OPTRONTEC Inc. 082210
KRX · Südkorea · Elektronische Technologie
KRW 1.795,00+37,00 (+2,10 %)
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 1.795,00 | +2,10 % | KRW 1.758,00 | KRW 1.795,00 | KRW 1.750,00 | 52,90K |
| 2026-10-01 | KRW 1.758,00 | +0,74 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.723,00 | 14,28K |
| 2026-09-30 | KRW 1.745,00 | +2,59 % | KRW 1.696,00 | KRW 1.747,00 | KRW 1.696,00 | 24,84K |
| 2026-09-29 | KRW 1.701,00 | -2,63 % | KRW 1.746,00 | KRW 1.778,00 |
| KRW 1.692,00 |
| 27,05K |
| 2026-09-28 | KRW 1.747,00 | -1,69 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.711,00 | 25,59K |
| 2026-09-23 | KRW 1.777,00 | 0,00 % | KRW 1.778,00 | KRW 1.812,00 | KRW 1.730,00 | 32,11K |
| 2026-09-22 | KRW 1.777,00 | -2,04 % | KRW 1.814,00 | KRW 1.847,00 | KRW 1.776,00 | 35,52K |
| 2026-09-21 | KRW 1.814,00 | +0,17 % | KRW 1.818,00 | KRW 1.905,00 | KRW 1.710,00 | 113,90K |
| 2026-09-18 | KRW 1.811,00 | +3,13 % | KRW 1.756,00 | KRW 1.825,00 | KRW 1.756,00 | 61,24K |
| 2026-09-17 | KRW 1.756,00 | +1,97 % | KRW 1.722,00 | KRW 1.775,00 | KRW 1.722,00 | 30,67K |
| 2026-09-16 | KRW 1.722,00 | -1,88 % | KRW 1.750,00 | KRW 1.763,00 | KRW 1.700,00 | 34,82K |
| 2026-09-15 | KRW 1.755,00 | +2,51 % | KRW 1.730,00 | KRW 1.771,00 | KRW 1.697,00 | 49,30K |
| 2026-09-14 | KRW 1.712,00 | +2,70 % | KRW 1.667,00 | KRW 1.735,00 | KRW 1.645,00 | 37,15K |
| 2026-09-11 | KRW 1.667,00 | +0,48 % | KRW 1.665,00 | KRW 1.701,00 | KRW 1.594,00 | 87,76K |
| 2026-09-10 | KRW 1.659,00 | -0,72 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.645,00 | 47,18K |
| 2026-09-09 | KRW 1.671,00 | +1,27 % | KRW 1.650,00 | KRW 1.749,00 | KRW 1.636,00 | 156,11K |
| 2026-09-08 | KRW 1.650,00 | -1,32 % | KRW 1.667,00 | KRW 1.674,00 | KRW 1.623,00 | 64,25K |
| 2026-09-07 | KRW 1.672,00 | -0,59 % | KRW 1.682,00 | KRW 1.850,00 | KRW 1.645,00 | 177,69K |
| 2026-09-04 | KRW 1.682,00 | +1,33 % | KRW 1.660,00 | KRW 1.704,00 | KRW 1.660,00 | 12,10K |
| 2026-09-03 | KRW 1.660,00 | -3,04 % | KRW 1.713,00 | KRW 1.739,00 | KRW 1.657,00 | 68,02K |
| 2026-09-02 | KRW 1.712,00 | -2,89 % | KRW 1.690,00 | KRW 1.740,00 | KRW 1.682,00 | 17,08K |
| 2026-09-01 | KRW 1.763,00 | +3,83 % | KRW 1.698,00 | KRW 1.763,00 | KRW 1.691,00 | 14,97K |
| 2026-08-31 | KRW 1.698,00 | -4,39 % | KRW 1.774,00 | KRW 1.775,00 | KRW 1.698,00 | 27,53K |
| 2026-08-28 | KRW 1.776,00 | +3,92 % | KRW 1.720,00 | KRW 1.780,00 | KRW 1.652,00 | 52,86K |
| 2026-08-27 | KRW 1.709,00 | +0,06 % | KRW 1.708,00 | KRW 1.723,00 | KRW 1.658,00 | 22,82K |
| 2026-08-26 | KRW 1.708,00 | -0,18 % | KRW 1.713,00 | KRW 1.747,00 | KRW 1.679,00 | 10,65K |
| 2026-08-25 | KRW 1.711,00 | +3,82 % | KRW 1.648,00 | KRW 1.714,00 | KRW 1.622,00 | 42,99K |
| 2026-08-24 | KRW 1.648,00 | -1,08 % | KRW 1.666,00 | KRW 1.716,00 | KRW 1.647,00 | 24,16K |
| 2026-08-21 | KRW 1.666,00 | -3,48 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.655,00 | 54,45K |
