KESPION Co. Ltd. 079190
KRX · Südkorea · Elektronische Technologie
KRW 1.462,00+198,00 (+15,66 %)
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 1.462,00 | +15,66 % | KRW 1.350,00 | KRW 1.580,00 | KRW 1.257,00 | 415,70K |
| 2026-10-01 | KRW 1.264,00 | -0,63 % | KRW 1.263,00 | KRW 1.350,00 | KRW 1.213,00 | 30,75K |
| 2026-09-30 | KRW 1.272,00 | -4,79 % | KRW 1.226,00 | KRW 1.321,00 | KRW 1.226,00 | 32,73K |
| 2026-09-29 | KRW 1.336,00 | +4,87 % | KRW 1.205,00 | KRW 1.388,00 | KRW 1.205,00 | 68,91K |
| 2026-09-28 | KRW 1.274,00 | -4,14 % | KRW 1.459,00 | KRW 1.459,00 | KRW 1.180,00 | 57,23K |
| 2026-09-23 | KRW 1.329,00 | -3,84 % | KRW 1.422,00 | KRW 1.422,00 | KRW 1.283,00 | 65,27K |
| 2026-09-22 | KRW 1.382,00 | -1,92 % | KRW 1.447,00 | KRW 1.448,00 | KRW 1.353,00 | 16,41K |
| 2026-09-21 | KRW 1.409,00 | +9,99 % | KRW 1.370,00 | KRW 1.420,00 | KRW 1.290,00 | 60,74K |
| 2026-09-18 | KRW 1.281,00 | -6,15 % | KRW 1.381,00 | KRW 1.385,00 | KRW 1.260,00 | 152,34K |
| 2026-09-17 | KRW 1.365,00 | -0,07 % | KRW 1.366,00 | KRW 1.490,00 | KRW 1.349,00 | 25,80K |
| 2026-09-16 | KRW 1.366,00 | -7,26 % | KRW 1.473,00 | KRW 1.539,00 | KRW 1.350,00 | 44,93K |
| 2026-09-15 | KRW 1.473,00 | -14,11 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.450,00 | 122,04K |
| 2026-09-14 | KRW 1.715,00 | +7,25 % | KRW 1.599,00 | KRW 1.815,00 | KRW 1.519,00 | 405,75K |
| 2026-09-11 | KRW 1.599,00 | +23,47 % | KRW 1.295,00 | KRW 1.651,00 | KRW 1.290,00 | 438,21K |
| 2026-09-10 | KRW 1.295,00 | +5,20 % | KRW 1.231,00 | KRW 1.353,00 | KRW 1.227,00 | 127,57K |
| 2026-09-09 | KRW 1.231,00 | -2,38 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.225,00 | 69,78K |
| 2026-09-08 | KRW 1.261,00 | -1,41 % | KRW 1.246,00 | KRW 1.354,00 | KRW 1.210,00 | 59,63K |
| 2026-09-07 | KRW 1.279,00 | +12,99 % | KRW 1.103,00 | KRW 1.420,00 | KRW 1.103,00 | 396,38K |
| 2026-09-04 | KRW 1.132,00 | +5,79 % | KRW 1.053,00 | KRW 1.183,00 | KRW 1.053,00 | 59,88K |
| 2026-09-03 | KRW 1.070,00 | -3,52 % | KRW 1.095,00 | KRW 1.145,00 | KRW 1.055,00 | 51,17K |
| 2026-09-02 | KRW 1.109,00 | +0,18 % | KRW 1.107,00 | KRW 1.137,00 | KRW 1.082,00 | 54,90K |
| 2026-09-01 | KRW 1.107,00 | -1,16 % | KRW 1.121,00 | KRW 1.216,00 | KRW 1.107,00 | 111,67K |
| 2026-08-31 | KRW 1.120,00 | -7,13 % | KRW 1.171,00 | KRW 1.249,00 | KRW 1.111,00 | 142,54K |
| 2026-08-28 | KRW 1.206,00 | -1,47 % | KRW 1.160,00 | KRW 1.263,00 | KRW 1.160,00 | 48,41K |
| 2026-08-27 | KRW 1.224,00 | -1,53 % | KRW 1.231,00 | KRW 1.260,00 | KRW 1.207,00 | 73,38K |
| 2026-08-26 | KRW 1.243,00 | -0,48 % | KRW 1.221,00 | KRW 1.271,00 | KRW 1.221,00 | 81,27K |
| 2026-08-25 | KRW 1.249,00 | -2,12 % | KRW 1.211,00 | KRW 1.293,00 | KRW 1.200,00 | 64,63K |
