-13 | KRW 1.600,00 | -4,25 % | KRW 1.720,00 | KRW 1.999,00 | KRW 1.600,00 | 110,31K |
| 2026-07-10 | KRW 1.671,00 | +6,10 % | KRW 1.575,00 | KRW 1.673,00 | KRW 1.528,00 | 33,78K |
| 2026-07-09 | KRW 1.575,00 | -0,32 % | KRW 1.567,00 | KRW 1.579,00 | KRW 1.517,00 | 12,92K |
| 2026-07-08 | KRW 1.580,00 | +0,06 % | KRW 1.566,00 | KRW 1.596,00 | KRW 1.451,00 | 35,68K |
| 2026-07-07 | KRW 1.579,00 | -1,86 % | KRW 1.609,00 | KRW 1.672,00 | KRW 1.521,00 | 16,48K |
| 2026-07-06 | KRW 1.609,00 | +0,94 % | KRW 1.578,00 | KRW 1.647,00 | KRW 1.550,00 | 21,23K |
| 2026-07-03 | KRW 1.594,00 | -3,34 % | KRW 1.642,00 | KRW 1.675,00 | KRW 1.552,00 | 25,57K |
| 2026-07-02 | KRW 1.649,00 | +0,55 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.560,00 | 21,59K |
| 2026-07-01 | KRW 1.640,00 | +1,36 % | KRW 1.620,00 | KRW 1.720,00 | KRW 1.601,00 | 47,29K |
| 2026-06-30 | KRW 1.618,00 | -5,27 % | KRW 1.709,00 | KRW 1.788,00 | KRW 1.610,00 | 41,18K |
| 2026-06-29 | KRW 1.708,00 | +8,38 % | KRW 1.467,00 | KRW 1.791,00 | KRW 1.467,00 | 120,21K |
| 2026-06-26 | KRW 1.576,00 | -8,16 % | KRW 1.716,00 | KRW 1.716,00 | KRW 1.517,00 | 29,83K |
| 2026-06-25 | KRW 1.716,00 | -4,13 % | KRW 1.792,00 | KRW 1.824,00 | KRW 1.690,00 | 43,23K |
| 2026-06-24 | KRW 1.790,00 | -1,21 % | KRW 1.812,00 | KRW 1.870,00 | KRW 1.727,00 | 29,23K |
| 2026-06-23 | KRW 1.812,00 | -5,97 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.810,00 | 27,59K |
| 2026-06-22 | KRW 1.927,00 | +1,26 % | KRW 1.903,00 | KRW 1.961,00 | KRW 1.840,00 | 39,62K |
| 2026-06-19 | KRW 1.903,00 | -5,56 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.901,00 | 65,40K |
| 2026-06-18 | KRW 2.015,00 | -1,71 % | KRW 2.240,00 | KRW 2.240,00 | KRW 1.991,00 | 43,30K |
| 2026-06-17 | KRW 2.050,00 | +0,74 % | KRW 2.035,00 | KRW 2.080,00 | KRW 1.990,00 | 22,54K |
| 2026-06-16 | KRW 2.035,00 | -0,73 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.000,00 | 27,70K |
| 2026-06-15 | KRW 2.050,00 | +2,24 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.010,00 | 22,36K |
| 2026-06-12 | KRW 2.005,00 | -2,43 % | KRW 2.080,00 | KRW 2.125,00 | KRW 2.005,00 | 63,84K |
| 2026-06-11 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.105,00 | KRW 1.990,00 | 50,19K |
| 2026-06-10 | KRW 2.050,00 | -1,68 % | KRW 2.085,00 | KRW 2.120,00 | KRW 2.010,00 | 2 |
| 2026-06-09 | KRW 2.085,00 | +0,97 % | KRW 2.065,00 | KRW 2.150,00 | KRW 2.050,00 | 33,05K |
| 2026-06-08 | KRW 2.065,00 | -6,77 % | KRW 2.005,00 | KRW 2.130,00 | KRW 2.000,00 | 35,48K |
| 2026-06-05 | KRW 2.215,00 | -3,28 % | KRW 2.290,00 | KRW 2.450,00 | KRW 2.140,00 | 118,15K |
| 2026-06-04 | KRW 2.290,00 | -4,98 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.255,00 | 103,54K |
| 2026-06-02 | KRW 2.410,00 | +3,21 % | KRW 2.340,00 | KRW 2.905,00 | KRW 2.245,00 | 620,27K |
| 2026-06-01 | KRW 2.335,00 | -11,89 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.325,00 | 195,53K |
| 2026-05-29 | KRW 2.650,00 | -21,13 % | KRW 3.200,00 | KRW 3.300,00 | KRW 2.630,00 | 918,28K |
| 2026-05-28 | KRW 3.360,00 | +29,98 % | KRW 3.065,00 | KRW 3.360,00 | KRW 2.980,00 | 886,20K |
| 2026-05-27 | KRW 2.585,00 | -6,68 % | KRW 2.750,00 | KRW 2.770,00 | KRW 2.545,00 | 116,45K |
| 2026-05-26 | KRW 2.770,00 | -7,20 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.725,00 | 169,29K |
| 2026-05-22 | KRW 2.985,00 | +0,17 % | KRW 2.920,00 | KRW 3.190,00 | KRW 2.920,00 | 150,69K |