| 2026-08-20 | KRW 1.726,00 | 0,00 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.715,00 | 33,24K |
| 2026-08-19 | KRW 1.726,00 | -2,04 % | KRW 1.762,00 | KRW 1.770,00 | KRW 1.695,00 | 57,87K |
| 2026-08-18 | KRW 1.762,00 | 0,00 % | KRW 1.765,00 | KRW 1.790,00 | KRW 1.711,00 | 93,31K |
| 2026-08-14 | KRW 1.762,00 | +1,73 % | KRW 1.735,00 | KRW 1.789,00 | KRW 1.709,00 | 50,11K |
| 2026-08-13 | KRW 1.732,00 | -1,93 % | KRW 1.784,00 | KRW 1.788,00 | KRW 1.717,00 | 66,17K |
| 2026-08-12 | KRW 1.766,00 | -3,76 % | KRW 1.802,00 | KRW 1.815,00 | KRW 1.726,00 | 194,59K |
| 2026-08-11 | KRW 1.835,00 | -2,65 % | KRW 1.885,00 | KRW 1.891,00 | KRW 1.800,00 | 121,81K |
| 2026-08-10 | KRW 1.885,00 | -2,08 % | KRW 1.925,00 | KRW 1.998,00 | KRW 1.733,00 | 593,64K |
| 2026-08-07 | KRW 1.925,00 | -4,23 % | KRW 2.010,00 | KRW 2.025,00 | KRW 1.916,00 | 79,22K |
| 2026-08-06 | KRW 2.010,00 | -2,90 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.983,00 | 72,65K |
| 2026-08-05 | KRW 2.070,00 | +1,97 % | KRW 2.030,00 | KRW 2.160,00 | KRW 1.990,00 | 111,10K |
| 2026-08-04 | KRW 2.030,00 | +4,37 % | KRW 1.863,00 | KRW 2.095,00 | KRW 1.863,00 | 128,31K |
| 2026-08-03 | KRW 1.945,00 | -2,65 % | KRW 2.000,00 | KRW 2.065,00 | KRW 1.828,00 | 78,73K |
| 2026-07-31 | KRW 1.998,00 | +2,10 % | KRW 1.996,00 | KRW 2.130,00 | KRW 1.965,00 | 145,24K |
| 2026-07-30 | KRW 1.957,00 | +0,98 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.896,00 | 49,39K |
| 2026-07-29 | KRW 1.938,00 | -6,60 % | KRW 2.100,00 | KRW 2.145,00 | KRW 1.891,00 | 157,65K |
| 2026-07-28 | KRW 2.075,00 | -3,04 % | KRW 2.140,00 | KRW 2.205,00 | KRW 2.010,00 | 230,42K |
| 2026-07-27 | KRW 2.140,00 | +0,23 % | KRW 2.200,00 | KRW 2.355,00 | KRW 2.115,00 | 376,23K |
| 2026-07-24 | KRW 2.135,00 | -0,23 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.065,00 | 156,11K |
| 2026-07-23 | KRW 2.140,00 | +2,64 % | KRW 2.085,00 | KRW 2.210,00 | KRW 2.050,00 | 205,64K |
| 2026-07-22 | KRW 2.085,00 | 0,00 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.035,00 | 192,05K |
| 2026-07-21 | KRW 2.085,00 | +10,61 % | KRW 1.879,00 | KRW 2.205,00 | KRW 1.862,00 | 660,08K |
| 2026-07-20 | KRW 1.885,00 | -1,87 % | KRW 1.901,00 | KRW 1.997,00 | KRW 1.802,00 | 194,20K |
| 2026-07-16 | KRW 1.921,00 | -2,78 % | KRW 1.976,00 | KRW 2.000,00 | KRW 1.900,00 | 176,38K |
| 2026-07-15 | KRW 1.976,00 | +1,33 % | KRW 1.950,00 | KRW 2.050,00 | KRW 1.920,00 | 171,05K |
| 2026-07-14 | KRW 1.950,00 | +0,31 % | KRW 1.944,00 | KRW 2.115,00 | KRW 1.876,00 | 325,25K |
| 2026-07-13 | KRW 1.944,00 | +2,86 % | KRW 1.880,00 | KRW 2.000,00 | KRW 1.780,00 | 475,81K |
| 2026-07-10 | KRW 1.890,00 | +7,69 % | KRW 1.755,00 | KRW 2.070,00 | KRW 1.724,00 | 743,45K |
| 2026-07-09 | KRW 1.755,00 | +11,93 % | KRW 1.658,00 | KRW 1.866,00 | KRW 1.527,00 | 452,18K |
| 2026-07-08 | KRW 1.568,00 | -5,20 % | KRW 1.640,00 | KRW 1.686,00 | KRW 1.549,00 | 80,33K |