| 2026-08-24 | KRW 1.276,00 | +3,24 % | KRW 1.235,00 | KRW 1.298,00 | KRW 1.180,00 | 144,00K |
| 2026-08-21 | KRW 1.236,00 | -5,58 % | KRW 1.348,00 | KRW 1.364,00 | KRW 1.236,00 | 283,74K |
| 2026-08-20 | KRW 1.309,00 | -4,94 % | KRW 1.299,00 | KRW 1.425,00 | KRW 1.215,00 | 549,49K |
| 2026-08-19 | KRW 1.377,00 | -29,96 % | KRW 1.815,00 | KRW 1.885,00 | KRW 1.377,00 | 1,98M |
| 2026-08-18 | KRW 1.966,00 | +29,94 % | KRW 1.582,00 | KRW 1.966,00 | KRW 1.581,00 | 1,38M |
| 2026-08-14 | KRW 1.513,00 | +7,76 % | KRW 1.405,00 | KRW 1.558,00 | KRW 1.350,00 | 265,46K |
| 2026-08-13 | KRW 1.404,00 | +11,43 % | KRW 1.254,00 | KRW 1.437,00 | KRW 1.197,00 | 290,95K |
| 2026-08-12 | KRW 1.260,00 | -3,82 % | KRW 1.310,00 | KRW 1.322,00 | KRW 1.249,00 | 171,52K |
| 2026-08-11 | KRW 1.310,00 | +5,56 % | KRW 1.242,00 | KRW 1.378,00 | KRW 1.231,00 | 601,70K |
| 2026-08-10 | KRW 1.241,00 | +2,14 % | KRW 1.239,00 | KRW 1.250,00 | KRW 1.170,00 | 249,71K |
| 2026-08-07 | KRW 1.215,00 | +1,93 % | KRW 1.210,00 | KRW 1.347,00 | KRW 1.199,00 | 1,17M |
| 2026-08-06 | KRW 1.192,00 | +12,14 % | KRW 1.060,00 | KRW 1.381,00 | KRW 1.060,00 | 3,75M |
| 2026-08-05 | KRW 1.063,00 | +2,21 % | KRW 1.070,00 | KRW 1.095,00 | KRW 1.020,00 | 187,35K |
| 2026-08-04 | KRW 1.040,00 | -11,26 % | KRW 1.141,00 | KRW 1.158,00 | KRW 1.012,00 | 686,97K |
| 2026-08-03 | KRW 1.172,00 | +29,93 % | KRW 902,00 | KRW 1.172,00 | KRW 902,00 | 1,24M |
| 2026-07-31 | KRW 902,00 | -6,63 % | KRW 966,00 | KRW 1.030,00 | KRW 890,00 | 132,92K |
| 2026-07-30 | KRW 966,00 | -2,82 % | KRW 1.058,00 | KRW 1.058,00 | KRW 951,00 | 23,33K |
| 2026-07-29 | KRW 994,00 | -4,88 % | KRW 1.045,00 | KRW 1.099,00 | KRW 950,00 | 31,79K |
| 2026-07-28 | KRW 1.045,00 | -3,86 % | KRW 1.087,00 | KRW 1.195,00 | KRW 1.001,00 | 55,97K |
| 2026-07-27 | KRW 1.087,00 | +2,84 % | KRW 1.067,00 | KRW 1.099,00 | KRW 1.067,00 | 22,68K |
| 2026-07-24 | KRW 1.057,00 | -3,91 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.017,00 | 64,04K |
| 2026-07-23 | KRW 1.100,00 | -3,68 % | KRW 1.102,00 | KRW 1.132,00 | KRW 1.000,00 | 86,49K |
| 2026-07-22 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-21 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-20 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-16 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-15 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-14 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-13 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-10 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-09 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-08 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-07 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-06 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-03 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-02 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-07-01 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-06-30 | KRW 1.142,00 | 0,00 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.142,00 | 0 |
