CSA Cosmic Co., Ltd. 083660
KRX · Südkorea · Industriedienstleistungen
KRW 1.399,00-48,00 (-3,32 %)
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 1.399,00 | -3,32 % | KRW 1.428,00 | KRW 1.475,00 | KRW 1.349,00 | 41,37K |
| 2026-10-01 | KRW 1.447,00 | +1,69 % | KRW 1.406,00 | KRW 1.448,00 | KRW 1.377,00 | 24,41K |
| 2026-09-30 | KRW 1.423,00 | +4,40 % | KRW 1.360,00 | KRW 1.425,00 | KRW 1.310,00 | 23,52K |
| 2026-09-29 | KRW 1.363,00 | -4,75 % | KRW 1.380,00 | KRW 1.448,00 | KRW 1.361,00 | 30,56K |
| 2026-09-28 | KRW 1.431,00 | -7,38 % | KRW 1.515,00 | KRW 1.521,00 | KRW 1.430,00 | 77,67K |
| 2026-09-23 | KRW 1.545,00 | -0,45 % | KRW 1.539,00 | KRW 1.569,00 | KRW 1.522,00 | 19,42K |
| 2026-09-22 | KRW 1.552,00 | -3,96 % | KRW 1.616,00 | KRW 1.665,00 | KRW 1.552,00 | 36,12K |
| 2026-09-21 | KRW 1.616,00 | +6,11 % | KRW 1.523,00 | KRW 1.645,00 | KRW 1.523,00 | 71,95K |
| 2026-09-18 | KRW 1.523,00 | -0,26 % | KRW 1.514,00 | KRW 1.575,00 | KRW 1.514,00 | 19,19K |
| 2026-09-17 | KRW 1.527,00 | +0,07 % | KRW 1.496,00 | KRW 1.690,00 | KRW 1.496,00 | 67,57K |
| 2026-09-16 | KRW 1.526,00 | +2,69 % | KRW 1.524,00 | KRW 1.530,00 | KRW 1.455,00 | 15,30K |
| 2026-09-15 | KRW 1.486,00 | -2,11 % | KRW 1.526,00 | KRW 1.587,00 | KRW 1.468,00 | 18,55K |
| 2026-09-14 | KRW 1.518,00 | +2,15 % | KRW 1.494,00 | KRW 1.544,00 | KRW 1.443,00 | 52,35K |
| 2026-09-11 | KRW 1.486,00 | -2,04 % | KRW 1.502,00 | KRW 1.650,00 | KRW 1.436,00 | 64,75K |
| 2026-09-10 | KRW 1.517,00 | -3,01 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.509,00 | 23,15K |
| 2026-09-09 | KRW 1.564,00 | +3,44 % | KRW 1.518,00 | KRW 1.583,00 | KRW 1.510,00 | 35,39K |
| 2026-09-08 | KRW 1.512,00 | -2,39 % | KRW 1.549,00 | KRW 1.579,00 | KRW 1.500,00 | 73,83K |
| 2026-09-07 | KRW 1.549,00 | -3,79 % | KRW 1.623,00 | KRW 1.624,00 | KRW 1.548,00 | 60,59K |
| 2026-09-04 | KRW 1.610,00 | -3,01 % | KRW 1.660,00 | KRW 1.671,00 | KRW 1.570,00 | 50,14K |
| 2026-09-03 | KRW 1.660,00 | +0,61 % | KRW 1.650,00 | KRW 1.740,00 | KRW 1.570,00 | 76,47K |
| 2026-09-02 | KRW 1.650,00 | -5,17 % | KRW 1.851,00 | KRW 1.851,00 | KRW 1.640,00 | 85,89K |
| 2026-09-01 | KRW 1.740,00 | +1,05 % | KRW 1.705,00 | KRW 1.769,00 | KRW 1.610,00 | 95,05K |
| 2026-08-31 | KRW 1.722,00 | -2,21 % | KRW 1.763,00 | KRW 1.840,00 | KRW 1.610,00 | 177,07K |
| 2026-08-28 | KRW 1.761,00 | -7,90 % | KRW 1.912,00 | KRW 1.928,00 | KRW 1.753,00 | 450,79K |
| 2026-08-27 | KRW 1.912,00 | +2,85 % | KRW 2.045,00 | KRW 2.400,00 | KRW 1.912,00 | 2,19M |
| 2026-08-26 | KRW 1.859,00 | +30,00 % | KRW 1.550,00 | KRW 1.859,00 | KRW 1.550,00 | 235,82K |
