KM Corporation 083550
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.310,00-40,00 (-1,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.350,00 | -2,33 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.220,00 | 10,42K |
| 2026-09-30 | KRW 3.430,00 | +5,21 % | KRW 3.260,00 | KRW 3.500,00 | KRW 3.260,00 | 27,61K |
| 2026-09-29 | KRW 3.260,00 | -0,91 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.240,00 | 1,57K |
| 2026-09-28 | KRW 3.290,00 | -1,05 % | KRW 3.325,00 | KRW 3.330,00 | KRW 3.255,00 | 2,81K |
| 2026-09-23 | KRW 3.325,00 | +0,45 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.240,00 | 3,66K |
| 2026-09-22 | KRW 3.310,00 | 0,00 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.220,00 | 5,22K |
| 2026-09-21 | KRW 3.310,00 | +0,46 % | KRW 3.295,00 | KRW 3.350,00 | KRW 3.255,00 | 6,47K |
| 2026-09-18 | KRW 3.295,00 | +0,30 % | KRW 3.295,00 | KRW 3.335,00 | KRW 3.260,00 | 2,84K |
| 2026-09-17 | KRW 3.285,00 | +0,31 % | KRW 3.275,00 | KRW 3.335,00 | KRW 3.270,00 | 1,31K |
| 2026-09-16 | KRW 3.275,00 | -0,46 % | KRW 3.285,00 | KRW 3.375,00 | KRW 3.260,00 | 12,73K |
| 2026-09-15 | KRW 3.290,00 | -0,15 % | KRW 3.255,00 | KRW 3.295,00 | KRW 3.210,00 | 11,42K |
| 2026-09-14 | KRW 3.295,00 | -0,15 % | KRW 3.250,00 | KRW 3.330,00 | KRW 3.170,00 | 12,32K |
| 2026-09-11 | KRW 3.300,00 | +0,92 % | KRW 3.235,00 | KRW 3.340,00 | KRW 3.230,00 | 37,94K |
| 2026-09-10 | KRW 3.270,00 | 0,00 % | KRW 3.270,00 | KRW 3.275,00 | KRW 3.180,00 | 3,31K |
| 2026-09-09 | KRW 3.270,00 | -0,30 % | KRW 3.280,00 | KRW 3.345,00 | KRW 3.180,00 | 23,11K |
| 2026-09-08 | KRW 3.280,00 | +2,66 % | KRW 3.180,00 | KRW 3.280,00 | KRW 3.180,00 | 16,25K |
| 2026-09-07 | KRW 3.195,00 | -3,33 % | KRW 3.305,00 | KRW 3.350,00 | KRW 3.065,00 | 22,79K |
| 2026-09-04 | KRW 3.305,00 | +0,76 % | KRW 3.220,00 | KRW 3.325,00 | KRW 3.220,00 | 10,60K |
| 2026-09-03 | KRW 3.280,00 | 0,00 % | KRW 3.260,00 | KRW 3.335,00 | KRW 3.220,00 | 15,64K |
| 2026-09-02 | KRW 3.280,00 | 0,00 % | KRW 3.200,00 | KRW 3.290,00 | KRW 3.185,00 | 35,92K |
| 2026-09-01 | KRW 3.280,00 | +1,86 % | KRW 3.175,00 | KRW 3.320,00 | KRW 3.160,00 | 18,42K |
| 2026-08-31 | KRW 3.220,00 | +0,47 % | KRW 3.135,00 | KRW 3.235,00 | KRW 3.135,00 | 3,07K |
| 2026-08-28 | KRW 3.205,00 | +0,16 % | KRW 3.235,00 | KRW 3.250,00 | KRW 3.170,00 | 8,16K |
| 2026-08-27 | KRW 3.200,00 | +1,11 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.105,00 | 22,75K |
| 2026-08-26 | KRW 3.165,00 | -1,71 % | KRW 3.220,00 | KRW 3.290,00 | KRW 3.135,00 | 19,19K |
| 2026-08-25 | KRW 3.220,00 | -1,23 % | KRW 3.260,00 | KRW 3.265,00 | KRW 3.200,00 | 1,62K |
| 2026-08-24 | KRW 3.260,00 | +1,88 % | KRW 3.165,00 | KRW 3.260,00 | KRW 3.130,00 | 24,52K |
| 2026-08-21 | KRW 3.200,00 | -0,47 % | KRW 3.215,00 | KRW 3.230,00 | KRW 3.090,00 | 15,74K |
| 2026-08-20 | KRW 3.215,00 | -0,46 % | KRW 3.230,00 | KRW 3.275,00 | KRW 3.185,00 | 15,02K |
| 2026-08-19 | KRW 3.230,00 | +0,94 % | KRW 3.195,00 | KRW 3.230,00 | KRW 3.100,00 | 21,95K |
