Plantynet Co., Ltd. 075130
KRX · Südkorea · Technologiedienstleistungen
KRW 2.120,00+10,00 (+0,47 %)
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 2.120,00 | +0,47 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.075,00 | 8,05K |
| 2026-10-01 | KRW 2.110,00 | -0,47 % | KRW 2.120,00 | KRW 2.135,00 | KRW 2.080,00 | 10,23K |
| 2026-09-30 | KRW 2.120,00 | 0,00 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.085,00 | 7,01K |
| 2026-09-29 | KRW 2.120,00 | -0,93 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.085,00 | 33,35K |
| 2026-09-28 | KRW 2.140,00 | -1,38 % | KRW 2.170,00 | KRW 2.180,00 | KRW 2.140,00 | 21,87K |
| 2026-09-23 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.180,00 | KRW 2.125,00 | 13,89K |
| 2026-09-22 | KRW 2.170,00 | -0,91 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.120,00 | 26,61K |
| 2026-09-21 | KRW 2.190,00 | -0,68 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.155,00 | 10,83K |
| 2026-09-18 | KRW 2.205,00 | -0,23 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.170,00 | 14,41K |
| 2026-09-17 | KRW 2.210,00 | -0,90 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.170,00 | 45,24K |
| 2026-09-16 | KRW 2.230,00 | +2,29 % | KRW 2.130,00 | KRW 2.245,00 | KRW 2.130,00 | 68,03K |
| 2026-09-15 | KRW 2.180,00 | +4,81 % | KRW 2.080,00 | KRW 2.220,00 | KRW 2.060,00 | 122,32K |
| 2026-09-14 | KRW 2.080,00 | -0,48 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.050,00 | 11,07K |
| 2026-09-11 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.040,00 | 23,11K |
| 2026-09-10 | KRW 2.090,00 | -1,18 % | KRW 2.100,00 | KRW 2.110,00 | KRW 2.065,00 | 11,65K |
| 2026-09-09 | KRW 2.115,00 | 0,00 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.080,00 | 8,42K |
| 2026-09-08 | KRW 2.115,00 | -0,47 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.085,00 | 17,39K |
| 2026-09-07 | KRW 2.125,00 | +1,67 % | KRW 2.090,00 | KRW 2.125,00 | KRW 2.075,00 | 28,50K |
| 2026-09-04 | KRW 2.090,00 | +1,70 % | KRW 2.035,00 | KRW 2.120,00 | KRW 2.035,00 | 47,04K |
| 2026-09-03 | KRW 2.055,00 | -0,48 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.020,00 | 23,21K |
| 2026-09-02 | KRW 2.065,00 | -0,96 % | KRW 2.075,00 | KRW 2.085,00 | KRW 2.040,00 | 13,92K |
| 2026-09-01 | KRW 2.085,00 | -1,65 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.050,00 | 20,52K |
| 2026-08-31 | KRW 2.120,00 | +1,44 % | KRW 2.090,00 | KRW 2.135,00 | KRW 2.010,00 | 30,41K |
| 2026-08-28 | KRW 2.090,00 | +1,95 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.025,00 | 17,17K |
| 2026-08-27 | KRW 2.050,00 | +0,24 % | KRW 2.045,00 | KRW 2.075,00 | KRW 2.025,00 | 21,85K |
| 2026-08-26 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.010,00 | 3,55K |
| 2026-08-25 | KRW 2.045,00 | +0,99 % | KRW 2.025,00 | KRW 2.050,00 | KRW 2.000,00 | 12,11K |
| 2026-08-24 | KRW 2.025,00 | +0,50 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.990,00 | 13,88K |
