KODI CO., LTD. 080530
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.440,00+10,00 (+0,41 %)
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 2.440,00 | +0,41 % | KRW 2.515,00 | KRW 2.565,00 | KRW 2.360,00 | 14,72K |
| 2026-10-01 | KRW 2.430,00 | +0,83 % | KRW 2.450,00 | KRW 2.545,00 | KRW 2.395,00 | 13,23K |
| 2026-09-30 | KRW 2.410,00 | 0,00 % | KRW 2.425,00 | KRW 2.475,00 | KRW 2.385,00 | 4,12K |
| 2026-09-29 | KRW 2.410,00 | -2,03 % | KRW 2.425,00 | KRW 2.470,00 | KRW 2.390,00 | 10,82K |
| 2026-09-28 | KRW 2.460,00 | -1,99 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.450,00 | 3,54K |
| 2026-09-23 | KRW 2.510,00 | +1,83 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.455,00 | 6,69K |
| 2026-09-22 | KRW 2.465,00 | -0,20 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.370,00 | 10,59K |
| 2026-09-21 | KRW 2.470,00 | +1,86 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.420,00 | 1,48K |
| 2026-09-18 | KRW 2.425,00 | -2,81 % | KRW 2.580,00 | KRW 2.590,00 | KRW 2.420,00 | 5,40K |
| 2026-09-17 | KRW 2.495,00 | -0,20 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.495,00 | 4,03K |
| 2026-09-16 | KRW 2.500,00 | 0,00 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.500,00 | 7,84K |
| 2026-09-15 | KRW 2.500,00 | +1,21 % | KRW 2.470,00 | KRW 2.590,00 | KRW 2.450,00 | 15,09K |
| 2026-09-14 | KRW 2.470,00 | -0,80 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.420,00 | 5,30K |
| 2026-09-11 | KRW 2.490,00 | -0,20 % | KRW 2.495,00 | KRW 2.540,00 | KRW 2.440,00 | 2,21K |
| 2026-09-10 | KRW 2.495,00 | -0,20 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.480,00 | 3,98K |
| 2026-09-09 | KRW 2.500,00 | -2,53 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.490,00 | 5,12K |
| 2026-09-08 | KRW 2.565,00 | +2,40 % | KRW 2.505,00 | KRW 2.650,00 | KRW 2.505,00 | 6,67K |
| 2026-09-07 | KRW 2.505,00 | 0,00 % | KRW 2.505,00 | KRW 2.570,00 | KRW 2.410,00 | 14,04K |
| 2026-09-04 | KRW 2.505,00 | 0,00 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.415,00 | 9,60K |
| 2026-09-03 | KRW 2.505,00 | +1,62 % | KRW 2.465,00 | KRW 2.575,00 | KRW 2.435,00 | 13,18K |
| 2026-09-02 | KRW 2.465,00 | +2,92 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.345,00 | 6,28K |
| 2026-09-01 | KRW 2.395,00 | -1,24 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.345,00 | 5,71K |
| 2026-08-31 | KRW 2.425,00 | +1,89 % | KRW 2.545,00 | KRW 2.680,00 | KRW 2.375,00 | 9,71K |
| 2026-08-28 | KRW 2.380,00 | -1,65 % | KRW 2.420,00 | KRW 2.600,00 | KRW 2.380,00 | 10,70K |
| 2026-08-27 | KRW 2.420,00 | -4,16 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.395,00 | 9,66K |
| 2026-08-26 | KRW 2.525,00 | -0,20 % | KRW 2.480,00 | KRW 2.595,00 | KRW 2.405,00 | 6,51K |
| 2026-08-25 | KRW 2.530,00 | +1,81 % | KRW 2.465,00 | KRW 2.555,00 | KRW 2.415,00 | 7,40K |
| 2026-08-24 | KRW 2.485,00 | 0,00 % | KRW 2.460,00 | KRW 2.550,00 | KRW 2.300,00 | 5,38K |
| 2026-08-21 | KRW 2.485,00 | -5,15 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.250,00 | 46,08K |
