ODTech Co., Ltd. 080520
KRX · Südkorea · Elektronische Technologie
KRW 2.870,000,00 (0,00 %)
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 2.870,00 | 0,00 % | KRW 2.860,00 | KRW 2.885,00 | KRW 2.780,00 | 7,87K |
| 2026-10-01 | KRW 2.870,00 | +3,05 % | KRW 2.785,00 | KRW 2.875,00 | KRW 2.690,00 | 22,28K |
| 2026-09-30 | KRW 2.785,00 | -3,97 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.770,00 | 16,86K |
| 2026-09-29 | KRW 2.900,00 | -1,02 % | KRW 2.915,00 | KRW 2.950,00 | KRW 2.820,00 | 2,50K |
| 2026-09-28 | KRW 2.930,00 | +0,69 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.870,00 | 1,81K |
| 2026-09-23 | KRW 2.910,00 | 0,00 % | KRW 2.975,00 | KRW 2.990,00 | KRW 2.770,00 | 18,32K |
| 2026-09-22 | KRW 2.910,00 | -1,69 % | KRW 2.970,00 | KRW 3.045,00 | KRW 2.900,00 | 12,22K |
| 2026-09-21 | KRW 2.960,00 | +3,32 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.860,00 | 10,11K |
| 2026-09-18 | KRW 2.865,00 | -0,87 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.865,00 | 6,91K |
| 2026-09-17 | KRW 2.890,00 | +3,77 % | KRW 2.785,00 | KRW 2.900,00 | KRW 2.755,00 | 14,55K |
| 2026-09-16 | KRW 2.785,00 | +2,01 % | KRW 2.735,00 | KRW 2.815,00 | KRW 2.730,00 | 10,37K |
| 2026-09-15 | KRW 2.730,00 | -2,15 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.730,00 | 6,94K |
| 2026-09-14 | KRW 2.790,00 | +0,36 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.720,00 | 2,02K |
| 2026-09-11 | KRW 2.780,00 | -2,28 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.780,00 | 4,29K |
| 2026-09-10 | KRW 2.845,00 | +1,25 % | KRW 2.805,00 | KRW 2.860,00 | KRW 2.705,00 | 6,19K |
| 2026-09-09 | KRW 2.810,00 | +2,55 % | KRW 2.770,00 | KRW 2.865,00 | KRW 2.730,00 | 5,23K |
| 2026-09-08 | KRW 2.740,00 | -0,72 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.735,00 | 9,23K |
| 2026-09-07 | KRW 2.760,00 | +0,36 % | KRW 2.755,00 | KRW 2.840,00 | KRW 2.735,00 | 7,80K |
| 2026-09-04 | KRW 2.750,00 | +0,55 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.735,00 | 5,31K |
| 2026-09-03 | KRW 2.735,00 | +0,74 % | KRW 2.770,00 | KRW 2.775,00 | KRW 2.720,00 | 5,73K |
| 2026-09-02 | KRW 2.715,00 | -1,27 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.700,00 | 4,23K |
| 2026-09-01 | KRW 2.750,00 | +0,36 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.740,00 | 1,46K |
| 2026-08-31 | KRW 2.740,00 | -1,79 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.700,00 | 8,37K |
| 2026-08-28 | KRW 2.790,00 | +0,90 % | KRW 2.785,00 | KRW 2.845,00 | KRW 2.765,00 | 1,79K |
| 2026-08-27 | KRW 2.765,00 | 0,00 % | KRW 2.860,00 | KRW 2.980,00 | KRW 2.700,00 | 27,12K |
| 2026-08-26 | KRW 2.765,00 | -0,54 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.700,00 | 18,30K |
| 2026-08-25 | KRW 2.780,00 | -3,97 % | KRW 2.835,00 | KRW 2.975,00 | KRW 2.690,00 | 46,74K |
| 2026-08-24 | KRW 2.895,00 | -0,86 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.830,00 | 1,61K |
| 2026-08-21 | KRW 2.920,00 | -2,34 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.870,00 | 8,70K |