| 2026-08-18 | KRW 3.200,00 | +1,43 % | KRW 3.155,00 | KRW 3.200,00 | KRW 3.045,00 | 22,66K |
| 2026-08-14 | KRW 3.155,00 | +5,17 % | KRW 3.000,00 | KRW 3.155,00 | KRW 2.990,00 | 35,64K |
| 2026-08-13 | KRW 3.000,00 | +2,39 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.905,00 | 14,74K |
| 2026-08-12 | KRW 2.930,00 | -0,68 % | KRW 2.950,00 | KRW 3.025,00 | KRW 2.900,00 | 10,60K |
| 2026-08-11 | KRW 2.950,00 | +1,03 % | KRW 2.920,00 | KRW 3.000,00 | KRW 2.850,00 | 33,83K |
| 2026-08-10 | KRW 2.920,00 | +2,82 % | KRW 2.840,00 | KRW 2.995,00 | KRW 2.840,00 | 30,53K |
| 2026-08-07 | KRW 2.840,00 | -1,05 % | KRW 2.845,00 | KRW 2.875,00 | KRW 2.835,00 | 3,72K |
| 2026-08-06 | KRW 2.870,00 | +3,99 % | KRW 2.760,00 | KRW 2.920,00 | KRW 2.760,00 | 53,54K |
| 2026-08-05 | KRW 2.760,00 | +4,15 % | KRW 2.665,00 | KRW 2.835,00 | KRW 2.650,00 | 29,61K |
| 2026-08-04 | KRW 2.650,00 | +6,85 % | KRW 2.520,00 | KRW 2.695,00 | KRW 2.495,00 | 16,18K |
| 2026-08-03 | KRW 2.480,00 | +2,27 % | KRW 2.425,00 | KRW 2.605,00 | KRW 2.420,00 | 7,99K |
| 2026-07-31 | KRW 2.425,00 | +4,30 % | KRW 2.325,00 | KRW 2.450,00 | KRW 2.325,00 | 9,17K |
| 2026-07-30 | KRW 2.325,00 | +1,75 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.240,00 | 11,86K |
| 2026-07-29 | KRW 2.285,00 | -5,58 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.280,00 | 20,52K |
| 2026-07-28 | KRW 2.420,00 | -6,92 % | KRW 2.580,00 | KRW 2.605,00 | KRW 2.420,00 | 16,14K |
| 2026-07-27 | KRW 2.600,00 | +1,56 % | KRW 2.560,00 | KRW 2.650,00 | KRW 2.505,00 | 37,63K |
| 2026-07-24 | KRW 2.560,00 | -0,97 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.515,00 | 4,49K |
| 2026-07-23 | KRW 2.585,00 | +0,78 % | KRW 2.575,00 | KRW 2.770,00 | KRW 2.525,00 | 9,79K |
| 2026-07-22 | KRW 2.565,00 | +1,38 % | KRW 2.490,00 | KRW 2.715,00 | KRW 2.490,00 | 11,84K |
| 2026-07-21 | KRW 2.530,00 | +0,40 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.390,00 | 16,24K |
| 2026-07-20 | KRW 2.520,00 | -5,97 % | KRW 2.670,00 | KRW 2.690,00 | KRW 2.520,00 | 11,58K |
| 2026-07-16 | KRW 2.680,00 | +0,75 % | KRW 2.665,00 | KRW 2.690,00 | KRW 2.600,00 | 2,61K |
| 2026-07-15 | KRW 2.660,00 | +5,56 % | KRW 2.550,00 | KRW 2.660,00 | KRW 2.530,00 | 4,22K |
| 2026-07-14 | KRW 2.520,00 | 0,00 % | KRW 2.525,00 | KRW 2.600,00 | KRW 2.455,00 | 151,59K |
| 2026-07-13 | KRW 2.520,00 | -2,14 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.515,00 | 9,90K |
| 2026-07-10 | KRW 2.575,00 | +1,98 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.520,00 | 6,06K |
| 2026-07-09 | KRW 2.525,00 | -2,88 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.465,00 | 8,68K |
| 2026-07-08 | KRW 2.600,00 | -1,70 % | KRW 2.620,00 | KRW 2.685,00 | KRW 2.575,00 | 14,27K |
| 2026-07-07 | KRW 2.645,00 | 0,00 % | KRW 2.610,00 | KRW 2.705,00 | KRW 2.610,00 | 5,91K |
| 2026-07-06 | KRW 2.645,00 | -0,38 % | KRW 2.655,00 | KRW 2.805,00 | KRW 2.600,00 | 6,40K |
