Com2us Corporation 078340
KRX · Südkorea · Technologiedienstleistungen
KRW 37.750,00+300,00 (+0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37.750,00 | +0,80 % | KRW 37.800,00 | KRW 37.850,00 | KRW 37.200,00 | 42,78K |
| 2026-10-01 | KRW 37.450,00 | +2,04 % | KRW 36.350,00 | KRW 38.000,00 | KRW 36.250,00 | 105,41K |
| 2026-09-30 | KRW 36.700,00 | -1,87 % | KRW 37.750,00 | KRW 38.450,00 | KRW 36.650,00 | 109,66K |
| 2026-09-29 | KRW 37.400,00 | -0,13 % | KRW 37.350,00 | KRW 37.800,00 | KRW 37.100,00 | 57,92K |
| 2026-09-28 | KRW 37.450,00 | +7,15 % | KRW 34.600,00 | KRW 37.900,00 | KRW 34.600,00 | 159,42K |
| 2026-09-23 | KRW 34.950,00 | -0,14 % | KRW 34.800,00 | KRW 35.050,00 | KRW 34.450,00 | 51,02K |
| 2026-09-22 | KRW 35.000,00 | +1,45 % | KRW 34.500,00 | KRW 35.300,00 | KRW 34.050,00 | 83,88K |
| 2026-09-21 | KRW 34.500,00 | +2,83 % | KRW 34.650,00 | KRW 35.150,00 | KRW 33.750,00 | 100,99K |
| 2026-09-18 | KRW 33.550,00 | -0,59 % | KRW 34.000,00 | KRW 34.250,00 | KRW 33.200,00 | 78,89K |
| 2026-09-17 | KRW 33.750,00 | -0,30 % | KRW 33.850,00 | KRW 33.950,00 | KRW 33.350,00 | 32,95K |
| 2026-09-16 | KRW 33.850,00 | -1,17 % | KRW 34.300,00 | KRW 34.450,00 | KRW 33.450,00 | 65,67K |
| 2026-09-15 | KRW 34.250,00 | -2,28 % | KRW 34.750,00 | KRW 35.250,00 | KRW 34.100,00 | 80,11K |
| 2026-09-14 | KRW 35.050,00 | +0,14 % | KRW 34.100,00 | KRW 35.250,00 | KRW 34.050,00 | 78,92K |
| 2026-09-11 | KRW 35.000,00 | +0,43 % | KRW 34.000,00 | KRW 36.600,00 | KRW 34.000,00 | 235,94K |
| 2026-09-10 | KRW 34.850,00 | +11,70 % | KRW 31.900,00 | KRW 35.050,00 | KRW 31.800,00 | 331,67K |
| 2026-09-09 | KRW 31.200,00 | +1,46 % | KRW 30.750,00 | KRW 31.350,00 | KRW 30.550,00 | 71,71K |
| 2026-09-08 | KRW 30.750,00 | -3,00 % | KRW 31.650,00 | KRW 31.900,00 | KRW 30.700,00 | 111,53K |
| 2026-09-07 | KRW 31.700,00 | -2,16 % | KRW 32.450,00 | KRW 32.900,00 | KRW 31.400,00 | 103,09K |
| 2026-09-04 | KRW 32.400,00 | -0,77 % | KRW 32.150,00 | KRW 33.500,00 | KRW 32.000,00 | 148,03K |
| 2026-09-03 | KRW 32.650,00 | -4,11 % | KRW 34.400,00 | KRW 34.450,00 | KRW 32.150,00 | 187,21K |
| 2026-09-02 | KRW 34.050,00 | -1,30 % | KRW 34.100,00 | KRW 38.800,00 | KRW 33.900,00 | 465,20K |
| 2026-09-01 | KRW 34.500,00 | 0,00 % | KRW 33.750,00 | KRW 36.200,00 | KRW 33.700,00 | 167,71K |
| 2026-08-31 | KRW 34.500,00 | -4,17 % | KRW 35.450,00 | KRW 35.950,00 | KRW 33.800,00 | 187,58K |
| 2026-08-28 | KRW 36.000,00 | +2,56 % | KRW 34.550,00 | KRW 36.350,00 | KRW 34.150,00 | 216,89K |
| 2026-08-27 | KRW 35.100,00 | +3,24 % | KRW 39.250,00 | KRW 41.000,00 | KRW 34.200,00 | 1,23M |
| 2026-08-26 | KRW 34.000,00 | +8,80 % | KRW 31.100,00 | KRW 35.800,00 | KRW 31.100,00 | 271,50K |
| 2026-08-25 | KRW 31.250,00 | -1,57 % | KRW 31.450,00 | KRW 31.600,00 | KRW 30.500,00 | 48,14K |
| 2026-08-24 | KRW 31.750,00 | -0,16 % | KRW 31.500,00 | KRW 32.250,00 | KRW 31.150,00 | 39,15K |
| 2026-08-21 | KRW 31.800,00 | -1,40 % | KRW 31.950,00 | KRW 32.400,00 | KRW 30.900,00 | 43,78K |