| 2026-06-29 | KRW 1.142,00 | -14,26 % | KRW 1.320,00 | KRW 1.360,00 | KRW 1.122,00 | 235,67K |
| 2026-06-26 | KRW 1.332,00 | +21,09 % | KRW 1.104,00 | KRW 1.378,00 | KRW 1.104,00 | 498,62K |
| 2026-06-25 | KRW 1.100,00 | -7,87 % | KRW 1.194,00 | KRW 1.238,00 | KRW 1.076,00 | 159,70K |
| 2026-06-24 | KRW 1.194,00 | -2,29 % | KRW 1.210,00 | KRW 1.310,00 | KRW 1.156,00 | 93,10K |
| 2026-06-23 | KRW 1.222,00 | -6,72 % | KRW 1.310,00 | KRW 1.332,00 | KRW 1.220,00 | 100,21K |
| 2026-06-22 | KRW 1.310,00 | +0,15 % | KRW 1.308,00 | KRW 1.364,00 | KRW 1.280,00 | 66,50K |
| 2026-06-19 | KRW 1.308,00 | -0,91 % | KRW 1.328,00 | KRW 1.396,00 | KRW 1.240,00 | 141,74K |
| 2026-06-18 | KRW 1.320,00 | -5,71 % | KRW 1.406,00 | KRW 1.478,00 | KRW 1.320,00 | 95,84K |
| 2026-06-17 | KRW 1.400,00 | +1,01 % | KRW 1.388,00 | KRW 1.464,00 | KRW 1.388,00 | 53,93K |
| 2026-06-16 | KRW 1.386,00 | +1,76 % | KRW 1.372,00 | KRW 1.458,00 | KRW 1.368,00 | 106,26K |
| 2026-06-15 | KRW 1.362,00 | -14,88 % | KRW 1.482,00 | KRW 1.598,00 | KRW 1.362,00 | 207,04K |
| 2026-06-12 | KRW 1.600,00 | +19,94 % | KRW 1.398,00 | KRW 1.720,00 | KRW 1.340,00 | 539,50K |
| 2026-06-11 | KRW 1.334,00 | -2,91 % | KRW 1.416,00 | KRW 1.416,00 | KRW 1.320,00 | 49,28K |
| 2026-06-10 | KRW 1.374,00 | -2,97 % | KRW 1.416,00 | KRW 1.490,00 | KRW 1.338,00 | 154 |
| 2026-06-09 | KRW 1.416,00 | +3,21 % | KRW 1.384,00 | KRW 1.466,00 | KRW 1.316,00 | 64,06K |
| 2026-06-08 | KRW 1.372,00 | -7,80 % | KRW 1.448,00 | KRW 1.474,00 | KRW 1.340,00 | 69,59K |
| 2026-06-05 | KRW 1.488,00 | -2,23 % | KRW 1.524,00 | KRW 1.620,00 | KRW 1.450,00 | 95,86K |
| 2026-06-04 | KRW 1.522,00 | +0,13 % | KRW 1.506,00 | KRW 1.614,00 | KRW 1.470,00 | 98,12K |
| 2026-06-02 | KRW 1.520,00 | +1,20 % | KRW 1.504,00 | KRW 1.584,00 | KRW 1.426,00 | 202,45K |
| 2026-06-01 | KRW 1.502,00 | -5,89 % | KRW 1.596,00 | KRW 1.602,00 | KRW 1.442,00 | 186,73K |
| 2026-05-29 | KRW 1.596,00 | -10,34 % | KRW 1.500,00 | KRW 1.600,00 | KRW 1.402,00 | 543,44K |
| 2026-05-28 | KRW 1.780,00 | -1,98 % | KRW 1.818,00 | KRW 1.932,00 | KRW 1.746,00 | 197,56K |
| 2026-05-27 | KRW 1.816,00 | -6,87 % | KRW 1.920,00 | KRW 1.948,00 | KRW 1.800,00 | 268,36K |
| 2026-05-26 | KRW 1.950,00 | +1,88 % | KRW 1.916,00 | KRW 2.016,00 | KRW 1.888,00 | 272,02K |
| 2026-05-22 | KRW 1.914,00 | +0,63 % | KRW 1.930,00 | KRW 1.954,00 | KRW 1.870,00 | 208,76K |