KAON Group Co., Ltd. 078890
KRX · Südkorea · Elektronische Technologie
KRW 4.700,00+155,00 (+3,41 %)
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 4.700,00 | +3,41 % | KRW 4.545,00 | KRW 4.770,00 | KRW 4.535,00 | 93,70K |
| 2026-10-01 | KRW 4.545,00 | +4,00 % | KRW 4.370,00 | KRW 4.565,00 | KRW 4.325,00 | 66,01K |
| 2026-09-30 | KRW 4.370,00 | +0,46 % | KRW 4.350,00 | KRW 4.475,00 | KRW 4.345,00 | 26,82K |
| 2026-09-29 | KRW 4.350,00 | -1,81 % | KRW 4.350,00 | KRW 4.480,00 | KRW 4.270,00 | 46,46K |
| 2026-09-28 | KRW 4.430,00 | -0,23 % | KRW 4.445,00 | KRW 4.550,00 | KRW 4.345,00 | 32,21K |
| 2026-09-23 | KRW 4.440,00 | -0,34 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.405,00 | 81,84K |
| 2026-09-22 | KRW 4.455,00 | -0,78 % | KRW 4.520,00 | KRW 4.560,00 | KRW 4.390,00 | 61,20K |
| 2026-09-21 | KRW 4.490,00 | -1,75 % | KRW 4.615,00 | KRW 4.620,00 | KRW 4.410,00 | 62,05K |
| 2026-09-18 | KRW 4.570,00 | +1,33 % | KRW 4.575,00 | KRW 4.630,00 | KRW 4.510,00 | 51,94K |
| 2026-09-17 | KRW 4.510,00 | +1,69 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.425,00 | 52,61K |
| 2026-09-16 | KRW 4.435,00 | +3,50 % | KRW 4.350,00 | KRW 4.605,00 | KRW 4.280,00 | 144,44K |
| 2026-09-15 | KRW 4.285,00 | +0,82 % | KRW 4.270,00 | KRW 4.350,00 | KRW 4.225,00 | 43,56K |
| 2026-09-14 | KRW 4.250,00 | -0,47 % | KRW 4.250,00 | KRW 4.395,00 | KRW 4.110,00 | 48,75K |
| 2026-09-11 | KRW 4.270,00 | -0,81 % | KRW 4.210,00 | KRW 4.325,00 | KRW 4.195,00 | 38,39K |
| 2026-09-10 | KRW 4.305,00 | +0,12 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.185,00 | 56,46K |
| 2026-09-09 | KRW 4.300,00 | +2,87 % | KRW 4.180,00 | KRW 4.330,00 | KRW 4.130,00 | 56,35K |
| 2026-09-08 | KRW 4.180,00 | -1,30 % | KRW 4.250,00 | KRW 4.325,00 | KRW 4.085,00 | 45,11K |
| 2026-09-07 | KRW 4.235,00 | +3,17 % | KRW 4.185,00 | KRW 4.240,00 | KRW 4.105,00 | 75,90K |
| 2026-09-04 | KRW 4.105,00 | +1,86 % | KRW 4.050,00 | KRW 4.135,00 | KRW 4.000,00 | 37,55K |
| 2026-09-03 | KRW 4.030,00 | -2,42 % | KRW 4.265,00 | KRW 4.265,00 | KRW 3.960,00 | 76,04K |
| 2026-09-02 | KRW 4.130,00 | -3,50 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.110,00 | 67,33K |
| 2026-09-01 | KRW 4.280,00 | -1,38 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.190,00 | 49,26K |
| 2026-08-31 | KRW 4.340,00 | -0,23 % | KRW 4.335,00 | KRW 4.395,00 | KRW 4.130,00 | 31,54K |
| 2026-08-28 | KRW 4.350,00 | -0,34 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.250,00 | 39,51K |
| 2026-08-27 | KRW 4.365,00 | +0,11 % | KRW 4.360,00 | KRW 4.440,00 | KRW 4.305,00 | 30,89K |
| 2026-08-26 | KRW 4.360,00 | +0,46 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.200,00 | 31,93K |
| 2026-08-25 | KRW 4.340,00 | +3,58 % | KRW 4.125,00 | KRW 4.380,00 | KRW 4.000,00 | 44,01K |
| 2026-08-24 | KRW 4.190,00 | +0,84 % | KRW 4.265,00 | KRW 4.285,00 | KRW 4.110,00 | 40,39K |
| 2026-08-21 | KRW 4.155,00 | -4,15 % | KRW 4.320,00 | KRW 4.325,00 | KRW 4.105,00 | 55,02K |