| 2026-08-25 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-24 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-21 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-20 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-19 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-18 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-14 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-13 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-12 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-11 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.430,00 | 0 |
| 2026-08-10 | KRW 1.430,00 | -1,55 % | KRW 1.452,50 | KRW 1.500,00 | KRW 1.375,00 | 66,18K |
| 2026-08-07 | KRW 1.452,50 | -5,37 % | KRW 1.520,00 | KRW 1.535,00 | KRW 1.422,50 | 41,84K |
| 2026-08-06 | KRW 1.535,00 | -1,29 % | KRW 1.555,00 | KRW 1.642,50 | KRW 1.475,00 | 84,38K |
| 2026-08-05 | KRW 1.555,00 | +2,13 % | KRW 1.650,00 | KRW 1.682,50 | KRW 1.522,50 | 111,15K |
| 2026-08-04 | KRW 1.522,50 | -7,33 % | KRW 1.700,00 | KRW 1.725,00 | KRW 1.360,00 | 112,68K |
| 2026-08-03 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-31 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-30 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-29 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-28 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-27 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-24 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-23 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-22 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-21 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-20 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-16 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-15 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-14 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-13 | KRW 1.642,86 | 0,00 % | KRW 1.642,86 | KRW 1.642,86 | KRW 1.642,86 | 0 |
| 2026-07-10 | KRW 1.642,86 | +5,99 % | KRW 1.550,00 | KRW 1.700,00 | KRW 1.414,29 | 422,26K |
| 2026-07-09 | KRW 1.550,00 | -9,21 % | KRW 1.707,14 | KRW 1.707,14 | KRW 1.535,71 | 277,60K |
| 2026-07-08 | KRW 1.707,14 | +2,14 % | KRW 1.657,14 | KRW 1.907,14 | KRW 1.650,00 | 462,29K |
| 2026-07-07 | KRW 1.671,43 | +5,41 % | KRW 1.671,43 | KRW 2.057,14 | KRW 1.585,71 | 1,74M |
| 2026-07-06 | KRW 1.585,71 | -19,27 % | KRW 1.857,14 | KRW 1.864,29 | KRW 1.535,71 | 357,39K |
| 2026-07-03 | KRW 1.964,29 | +9,13 % | KRW 2.014,29 | KRW 2.314,29 | KRW 1.850,00 | 1,16M |
| 2026-07-02 | KRW 1.800,00 | 0,00 % | KRW 1.807,14 | KRW 1.885,71 | KRW 1.650,00 | 87,71K |