| 2026-08-20 | KRW 32.250,00 | -0,77 % | KRW 32.700,00 | KRW 33.050,00 | KRW 31.450,00 | 43,27K |
| 2026-08-19 | KRW 32.500,00 | +5,01 % | KRW 30.750,00 | KRW 32.550,00 | KRW 30.150,00 | 43,60K |
| 2026-08-18 | KRW 30.950,00 | -3,58 % | KRW 31.600,00 | KRW 32.050,00 | KRW 30.650,00 | 65,33K |
| 2026-08-14 | KRW 32.100,00 | +0,94 % | KRW 31.700,00 | KRW 32.550,00 | KRW 31.500,00 | 36,22K |
| 2026-08-13 | KRW 31.800,00 | -3,93 % | KRW 32.700,00 | KRW 32.800,00 | KRW 31.500,00 | 54,71K |
| 2026-08-12 | KRW 33.100,00 | -2,50 % | KRW 33.400,00 | KRW 33.900,00 | KRW 32.500,00 | 34,61K |
| 2026-08-11 | KRW 33.950,00 | +3,19 % | KRW 33.050,00 | KRW 33.950,00 | KRW 32.500,00 | 41,59K |
| 2026-08-10 | KRW 32.900,00 | -2,23 % | KRW 33.950,00 | KRW 34.000,00 | KRW 32.900,00 | 35,99K |
| 2026-08-07 | KRW 33.650,00 | +2,59 % | KRW 32.500,00 | KRW 33.750,00 | KRW 32.400,00 | 92,96K |
| 2026-08-06 | KRW 32.800,00 | +5,98 % | KRW 30.950,00 | KRW 33.150,00 | KRW 30.800,00 | 101,30K |
| 2026-08-05 | KRW 30.950,00 | -2,67 % | KRW 31.500,00 | KRW 31.750,00 | KRW 30.500,00 | 59,63K |
| 2026-08-04 | KRW 31.800,00 | +6,53 % | KRW 29.700,00 | KRW 31.950,00 | KRW 29.700,00 | 103,80K |
| 2026-08-03 | KRW 29.850,00 | +0,84 % | KRW 29.450,00 | KRW 30.850,00 | KRW 29.450,00 | 78,04K |
| 2026-07-31 | KRW 29.600,00 | +6,86 % | KRW 27.550,00 | KRW 30.200,00 | KRW 26.750,00 | 119,70K |
| 2026-07-30 | KRW 27.700,00 | +6,54 % | KRW 25.600,00 | KRW 28.400,00 | KRW 25.600,00 | 72,85K |
| 2026-07-29 | KRW 26.000,00 | -2,07 % | KRW 27.400,00 | KRW 27.400,00 | KRW 24.900,00 | 87,85K |
| 2026-07-28 | KRW 26.550,00 | -2,03 % | KRW 26.850,00 | KRW 26.850,00 | KRW 25.800,00 | 31,97K |
| 2026-07-27 | KRW 27.100,00 | +4,23 % | KRW 26.450,00 | KRW 27.900,00 | KRW 26.450,00 | 54,01K |
| 2026-07-24 | KRW 26.000,00 | +1,56 % | KRW 25.050,00 | KRW 26.500,00 | KRW 25.050,00 | 32,82K |
| 2026-07-23 | KRW 25.600,00 | +4,49 % | KRW 24.750,00 | KRW 25.800,00 | KRW 24.450,00 | 39,62K |
| 2026-07-22 | KRW 24.500,00 | 0,00 % | KRW 24.550,00 | KRW 25.400,00 | KRW 24.500,00 | 31,76K |
| 2026-07-21 | KRW 24.500,00 | 0,00 % | KRW 24.550,00 | KRW 25.000,00 | KRW 24.000,00 | 38,06K |
| 2026-07-20 | KRW 24.500,00 | -3,92 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.250,00 | 23,43K |
| 2026-07-16 | KRW 25.500,00 | -0,58 % | KRW 25.800,00 | KRW 25.850,00 | KRW 25.000,00 | 24,05K |
| 2026-07-15 | KRW 25.650,00 | -0,77 % | KRW 25.900,00 | KRW 26.500,00 | KRW 25.350,00 | 30,21K |
| 2026-07-14 | KRW 25.850,00 | -0,39 % | KRW 26.200,00 | KRW 26.450,00 | KRW 25.550,00 | 36,48K |
| 2026-07-13 | KRW 25.950,00 | -5,12 % | KRW 27.000,00 | KRW 27.650,00 | KRW 25.800,00 | 36,69K |
| 2026-07-10 | KRW 27.350,00 | +5,39 % | KRW 26.200,00 | KRW 27.500,00 | KRW 26.150,00 | 43,72K |
| 2026-07-09 | KRW 25.950,00 | -0,19 % | KRW 26.000,00 | KRW 26.200,00 | KRW 25.500,00 | 48,75K |
| 2026-07-08 | KRW 26.000,00 | -0,95 % | KRW 26.000,00 | KRW 26.450,00 | KRW 25.500,00 | 36,48K |