| 2026-08-20 | KRW 4.335,00 | +1,17 % | KRW 4.300,00 | KRW 4.430,00 | KRW 4.290,00 | 37,30K |
| 2026-08-19 | KRW 4.285,00 | -6,24 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.265,00 | 54,70K |
| 2026-08-18 | KRW 4.570,00 | -2,77 % | KRW 4.700,00 | KRW 4.790,00 | KRW 4.390,00 | 116,34K |
| 2026-08-14 | KRW 4.700,00 | +2,51 % | KRW 4.590,00 | KRW 4.900,00 | KRW 4.590,00 | 142,10K |
| 2026-08-13 | KRW 4.585,00 | 0,00 % | KRW 4.635,00 | KRW 4.690,00 | KRW 4.540,00 | 75,99K |
| 2026-08-12 | KRW 4.585,00 | -0,97 % | KRW 4.630,00 | KRW 4.735,00 | KRW 4.537,00 | 48,24K |
| 2026-08-11 | KRW 4.630,00 | 0,00 % | KRW 4.625,00 | KRW 4.700,00 | KRW 4.545,00 | 64,72K |
| 2026-08-10 | KRW 4.630,00 | +6,44 % | KRW 4.350,00 | KRW 4.645,00 | KRW 4.350,00 | 143,54K |
| 2026-08-07 | KRW 4.350,00 | -1,47 % | KRW 4.455,00 | KRW 4.540,00 | KRW 4.250,00 | 89,44K |
| 2026-08-06 | KRW 4.415,00 | -0,11 % | KRW 4.460,00 | KRW 4.495,00 | KRW 4.250,00 | 78,72K |
| 2026-08-05 | KRW 4.420,00 | +4,00 % | KRW 4.360,00 | KRW 4.535,00 | KRW 4.300,00 | 151,63K |
| 2026-08-04 | KRW 4.250,00 | +3,28 % | KRW 4.205,00 | KRW 4.300,00 | KRW 4.115,00 | 112,55K |
| 2026-08-03 | KRW 4.115,00 | +5,51 % | KRW 3.950,00 | KRW 4.315,00 | KRW 3.860,00 | 167,31K |
| 2026-07-31 | KRW 3.900,00 | +18,36 % | KRW 3.400,00 | KRW 3.900,00 | KRW 3.400,00 | 195,57K |
| 2026-07-30 | KRW 3.295,00 | +1,07 % | KRW 3.260,00 | KRW 3.445,00 | KRW 3.220,00 | 81,51K |
| 2026-07-29 | KRW 3.260,00 | -8,17 % | KRW 3.575,00 | KRW 3.690,00 | KRW 3.200,00 | 232,61K |
| 2026-07-28 | KRW 3.550,00 | -7,31 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.490,00 | 104,13K |
| 2026-07-27 | KRW 3.830,00 | +2,13 % | KRW 3.815,00 | KRW 3.910,00 | KRW 3.735,00 | 92,85K |
| 2026-07-24 | KRW 3.750,00 | -4,70 % | KRW 3.890,00 | KRW 3.930,00 | KRW 3.710,00 | 67,59K |
| 2026-07-23 | KRW 3.935,00 | +6,50 % | KRW 3.695,00 | KRW 3.935,00 | KRW 3.695,00 | 119,05K |
| 2026-07-22 | KRW 3.695,00 | +0,54 % | KRW 3.745,00 | KRW 3.890,00 | KRW 3.685,00 | 151,92K |
| 2026-07-21 | KRW 3.675,00 | +2,08 % | KRW 3.555,00 | KRW 3.745,00 | KRW 3.515,00 | 112,08K |
| 2026-07-20 | KRW 3.600,00 | -5,01 % | KRW 3.665,00 | KRW 3.790,00 | KRW 3.545,00 | 178,97K |
| 2026-07-16 | KRW 3.790,00 | -5,60 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.735,00 | 196,39K |
| 2026-07-15 | KRW 4.015,00 | 0,00 % | KRW 4.055,00 | KRW 4.300,00 | KRW 3.940,00 | 291,84K |
| 2026-07-14 | KRW 4.015,00 | -4,06 % | KRW 4.185,00 | KRW 4.200,00 | KRW 3.870,00 | 218,77K |
| 2026-07-13 | KRW 4.185,00 | -8,72 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.180,00 | 111,73K |
| 2026-07-10 | KRW 4.585,00 | +7,63 % | KRW 4.260,00 | KRW 4.640,00 | KRW 4.260,00 | 102,51K |
| 2026-07-09 | KRW 4.260,00 | +0,12 % | KRW 4.255,00 | KRW 4.420,00 | KRW 4.170,00 | 89,45K |
| 2026-07-08 | KRW 4.255,00 | -5,65 % | KRW 4.460,00 | KRW 4.675,00 | KRW 4.180,00 | 150,78K |