| 2026-08-21 | KRW 2.015,00 | -1,71 % | KRW 2.045,00 | KRW 2.050,00 | KRW 1.996,00 | 13,49K |
| 2026-08-20 | KRW 2.050,00 | 0,00 % | KRW 2.030,00 | KRW 2.050,00 | KRW 2.010,00 | 13,79K |
| 2026-08-19 | KRW 2.050,00 | -0,49 % | KRW 2.035,00 | KRW 2.070,00 | KRW 2.005,00 | 33,20K |
| 2026-08-18 | KRW 2.060,00 | -2,60 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.015,00 | 41,55K |
| 2026-08-14 | KRW 2.115,00 | -0,94 % | KRW 2.120,00 | KRW 2.135,00 | KRW 2.050,00 | 43,31K |
| 2026-08-13 | KRW 2.135,00 | -5,11 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.055,00 | 94,51K |
| 2026-08-12 | KRW 2.250,00 | +3,21 % | KRW 2.180,00 | KRW 2.270,00 | KRW 2.165,00 | 97,19K |
| 2026-08-11 | KRW 2.180,00 | +0,46 % | KRW 2.170,00 | KRW 2.195,00 | KRW 2.130,00 | 38,93K |
| 2026-08-10 | KRW 2.170,00 | +0,23 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.145,00 | 26,33K |
| 2026-08-07 | KRW 2.165,00 | -0,23 % | KRW 2.185,00 | KRW 2.195,00 | KRW 2.120,00 | 34,02K |
| 2026-08-06 | KRW 2.170,00 | +0,46 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.125,00 | 28,01K |
| 2026-08-05 | KRW 2.160,00 | +0,23 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.065,00 | 60,92K |
| 2026-08-04 | KRW 2.155,00 | +6,16 % | KRW 2.050,00 | KRW 2.155,00 | KRW 2.030,00 | 25,08K |
| 2026-08-03 | KRW 2.030,00 | +1,65 % | KRW 1.997,00 | KRW 2.035,00 | KRW 1.976,00 | 35,98K |
| 2026-07-31 | KRW 1.997,00 | +5,11 % | KRW 1.999,00 | KRW 2.030,00 | KRW 1.926,00 | 33,57K |
| 2026-07-30 | KRW 1.900,00 | -1,09 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.817,00 | 80,53K |
| 2026-07-29 | KRW 1.921,00 | -3,03 % | KRW 1.940,00 | KRW 1.989,00 | KRW 1.841,00 | 45,04K |
| 2026-07-28 | KRW 1.981,00 | -0,85 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.921,00 | 16,40K |
| 2026-07-27 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.947,00 | 21,62K |
| 2026-07-24 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.950,00 | 11,83K |
| 2026-07-23 | KRW 2.010,00 | +5,57 % | KRW 1.905,00 | KRW 2.010,00 | KRW 1.890,00 | 26,89K |
| 2026-07-22 | KRW 1.904,00 | +0,85 % | KRW 1.889,00 | KRW 1.904,00 | KRW 1.880,00 | 20,76K |
| 2026-07-21 | KRW 1.888,00 | -0,32 % | KRW 1.851,00 | KRW 1.895,00 | KRW 1.851,00 | 18,59K |
| 2026-07-20 | KRW 1.894,00 | -1,41 % | KRW 1.922,00 | KRW 1.922,00 | KRW 1.865,00 | 16,85K |
| 2026-07-16 | KRW 1.921,00 | -0,21 % | KRW 1.925,00 | KRW 1.926,00 | KRW 1.900,00 | 10,41K |
| 2026-07-15 | KRW 1.925,00 | +1,37 % | KRW 1.883,00 | KRW 1.928,00 | KRW 1.883,00 | 25,25K |
| 2026-07-14 | KRW 1.899,00 | -0,05 % | KRW 1.884,00 | KRW 1.899,00 | KRW 1.840,00 | 119,17K |
| 2026-07-13 | KRW 1.900,00 | -0,89 % | KRW 1.919,00 | KRW 1.936,00 | KRW 1.860,00 | 17,22K |
| 2026-07-10 | KRW 1.917,00 | +0,84 % | KRW 1.902,00 | KRW 1.925,00 | KRW 1.902,00 | 18,70K |
| 2026-07-09 | KRW 1.901,00 | +0,58 % | KRW 1.889,00 | KRW 1.919,00 | KRW 1.874,00 | 10,44K |
| 2026-07-08 | KRW 1.890,00 | -1,41 % | KRW 1.915,00 | KRW 1.925,00 | KRW 1.870,00 | 30,79K |