| 2026-08-20 | KRW 2.990,00 | +0,50 % | KRW 2.980,00 | KRW 3.070,00 | KRW 2.970,00 | 3,33K |
| 2026-08-19 | KRW 2.975,00 | -0,83 % | KRW 3.035,00 | KRW 3.140,00 | KRW 2.920,00 | 6,11K |
| 2026-08-18 | KRW 3.000,00 | -4,31 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.960,00 | 12,45K |
| 2026-08-14 | KRW 3.135,00 | +0,80 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.050,00 | 3,56K |
| 2026-08-13 | KRW 3.110,00 | -1,11 % | KRW 3.105,00 | KRW 3.160,00 | KRW 3.080,00 | 5,70K |
| 2026-08-12 | KRW 3.145,00 | -0,94 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.100,00 | 6,19K |
| 2026-08-11 | KRW 3.175,00 | -0,47 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.100,00 | 2,51K |
| 2026-08-10 | KRW 3.190,00 | +4,76 % | KRW 3.050,00 | KRW 3.190,00 | KRW 2.940,00 | 5,54K |
| 2026-08-07 | KRW 3.045,00 | -0,81 % | KRW 3.045,00 | KRW 3.105,00 | KRW 3.035,00 | 1,99K |
| 2026-08-06 | KRW 3.070,00 | +0,49 % | KRW 3.135,00 | KRW 3.145,00 | KRW 2.915,00 | 6,64K |
| 2026-08-05 | KRW 3.055,00 | +0,16 % | KRW 3.120,00 | KRW 3.130,00 | KRW 3.000,00 | 12,01K |
| 2026-08-04 | KRW 3.050,00 | +2,18 % | KRW 2.985,00 | KRW 3.085,00 | KRW 2.925,00 | 20,67K |
| 2026-08-03 | KRW 2.985,00 | +3,83 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.880,00 | 27,11K |
| 2026-07-31 | KRW 2.875,00 | +5,89 % | KRW 2.850,00 | KRW 2.935,00 | KRW 2.740,00 | 30,07K |
| 2026-07-30 | KRW 2.715,00 | 0,00 % | KRW 2.500,00 | KRW 2.825,00 | KRW 2.500,00 | 18,47K |
| 2026-07-29 | KRW 2.715,00 | -3,72 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.635,00 | 31,33K |
| 2026-07-28 | KRW 2.820,00 | -1,74 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.620,00 | 28,46K |
| 2026-07-27 | KRW 2.870,00 | +0,35 % | KRW 2.860,00 | KRW 2.930,00 | KRW 2.770,00 | 3,91K |
| 2026-07-24 | KRW 2.860,00 | -0,87 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.780,00 | 7,90K |
| 2026-07-23 | KRW 2.885,00 | +3,59 % | KRW 2.850,00 | KRW 2.935,00 | KRW 2.805,00 | 6,19K |
| 2026-07-22 | KRW 2.785,00 | -4,30 % | KRW 2.915,00 | KRW 3.090,00 | KRW 2.785,00 | 11,01K |
| 2026-07-21 | KRW 2.910,00 | +1,57 % | KRW 2.845,00 | KRW 2.910,00 | KRW 2.790,00 | 16,17K |
| 2026-07-20 | KRW 2.865,00 | -1,88 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.790,00 | 6,38K |
| 2026-07-16 | KRW 2.920,00 | -0,85 % | KRW 2.945,00 | KRW 3.020,00 | KRW 2.855,00 | 3,94K |
| 2026-07-15 | KRW 2.945,00 | -0,17 % | KRW 2.950,00 | KRW 2.975,00 | KRW 2.875,00 | 7,39K |
| 2026-07-14 | KRW 2.950,00 | +3,51 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.755,00 | 45,66K |
| 2026-07-13 | KRW 2.850,00 | -4,04 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.850,00 | 6,44K |
| 2026-07-10 | KRW 2.970,00 | +4,39 % | KRW 2.910,00 | KRW 3.145,00 | KRW 2.825,00 | 10,52K |
| 2026-07-09 | KRW 2.845,00 | +3,64 % | KRW 2.745,00 | KRW 2.890,00 | KRW 2.720,00 | 3,96K |
| 2026-07-08 | KRW 2.745,00 | -1,61 % | KRW 2.855,00 | KRW 2.900,00 | KRW 2.690,00 | 16,73K |