| 2026-07-07 | KRW 26.250,00 | +0,38 % | KRW 25.800,00 | KRW 26.950,00 | KRW 25.700,00 | 31,89K |
| 2026-07-06 | KRW 26.150,00 | 0,00 % | KRW 25.650,00 | KRW 26.500,00 | KRW 25.600,00 | 22,63K |
| 2026-07-03 | KRW 26.150,00 | -2,79 % | KRW 26.950,00 | KRW 27.100,00 | KRW 25.450,00 | 42,55K |
| 2026-07-02 | KRW 26.900,00 | +0,94 % | KRW 26.300,00 | KRW 28.100,00 | KRW 26.100,00 | 37,29K |
| 2026-07-01 | KRW 26.650,00 | +2,30 % | KRW 26.650,00 | KRW 27.800,00 | KRW 26.200,00 | 47,31K |
| 2026-06-30 | KRW 26.050,00 | 0,00 % | KRW 25.600,00 | KRW 27.000,00 | KRW 25.600,00 | 41,08K |
| 2026-06-29 | KRW 26.050,00 | +14,76 % | KRW 22.450,00 | KRW 26.300,00 | KRW 22.450,00 | 72,03K |
| 2026-06-26 | KRW 22.700,00 | -1,30 % | KRW 22.850,00 | KRW 23.250,00 | KRW 22.550,00 | 57,63K |
| 2026-06-25 | KRW 23.000,00 | -3,36 % | KRW 23.600,00 | KRW 24.150,00 | KRW 23.000,00 | 34,05K |
| 2026-06-24 | KRW 23.800,00 | +1,28 % | KRW 23.700,00 | KRW 23.850,00 | KRW 22.900,00 | 51,29K |
| 2026-06-23 | KRW 23.500,00 | -3,29 % | KRW 24.000,00 | KRW 24.450,00 | KRW 23.400,00 | 45,60K |
| 2026-06-22 | KRW 24.300,00 | +0,41 % | KRW 24.550,00 | KRW 25.050,00 | KRW 24.050,00 | 87,66K |
| 2026-06-19 | KRW 24.200,00 | -4,54 % | KRW 25.600,00 | KRW 25.650,00 | KRW 24.200,00 | 63,41K |
| 2026-06-18 | KRW 25.350,00 | -2,31 % | KRW 25.950,00 | KRW 26.150,00 | KRW 25.350,00 | 31,83K |
| 2026-06-17 | KRW 25.950,00 | -0,19 % | KRW 26.050,00 | KRW 26.600,00 | KRW 25.550,00 | 30,51K |
| 2026-06-16 | KRW 26.000,00 | +1,76 % | KRW 25.550,00 | KRW 26.250,00 | KRW 25.550,00 | 30,37K |
| 2026-06-15 | KRW 25.550,00 | +0,39 % | KRW 25.500,00 | KRW 26.350,00 | KRW 25.500,00 | 38,08K |
| 2026-06-12 | KRW 25.450,00 | +0,79 % | KRW 25.850,00 | KRW 26.050,00 | KRW 25.200,00 | 40,82K |
| 2026-06-11 | KRW 25.250,00 | +1,00 % | KRW 24.250,00 | KRW 25.300,00 | KRW 23.900,00 | 104,29K |
| 2026-06-10 | KRW 25.000,00 | -1,19 % | KRW 24.900,00 | KRW 25.450,00 | KRW 24.500,00 | 44,12K |
| 2026-06-09 | KRW 25.300,00 | -0,78 % | KRW 25.000,00 | KRW 26.400,00 | KRW 25.000,00 | 51,26K |
| 2026-06-08 | KRW 25.500,00 | -2,11 % | KRW 24.100,00 | KRW 26.250,00 | KRW 24.100,00 | 64,56K |
| 2026-06-05 | KRW 26.050,00 | -3,16 % | KRW 27.250,00 | KRW 27.350,00 | KRW 26.000,00 | 48,24K |
| 2026-06-04 | KRW 26.900,00 | +0,94 % | KRW 26.900,00 | KRW 27.700,00 | KRW 25.850,00 | 78,61K |
| 2026-06-02 | KRW 26.650,00 | +2,90 % | KRW 25.200,00 | KRW 26.950,00 | KRW 25.100,00 | 70,82K |
| 2026-06-01 | KRW 25.900,00 | -2,45 % | KRW 26.250,00 | KRW 27.100,00 | KRW 25.450,00 | 180,33K |
| 2026-05-29 | KRW 26.550,00 | -2,39 % | KRW 27.000,00 | KRW 27.500,00 | KRW 26.350,00 | 70,35K |
| 2026-05-28 | KRW 27.200,00 | -0,73 % | KRW 27.250,00 | KRW 27.750,00 | KRW 26.600,00 | 90,07K |
| 2026-05-27 | KRW 27.400,00 | -3,52 % | KRW 28.150,00 | KRW 28.250,00 | KRW 27.250,00 | 59,65K |
| 2026-05-26 | KRW 28.400,00 | -1,90 % | KRW 29.050,00 | KRW 29.500,00 | KRW 28.000,00 | 39,74K |
| 2026-05-22 | KRW 28.950,00 | +5,27 % | KRW 27.850,00 | KRW 29.500,00 | KRW 27.850,00 | 43,34K |