| 2026-07-07 | KRW 1.917,00 | -0,26 % | KRW 1.901,00 | KRW 1.931,00 | KRW 1.870,00 | 24,32K |
| 2026-07-06 | KRW 1.922,00 | 0,00 % | KRW 1.906,00 | KRW 1.922,00 | KRW 1.898,00 | 7,75K |
| 2026-07-03 | KRW 1.922,00 | -0,47 % | KRW 1.930,00 | KRW 1.931,00 | KRW 1.850,00 | 7,78K |
| 2026-07-02 | KRW 1.931,00 | 0,00 % | KRW 1.920,00 | KRW 1.946,00 | KRW 1.868,00 | 13,80K |
| 2026-07-01 | KRW 1.931,00 | +1,31 % | KRW 1.882,00 | KRW 1.949,00 | KRW 1.882,00 | 31,72K |
| 2026-06-30 | KRW 1.906,00 | +0,05 % | KRW 1.880,00 | KRW 1.920,00 | KRW 1.880,00 | 4,37K |
| 2026-06-29 | KRW 1.905,00 | +5,83 % | KRW 1.780,00 | KRW 1.910,00 | KRW 1.780,00 | 20,40K |
| 2026-06-26 | KRW 1.800,00 | -4,10 % | KRW 1.861,00 | KRW 1.920,00 | KRW 1.783,00 | 59,63K |
| 2026-06-25 | KRW 1.877,00 | -1,21 % | KRW 1.850,00 | KRW 1.926,00 | KRW 1.850,00 | 36,63K |
| 2026-06-24 | KRW 1.900,00 | -2,06 % | KRW 1.902,00 | KRW 1.960,00 | KRW 1.870,00 | 31,42K |
| 2026-06-23 | KRW 1.940,00 | -3,24 % | KRW 1.998,00 | KRW 2.015,00 | KRW 1.900,00 | 48,25K |
| 2026-06-22 | KRW 2.005,00 | +1,52 % | KRW 1.989,00 | KRW 2.055,00 | KRW 1.900,00 | 91,98K |
| 2026-06-19 | KRW 1.975,00 | +0,36 % | KRW 1.967,00 | KRW 1.992,00 | KRW 1.910,00 | 43,86K |
| 2026-06-18 | KRW 1.968,00 | -2,09 % | KRW 1.987,00 | KRW 2.030,00 | KRW 1.950,00 | 47,02K |
| 2026-06-17 | KRW 2.010,00 | -0,25 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.996,00 | 15,22K |
| 2026-06-16 | KRW 2.015,00 | +0,75 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.986,00 | 17,63K |
| 2026-06-15 | KRW 2.000,00 | +0,96 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.982,00 | 6,42K |
| 2026-06-12 | KRW 1.981,00 | +0,05 % | KRW 1.980,00 | KRW 2.040,00 | KRW 1.969,00 | 44,53K |
| 2026-06-11 | KRW 1.980,00 | +2,22 % | KRW 1.879,00 | KRW 1.983,00 | KRW 1.879,00 | 28,51K |
| 2026-06-10 | KRW 1.937,00 | -1,68 % | KRW 1.955,00 | KRW 1.986,00 | KRW 1.921,00 | 26,47K |
| 2026-06-09 | KRW 1.970,00 | +5,01 % | KRW 1.859,00 | KRW 1.974,00 | KRW 1.859,00 | 31,25K |
| 2026-06-08 | KRW 1.876,00 | -4,77 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.876,00 | 94,11K |
| 2026-06-05 | KRW 1.970,00 | -0,40 % | KRW 1.966,00 | KRW 1.998,00 | KRW 1.924,00 | 36,53K |
| 2026-06-04 | KRW 1.978,00 | +2,06 % | KRW 1.938,00 | KRW 2.130,00 | KRW 1.930,00 | 67,25K |
| 2026-06-02 | KRW 1.938,00 | -1,77 % | KRW 1.957,00 | KRW 1.972,00 | KRW 1.889,00 | 65,57K |
| 2026-06-01 | KRW 1.973,00 | -4,69 % | KRW 2.040,00 | KRW 2.065,00 | KRW 1.960,00 | 116,69K |
| 2026-05-29 | KRW 2.070,00 | -1,19 % | KRW 2.055,00 | KRW 2.115,00 | KRW 2.020,00 | 47,33K |
| 2026-05-28 | KRW 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.005,00 | 70,76K |
| 2026-05-27 | KRW 2.100,00 | -3,00 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.055,00 | 96,36K |
| 2026-05-26 | KRW 2.165,00 | -2,26 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.155,00 | 66,08K |
| 2026-05-22 | KRW 2.215,00 | +2,07 % | KRW 2.160,00 | KRW 2.280,00 | KRW 2.145,00 | 49,43K |