| 2026-07-07 | KRW 2.790,00 | -2,45 % | KRW 2.912,00 | KRW 2.945,00 | KRW 2.780,00 | 7,96K |
| 2026-07-06 | KRW 2.860,00 | -2,39 % | KRW 2.870,00 | KRW 2.930,00 | KRW 2.825,00 | 10,60K |
| 2026-07-03 | KRW 2.930,00 | +3,53 % | KRW 2.910,00 | KRW 2.980,00 | KRW 2.720,00 | 16,73K |
| 2026-07-02 | KRW 2.830,00 | -4,39 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.815,00 | 11,69K |
| 2026-07-01 | KRW 2.960,00 | +2,42 % | KRW 2.975,00 | KRW 3.040,00 | KRW 2.915,00 | 8,23K |
| 2026-06-30 | KRW 2.890,00 | -5,25 % | KRW 3.020,00 | KRW 3.180,00 | KRW 2.890,00 | 33,08K |
| 2026-06-29 | KRW 3.050,00 | +12,13 % | KRW 2.720,00 | KRW 3.075,00 | KRW 2.720,00 | 25,52K |
| 2026-06-26 | KRW 2.720,00 | -2,51 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.600,00 | 44,66K |
| 2026-06-25 | KRW 2.790,00 | +2,01 % | KRW 2.745,00 | KRW 3.020,00 | KRW 2.700,00 | 20,00K |
| 2026-06-24 | KRW 2.735,00 | -3,36 % | KRW 2.805,00 | KRW 2.970,00 | KRW 2.720,00 | 20,39K |
| 2026-06-23 | KRW 2.830,00 | -2,75 % | KRW 2.885,00 | KRW 2.975,00 | KRW 2.695,00 | 29,47K |
| 2026-06-22 | KRW 2.910,00 | -5,83 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.910,00 | 23,95K |
| 2026-06-19 | KRW 3.090,00 | -5,21 % | KRW 3.370,00 | KRW 3.450,00 | KRW 3.060,00 | 29,99K |
| 2026-06-18 | KRW 3.260,00 | +1,09 % | KRW 3.225,00 | KRW 3.400,00 | KRW 3.150,00 | 27,03K |
| 2026-06-17 | KRW 3.225,00 | -1,68 % | KRW 3.280,00 | KRW 3.365,00 | KRW 3.140,00 | 13,82K |
| 2026-06-16 | KRW 3.280,00 | -0,15 % | KRW 3.285,00 | KRW 3.480,00 | KRW 3.090,00 | 32,56K |
| 2026-06-15 | KRW 3.285,00 | +9,14 % | KRW 3.020,00 | KRW 3.320,00 | KRW 3.020,00 | 28,62K |
| 2026-06-12 | KRW 3.010,00 | +2,03 % | KRW 3.035,00 | KRW 3.090,00 | KRW 2.935,00 | 14,32K |
| 2026-06-11 | KRW 2.950,00 | +2,43 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.825,00 | 7,48K |
| 2026-06-10 | KRW 2.880,00 | -0,69 % | KRW 2.900,00 | KRW 3.070,00 | KRW 2.780,00 | 158 |
| 2026-06-09 | KRW 2.900,00 | +6,23 % | KRW 2.815,00 | KRW 3.090,00 | KRW 2.765,00 | 25,24K |
| 2026-06-08 | KRW 2.730,00 | -3,53 % | KRW 2.690,00 | KRW 2.820,00 | KRW 2.600,00 | 34,84K |
| 2026-06-05 | KRW 2.830,00 | -3,90 % | KRW 2.945,00 | KRW 3.090,00 | KRW 2.800,00 | 36,01K |
| 2026-06-04 | KRW 2.945,00 | +1,03 % | KRW 2.915,00 | KRW 3.070,00 | KRW 2.910,00 | 30,09K |
| 2026-06-02 | KRW 2.915,00 | -3,00 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.910,00 | 32,02K |
| 2026-06-01 | KRW 3.005,00 | -4,75 % | KRW 3.140,00 | KRW 3.340,00 | KRW 2.960,00 | 66,22K |
| 2026-05-29 | KRW 3.155,00 | -4,25 % | KRW 3.295,00 | KRW 3.345,00 | KRW 3.070,00 | 54,08K |
| 2026-05-28 | KRW 3.295,00 | +0,15 % | KRW 3.265,00 | KRW 3.325,00 | KRW 3.145,00 | 44,24K |
| 2026-05-27 | KRW 3.290,00 | -5,87 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.200,00 | 72,93K |
| 2026-05-26 | KRW 3.495,00 | -1,96 % | KRW 3.570,00 | KRW 3.695,00 | KRW 3.490,00 | 37,92K |
| 2026-05-22 | KRW 3.565,00 | -0,42 % | KRW 3.610,00 | KRW 3.700,00 | KRW 3.565,00 | 42,19K |