| 2026-08-20 | KRW 2.620,00 | +11,25 % | KRW 2.355,00 | KRW 2.650,00 | KRW 2.305,00 | 8,71K |
| 2026-08-19 | KRW 2.355,00 | -4,27 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.340,00 | 4,56K |
| 2026-08-18 | KRW 2.460,00 | -5,75 % | KRW 2.590,00 | KRW 2.600,00 | KRW 2.460,00 | 8,63K |
| 2026-08-14 | KRW 2.610,00 | -2,43 % | KRW 2.675,00 | KRW 2.820,00 | KRW 2.580,00 | 13,30K |
| 2026-08-13 | KRW 2.675,00 | -2,01 % | KRW 2.730,00 | KRW 2.765,00 | KRW 2.500,00 | 24,00K |
| 2026-08-12 | KRW 2.730,00 | +3,41 % | KRW 2.640,00 | KRW 2.900,00 | KRW 2.575,00 | 62,91K |
| 2026-08-11 | KRW 2.640,00 | +12,34 % | KRW 2.490,00 | KRW 2.820,00 | KRW 2.450,00 | 150,91K |
| 2026-08-10 | KRW 2.350,00 | +0,64 % | KRW 2.335,00 | KRW 2.385,00 | KRW 2.270,00 | 8,86K |
| 2026-08-07 | KRW 2.335,00 | +0,86 % | KRW 2.315,00 | KRW 2.430,00 | KRW 2.165,00 | 30,35K |
| 2026-08-06 | KRW 2.315,00 | +12,11 % | KRW 2.070,00 | KRW 2.390,00 | KRW 2.070,00 | 53,27K |
| 2026-08-05 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.100,00 | KRW 2.025,00 | 37,26K |
| 2026-08-04 | KRW 2.065,00 | +0,49 % | KRW 2.060,00 | KRW 2.155,00 | KRW 2.000,00 | 10,07K |
| 2026-08-03 | KRW 2.055,00 | -5,30 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.055,00 | 24,75K |
| 2026-07-31 | KRW 2.170,00 | -1,14 % | KRW 2.190,00 | KRW 2.270,00 | KRW 2.150,00 | 5,01K |
| 2026-07-30 | KRW 2.195,00 | -4,98 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.195,00 | 2,61K |
| 2026-07-29 | KRW 2.310,00 | -1,07 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.090,00 | 5,09K |
| 2026-07-28 | KRW 2.335,00 | -3,31 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.200,00 | 6,80K |
| 2026-07-27 | KRW 2.415,00 | +1,47 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.290,00 | 7,34K |
| 2026-07-24 | KRW 2.380,00 | -2,66 % | KRW 2.445,00 | KRW 2.455,00 | KRW 2.315,00 | 9,10K |
| 2026-07-23 | KRW 2.445,00 | 0,00 % | KRW 2.375,00 | KRW 2.470,00 | KRW 2.375,00 | 3,44K |
| 2026-07-22 | KRW 2.445,00 | -0,61 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.330,00 | 15,24K |
| 2026-07-21 | KRW 2.460,00 | -2,19 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.450,00 | 8,73K |
| 2026-07-20 | KRW 2.515,00 | -1,37 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.485,00 | 5,25K |
| 2026-07-16 | KRW 2.550,00 | +2,20 % | KRW 2.425,00 | KRW 2.630,00 | KRW 2.425,00 | 7,07K |
| 2026-07-15 | KRW 2.495,00 | +0,40 % | KRW 2.455,00 | KRW 2.565,00 | KRW 2.455,00 | 6,28K |
| 2026-07-14 | KRW 2.485,00 | -2,55 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.370,00 | 123,06K |
| 2026-07-13 | KRW 2.550,00 | -0,97 % | KRW 2.555,00 | KRW 2.570,00 | KRW 2.390,00 | 12,16K |
| 2026-07-10 | KRW 2.575,00 | +3,21 % | KRW 2.375,00 | KRW 2.590,00 | KRW 2.375,00 | 2,95K |
| 2026-07-09 | KRW 2.495,00 | +5,72 % | KRW 2.420,00 | KRW 2.545,00 | KRW 2.365,00 | 18,22K |
| 2026-07-08 | KRW 2.360,00 | -1,26 % | KRW 2.390,00 | KRW 2.515,00 | KRW 2.345,00 | 7,49K |