| 2026-07-07 | KRW 4.510,00 | -5,35 % | KRW 4.765,00 | KRW 4.975,00 | KRW 4.405,00 | 192,08K |
| 2026-07-06 | KRW 4.765,00 | -2,06 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.680,00 | 99,68K |
| 2026-07-03 | KRW 4.865,00 | +1,14 % | KRW 4.800,00 | KRW 4.900,00 | KRW 4.550,00 | 82,34K |
| 2026-07-02 | KRW 4.810,00 | -3,70 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.670,00 | 116,68K |
| 2026-07-01 | KRW 4.995,00 | +4,61 % | KRW 4.885,00 | KRW 5.070,00 | KRW 4.775,00 | 170,18K |
| 2026-06-30 | KRW 4.775,00 | -1,65 % | KRW 4.935,00 | KRW 5.030,00 | KRW 4.700,00 | 125,65K |
| 2026-06-29 | KRW 4.855,00 | +8,98 % | KRW 4.345,00 | KRW 4.855,00 | KRW 4.345,00 | 165,19K |
| 2026-06-26 | KRW 4.455,00 | -3,26 % | KRW 4.610,00 | KRW 4.690,00 | KRW 4.330,00 | 322,61K |
| 2026-06-25 | KRW 4.605,00 | -4,86 % | KRW 4.900,00 | KRW 5.080,00 | KRW 4.590,00 | 173,90K |
| 2026-06-24 | KRW 4.840,00 | -0,62 % | KRW 4.870,00 | KRW 5.080,00 | KRW 4.780,00 | 212,29K |
| 2026-06-23 | KRW 4.870,00 | -9,48 % | KRW 5.330,00 | KRW 5.450,00 | KRW 4.860,00 | 364,13K |
| 2026-06-22 | KRW 5.380,00 | -5,11 % | KRW 5.640,00 | KRW 5.670,00 | KRW 5.300,00 | 219,32K |
| 2026-06-19 | KRW 5.670,00 | -5,97 % | KRW 6.030,00 | KRW 6.060,00 | KRW 5.500,00 | 427,28K |
| 2026-06-18 | KRW 6.030,00 | -2,43 % | KRW 6.280,00 | KRW 6.470,00 | KRW 5.900,00 | 495,08K |
| 2026-06-17 | KRW 6.180,00 | +4,75 % | KRW 5.900,00 | KRW 6.820,00 | KRW 5.730,00 | 1,44M |
| 2026-06-16 | KRW 5.900,00 | +0,68 % | KRW 5.910,00 | KRW 6.030,00 | KRW 5.800,00 | 308,31K |
| 2026-06-15 | KRW 5.860,00 | +0,34 % | KRW 5.980,00 | KRW 6.100,00 | KRW 5.750,00 | 243,03K |
| 2026-06-12 | KRW 5.840,00 | +2,46 % | KRW 5.870,00 | KRW 6.020,00 | KRW 5.600,00 | 474,41K |
| 2026-06-11 | KRW 5.700,00 | -1,55 % | KRW 5.700,00 | KRW 5.860,00 | KRW 5.600,00 | 193,73K |
| 2026-06-10 | KRW 5.790,00 | -0,69 % | KRW 5.750,00 | KRW 6.180,00 | KRW 5.580,00 | 32 |
| 2026-06-09 | KRW 5.830,00 | -0,34 % | KRW 5.850,00 | KRW 6.080,00 | KRW 5.750,00 | 311,00K |
| 2026-06-08 | KRW 5.850,00 | -5,80 % | KRW 5.750,00 | KRW 5.950,00 | KRW 5.600,00 | 333,45K |
| 2026-06-05 | KRW 6.210,00 | -7,31 % | KRW 6.580,00 | KRW 6.580,00 | KRW 6.090,00 | 320,05K |
| 2026-06-04 | KRW 6.700,00 | +2,76 % | KRW 6.590,00 | KRW 6.850,00 | KRW 6.350,00 | 310,31K |
| 2026-06-02 | KRW 6.520,00 | -3,69 % | KRW 6.740,00 | KRW 6.770,00 | KRW 6.360,00 | 387,40K |
| 2026-06-01 | KRW 6.770,00 | -3,01 % | KRW 6.980,00 | KRW 7.230,00 | KRW 6.610,00 | 529,23K |
| 2026-05-29 | KRW 6.980,00 | -3,46 % | KRW 7.300,00 | KRW 7.460,00 | KRW 6.850,00 | 523,82K |
| 2026-05-28 | KRW 7.230,00 | -2,43 % | KRW 7.430,00 | KRW 7.510,00 | KRW 6.920,00 | 721,99K |
| 2026-05-27 | KRW 7.410,00 | -14,04 % | KRW 8.630,00 | KRW 8.700,00 | KRW 7.400,00 | 1,19M |
| 2026-05-26 | KRW 8.620,00 | -6,71 % | KRW 9.560,00 | KRW 9.650,00 | KRW 8.290,00 | 1,30M |
| 2026-05-22 | KRW 9.240,00 | +3,24 % | KRW 9.130,00 | KRW 9.790,00 | KRW 9.120,00 | 1,13M |