| 2026-07-03 | KRW 2.655,00 | +1,92 % | KRW 2.605,00 | KRW 2.665,00 | KRW 2.550,00 | 8,80K |
| 2026-07-02 | KRW 2.605,00 | -0,19 % | KRW 2.590,00 | KRW 2.810,00 | KRW 2.550,00 | 19,98K |
| 2026-07-01 | KRW 2.610,00 | +0,58 % | KRW 2.595,00 | KRW 2.700,00 | KRW 2.535,00 | 7,90K |
| 2026-06-30 | KRW 2.595,00 | +2,17 % | KRW 2.535,00 | KRW 2.605,00 | KRW 2.480,00 | 10,32K |
| 2026-06-29 | KRW 2.540,00 | +9,01 % | KRW 2.380,00 | KRW 2.550,00 | KRW 2.375,00 | 10,84K |
| 2026-06-26 | KRW 2.330,00 | -6,43 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.315,00 | 23,37K |
| 2026-06-25 | KRW 2.490,00 | -2,73 % | KRW 2.540,00 | KRW 2.580,00 | KRW 2.490,00 | 27,18K |
| 2026-06-24 | KRW 2.560,00 | +3,64 % | KRW 2.520,00 | KRW 2.565,00 | KRW 2.485,00 | 12,96K |
| 2026-06-23 | KRW 2.470,00 | -6,44 % | KRW 2.610,00 | KRW 2.640,00 | KRW 2.420,00 | 20,56K |
| 2026-06-22 | KRW 2.640,00 | -1,86 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.620,00 | 7,97K |
| 2026-06-19 | KRW 2.690,00 | -0,55 % | KRW 2.685,00 | KRW 2.705,00 | KRW 2.620,00 | 9,51K |
| 2026-06-18 | KRW 2.705,00 | -1,28 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.685,00 | 3,02K |
| 2026-06-17 | KRW 2.740,00 | +1,11 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.685,00 | 2,05K |
| 2026-06-16 | KRW 2.710,00 | -0,73 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.695,00 | 7,68K |
| 2026-06-15 | KRW 2.730,00 | -4,21 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.725,00 | 30,75K |
| 2026-06-12 | KRW 2.850,00 | +8,99 % | KRW 2.620,00 | KRW 2.850,00 | KRW 2.620,00 | 13,32K |
| 2026-06-11 | KRW 2.615,00 | +0,38 % | KRW 2.620,00 | KRW 2.630,00 | KRW 2.550,00 | 4,82K |
| 2026-06-10 | KRW 2.605,00 | +0,97 % | KRW 2.580,00 | KRW 2.630,00 | KRW 2.550,00 | 18,41K |
| 2026-06-09 | KRW 2.580,00 | +1,98 % | KRW 2.530,00 | KRW 2.695,00 | KRW 2.530,00 | 13,17K |
| 2026-06-08 | KRW 2.530,00 | -5,95 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.515,00 | 44,04K |
| 2026-06-05 | KRW 2.690,00 | -2,18 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.615,00 | 51,81K |
| 2026-06-04 | KRW 2.750,00 | +1,66 % | KRW 2.705,00 | KRW 2.795,00 | KRW 2.705,00 | 13,29K |
| 2026-06-02 | KRW 2.705,00 | -5,75 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.650,00 | 108,97K |
| 2026-06-01 | KRW 2.870,00 | -8,31 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.850,00 | 95,53K |
| 2026-05-29 | KRW 3.130,00 | -0,63 % | KRW 3.150,00 | KRW 3.185,00 | KRW 2.930,00 | 56,20K |
| 2026-05-28 | KRW 3.150,00 | -4,26 % | KRW 3.260,00 | KRW 3.380,00 | KRW 3.105,00 | 33,80K |
| 2026-05-27 | KRW 3.290,00 | -0,60 % | KRW 3.260,00 | KRW 3.290,00 | KRW 3.220,00 | 22,29K |
| 2026-05-26 | KRW 3.310,00 | +0,46 % | KRW 3.320,00 | KRW 3.355,00 | KRW 3.210,00 | 35,96K |
| 2026-05-22 | KRW 3.295,00 | +0,15 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.235,00 | 20,58K |
| 2026-05-21 | KRW 3.290,00 | +1,54 % | KRW 3.255,00 | KRW 3.390,00 | KRW 3.200,00 | 40,70K |