| 2026-07-07 | KRW 2.390,00 | +3,91 % | KRW 2.285,00 | KRW 2.390,00 | KRW 2.285,00 | 3,42K |
| 2026-07-06 | KRW 2.300,00 | -2,95 % | KRW 2.425,00 | KRW 2.435,00 | KRW 2.275,00 | 17,73K |
| 2026-07-03 | KRW 2.370,00 | +5,57 % | KRW 2.335,00 | KRW 2.405,00 | KRW 2.240,00 | 12,86K |
| 2026-07-02 | KRW 2.245,00 | -1,54 % | KRW 2.280,00 | KRW 2.335,00 | KRW 2.150,00 | 20,45K |
| 2026-07-01 | KRW 2.280,00 | +5,31 % | KRW 2.195,00 | KRW 2.335,00 | KRW 2.065,00 | 11,89K |
| 2026-06-30 | KRW 2.165,00 | +4,59 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.090,00 | 8,41K |
| 2026-06-29 | KRW 2.070,00 | -1,43 % | KRW 2.085,00 | KRW 2.150,00 | KRW 1.999,00 | 22,44K |
| 2026-06-26 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.140,00 | KRW 1.995,00 | 7,89K |
| 2026-06-25 | KRW 2.100,00 | -3,67 % | KRW 2.175,00 | KRW 2.185,00 | KRW 2.010,00 | 26,47K |
| 2026-06-24 | KRW 2.180,00 | -0,68 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.095,00 | 9,64K |
| 2026-06-23 | KRW 2.195,00 | -6,00 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.195,00 | 13,58K |
| 2026-06-22 | KRW 2.335,00 | -3,51 % | KRW 2.420,00 | KRW 2.425,00 | KRW 2.290,00 | 5,92K |
| 2026-06-19 | KRW 2.420,00 | +2,11 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.300,00 | 26,97K |
| 2026-06-18 | KRW 2.370,00 | -2,87 % | KRW 2.440,00 | KRW 2.450,00 | KRW 2.370,00 | 5,66K |
| 2026-06-17 | KRW 2.440,00 | 0,00 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.395,00 | 6,90K |
| 2026-06-16 | KRW 2.440,00 | -3,17 % | KRW 2.520,00 | KRW 2.715,00 | KRW 2.440,00 | 20,06K |
| 2026-06-15 | KRW 2.520,00 | +3,28 % | KRW 2.450,00 | KRW 2.615,00 | KRW 2.440,00 | 17,72K |
| 2026-06-12 | KRW 2.440,00 | +4,05 % | KRW 2.315,00 | KRW 2.490,00 | KRW 2.315,00 | 12,44K |
| 2026-06-11 | KRW 2.345,00 | -2,29 % | KRW 2.460,00 | KRW 2.535,00 | KRW 2.345,00 | 9,65K |
| 2026-06-10 | KRW 2.400,00 | -2,04 % | KRW 2.495,00 | KRW 2.505,00 | KRW 2.380,00 | 6,93K |
| 2026-06-09 | KRW 2.450,00 | +1,66 % | KRW 2.315,00 | KRW 2.490,00 | KRW 2.315,00 | 13,79K |
| 2026-06-08 | KRW 2.410,00 | -3,60 % | KRW 2.450,00 | KRW 2.495,00 | KRW 2.290,00 | 29,25K |
| 2026-06-05 | KRW 2.500,00 | -5,66 % | KRW 2.605,00 | KRW 2.665,00 | KRW 2.497,00 | 27,67K |
| 2026-06-04 | KRW 2.650,00 | +0,19 % | KRW 2.650,00 | KRW 2.760,00 | KRW 2.585,00 | 14,25K |
| 2026-06-02 | KRW 2.645,00 | -2,04 % | KRW 2.675,00 | KRW 2.815,00 | KRW 2.590,00 | 37,04K |
| 2026-06-01 | KRW 2.700,00 | -8,94 % | KRW 2.965,00 | KRW 3.005,00 | KRW 2.675,00 | 53,30K |
| 2026-05-29 | KRW 2.965,00 | -4,35 % | KRW 3.100,00 | KRW 3.115,00 | KRW 2.820,00 | 42,11K |
| 2026-05-28 | KRW 3.100,00 | -3,28 % | KRW 3.210,00 | KRW 3.285,00 | KRW 3.100,00 | 24,96K |
| 2026-05-27 | KRW 3.205,00 | -4,90 % | KRW 3.370,00 | KRW 3.380,00 | KRW 3.205,00 | 61,81K |
| 2026-05-26 | KRW 3.370,00 | +6,65 % | KRW 3.270,00 | KRW 3.480,00 | KRW 3.180,00 | 74,55K |
| 2026-05-22 | KRW 3.160,00 | +10,10 % | KRW 2.870,00 | KRW 3.185,00 | KRW 2.700,00 | 114,94K |