| 2026-07-01 | KRW 1.800,00 | +6,78 % | KRW 1.821,43 | KRW 1.857,14 | KRW 1.642,86 | 64,70K |
| 2026-06-30 | KRW 1.685,71 | -1,67 % | KRW 1.707,14 | KRW 1.857,14 | KRW 1.678,57 | 56,55K |
| 2026-06-29 | KRW 1.714,29 | +6,67 % | KRW 1.607,14 | KRW 1.764,29 | KRW 1.535,71 | 65,56K |
| 2026-06-26 | KRW 1.607,14 | -5,46 % | KRW 1.692,86 | KRW 1.750,00 | KRW 1.607,14 | 108,96K |
| 2026-06-25 | KRW 1.700,00 | -6,30 % | KRW 1.835,71 | KRW 1.892,86 | KRW 1.642,86 | 237,74K |
| 2026-06-24 | KRW 1.814,29 | -0,78 % | KRW 1.835,71 | KRW 2.092,86 | KRW 1.785,71 | 190,14K |
| 2026-06-23 | KRW 1.828,57 | -3,03 % | KRW 1.878,57 | KRW 2.107,14 | KRW 1.757,14 | 486,34K |
| 2026-06-22 | KRW 1.885,71 | -10,51 % | KRW 2.042,86 | KRW 2.185,71 | KRW 1.800,00 | 331,69K |
| 2026-06-19 | KRW 2.107,14 | -4,22 % | KRW 2.214,29 | KRW 2.635,71 | KRW 2.000,00 | 1,21M |
| 2026-06-18 | KRW 2.200,00 | -22,22 % | KRW 3.100,00 | KRW 3.214,29 | KRW 2.185,71 | 1,78M |
| 2026-06-17 | KRW 2.828,57 | +29,84 % | KRW 2.121,43 | KRW 2.828,57 | KRW 2.107,14 | 1,63M |
| 2026-06-16 | KRW 2.178,57 | -5,28 % | KRW 2.300,00 | KRW 2.557,14 | KRW 2.085,71 | 1,97M |
| 2026-06-15 | KRW 2.300,00 | -18,48 % | KRW 3.250,00 | KRW 3.514,29 | KRW 2.242,86 | 4,78M |
| 2026-06-12 | KRW 2.821,43 | +29,93 % | KRW 2.821,43 | KRW 2.821,43 | KRW 2.821,43 | 728,09K |
| 2026-06-11 | KRW 2.171,43 | +29,91 % | KRW 2.171,43 | KRW 2.171,43 | KRW 2.171,43 | 50,47K |
| 2026-06-10 | KRW 1.671,43 | +30,00 % | KRW 1.671,43 | KRW 1.671,43 | KRW 1.671,43 | 55,19K |
| 2026-06-09 | KRW 1.285,71 | -8,63 % | KRW 1.528,57 | KRW 1.528,57 | KRW 1.285,71 | 98,71K |
| 2026-06-08 | KRW 1.407,14 | -15,45 % | KRW 1.664,29 | KRW 1.821,43 | KRW 1.407,14 | 90,65K |
| 2026-06-05 | KRW 1.664,29 | +4,48 % | KRW 1.592,86 | KRW 2.064,29 | KRW 1.578,57 | 479,08K |
| 2026-06-04 | KRW 1.592,86 | +0,90 % | KRW 1.564,29 | KRW 1.700,00 | KRW 1.535,71 | 52,41K |
| 2026-06-02 | KRW 1.578,57 | -5,96 % | KRW 1.678,57 | KRW 1.678,57 | KRW 1.514,29 | 68,51K |
| 2026-06-01 | KRW 1.678,57 | -10,65 % | KRW 1.878,57 | KRW 1.892,86 | KRW 1.642,86 | 101,70K |
| 2026-05-29 | KRW 1.878,57 | -4,71 % | KRW 1.950,00 | KRW 2.042,86 | KRW 1.785,71 | 96,28K |
| 2026-05-28 | KRW 1.971,43 | -1,43 % | KRW 2.000,00 | KRW 2.028,57 | KRW 1.878,57 | 77,41K |
| 2026-05-27 | KRW 2.000,00 | -3,11 % | KRW 2.064,29 | KRW 2.107,14 | KRW 1.928,57 | 136,58K |
| 2026-05-26 | KRW 2.064,29 | -1,70 % | KRW 2.100,00 | KRW 2.157,14 | KRW 2.000,00 | 54,61K |
| 2026-05-22 | KRW 2.100,00 | 0,00 % | KRW 2.014,29 | KRW 2.171,43 | KRW 2.014,29 | 57,63K |