| 2026-07-07 | KRW 1.654,00 | -6,02 % | KRW 1.760,00 | KRW 1.884,00 | KRW 1.650,00 | 255,77K |
| 2026-07-06 | KRW 1.760,00 | +16,25 % | KRW 1.523,00 | KRW 1.919,00 | KRW 1.523,00 | 982,16K |
| 2026-07-03 | KRW 1.514,00 | +0,93 % | KRW 1.500,00 | KRW 1.581,00 | KRW 1.463,00 | 121,31K |
| 2026-07-02 | KRW 1.500,00 | -2,28 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.450,00 | 141,00K |
| 2026-07-01 | KRW 1.535,00 | -11,53 % | KRW 1.733,00 | KRW 1.733,00 | KRW 1.528,00 | 153,51K |
| 2026-06-30 | KRW 1.735,00 | -2,42 % | KRW 1.778,00 | KRW 1.835,00 | KRW 1.650,00 | 137,96K |
| 2026-06-29 | KRW 1.778,00 | +1,02 % | KRW 1.760,00 | KRW 1.930,00 | KRW 1.629,00 | 450,62K |
| 2026-06-26 | KRW 1.760,00 | +15,26 % | KRW 1.527,00 | KRW 1.800,00 | KRW 1.488,00 | 1,28M |
| 2026-06-25 | KRW 1.527,00 | +16,21 % | KRW 1.330,00 | KRW 1.707,00 | KRW 1.328,00 | 2,43M |
| 2026-06-24 | KRW 1.314,00 | +1,70 % | KRW 1.292,00 | KRW 1.327,00 | KRW 1.241,00 | 81,49K |
| 2026-06-23 | KRW 1.292,00 | -3,37 % | KRW 1.337,00 | KRW 1.337,00 | KRW 1.252,00 | 118,54K |
| 2026-06-22 | KRW 1.337,00 | +2,85 % | KRW 1.400,00 | KRW 1.435,00 | KRW 1.270,00 | 206,07K |
| 2026-06-19 | KRW 1.300,00 | -4,90 % | KRW 1.367,00 | KRW 1.367,00 | KRW 1.276,00 | 93,15K |
| 2026-06-18 | KRW 1.367,00 | -4,87 % | KRW 1.485,00 | KRW 1.488,00 | KRW 1.363,00 | 109,84K |
| 2026-06-17 | KRW 1.437,00 | +1,55 % | KRW 1.401,00 | KRW 1.579,00 | KRW 1.369,00 | 83,90K |
| 2026-06-16 | KRW 1.415,00 | -0,63 % | KRW 1.439,00 | KRW 1.448,00 | KRW 1.385,00 | 67,58K |
| 2026-06-15 | KRW 1.424,00 | -3,33 % | KRW 1.474,00 | KRW 1.522,00 | KRW 1.422,00 | 59,58K |
| 2026-06-12 | KRW 1.473,00 | -0,27 % | KRW 1.479,00 | KRW 1.526,00 | KRW 1.442,00 | 72,01K |
| 2026-06-11 | KRW 1.477,00 | +3,87 % | KRW 1.422,00 | KRW 1.530,00 | KRW 1.378,00 | 113,86K |
| 2026-06-10 | KRW 1.422,00 | -8,44 % | KRW 1.553,00 | KRW 1.553,00 | KRW 1.410,00 | 333 |
| 2026-06-09 | KRW 1.553,00 | +10,61 % | KRW 1.490,00 | KRW 1.558,00 | KRW 1.412,00 | 146,04K |
| 2026-06-08 | KRW 1.404,00 | -3,57 % | KRW 1.456,00 | KRW 1.560,00 | KRW 1.357,00 | 221,56K |
| 2026-06-05 | KRW 1.456,00 | +1,82 % | KRW 1.430,00 | KRW 1.549,00 | KRW 1.360,00 | 194,66K |
| 2026-06-04 | KRW 1.430,00 | -6,17 % | KRW 1.524,00 | KRW 1.524,00 | KRW 1.424,00 | 257,24K |
| 2026-06-02 | KRW 1.524,00 | -2,37 % | KRW 1.607,00 | KRW 1.618,00 | KRW 1.480,00 | 178,16K |
| 2026-06-01 | KRW 1.561,00 | -2,86 % | KRW 1.618,00 | KRW 1.688,00 | KRW 1.553,00 | 249,18K |
| 2026-05-29 | KRW 1.607,00 | -4,57 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.602,00 | 169,41K |
| 2026-05-28 | KRW 1.684,00 | 0,00 % | KRW 1.750,00 | KRW 1.790,00 | KRW 1.660,00 | 130,76K |
| 2026-05-27 | KRW 1.684,00 | -6,65 % | KRW 1.815,00 | KRW 1.817,00 | KRW 1.656,00 | 138,70K |
| 2026-05-26 | KRW 1.804,00 | +2,68 % | KRW 1.760,00 | KRW 1.847,00 | KRW 1.694,00 | 170,98K |
| 2026-05-22 | KRW 1.757,00 | +3,35 % | KRW 1.750,00 | KRW 1.766,00 | KRW 1.691,00 | 99,79K |