MDS Tech Inc. 086960
KRX · Südkorea · Technologiedienstleistungen
KRW 2.365,00+40,00 (+1,72 %)
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 2.365,00 | +1,72 % | KRW 2.325,00 | KRW 2.375,00 | KRW 2.315,00 | 419,20K |
| 2026-10-01 | KRW 2.325,00 | +2,88 % | KRW 2.260,00 | KRW 2.355,00 | KRW 2.215,00 | 836,67K |
| 2026-09-30 | KRW 2.260,00 | -6,22 % | KRW 2.355,00 | KRW 2.390,00 | KRW 2.260,00 | 1,27M |
| 2026-09-29 | KRW 2.410,00 | +12,88 % | KRW 2.285,00 | KRW 2.620,00 |
| KRW 2.260,00 |
| 10,78M |
| 2026-09-28 | KRW 2.135,00 | +4,40 % | KRW 2.045,00 | KRW 2.165,00 | KRW 2.020,00 | 653,05K |
| 2026-09-23 | KRW 2.045,00 | -1,21 % | KRW 2.085,00 | KRW 2.105,00 | KRW 2.025,00 | 348,58K |
| 2026-09-22 | KRW 2.070,00 | -2,36 % | KRW 2.155,00 | KRW 2.165,00 | KRW 2.020,00 | 1,06M |
| 2026-09-21 | KRW 2.120,00 | +7,18 % | KRW 1.989,00 | KRW 2.400,00 | KRW 1.955,00 | 9,03M |
| 2026-09-18 | KRW 1.978,00 | +1,44 % | KRW 1.959,00 | KRW 2.030,00 | KRW 1.959,00 | 155,47K |
| 2026-09-17 | KRW 1.950,00 | +0,05 % | KRW 1.933,00 | KRW 1.959,00 | KRW 1.928,00 | 80,52K |
| 2026-09-16 | KRW 1.949,00 | +1,19 % | KRW 1.926,00 | KRW 1.976,00 | KRW 1.915,00 | 117,19K |
| 2026-09-15 | KRW 1.926,00 | -0,77 % | KRW 1.922,00 | KRW 1.973,00 | KRW 1.922,00 | 101,52K |
| 2026-09-14 | KRW 1.941,00 | -1,32 % | KRW 1.967,00 | KRW 1.983,00 | KRW 1.932,00 | 57,85K |
| 2026-09-11 | KRW 1.967,00 | -1,11 % | KRW 1.969,00 | KRW 1.998,00 | KRW 1.934,00 | 89,15K |
| 2026-09-10 | KRW 1.989,00 | +1,48 % | KRW 1.960,00 | KRW 1.998,00 | KRW 1.912,00 | 133,09K |
| 2026-09-09 | KRW 1.960,00 | -0,36 % | KRW 1.970,00 | KRW 1.975,00 | KRW 1.945,00 | 124,56K |
| 2026-09-08 | KRW 1.967,00 | 0,00 % | KRW 1.960,00 | KRW 1.990,00 | KRW 1.956,00 | 135,59K |
| 2026-09-07 | KRW 1.967,00 | -1,16 % | KRW 1.990,00 | KRW 2.015,00 | KRW 1.956,00 | 113,31K |
| 2026-09-04 | KRW 1.990,00 | +4,13 % | KRW 1.968,00 | KRW 1.999,00 | KRW 1.920,00 | 149,96K |
| 2026-09-03 | KRW 1.911,00 | -1,24 % | KRW 1.935,00 | KRW 1.973,00 | KRW 1.888,00 | 157,30K |
| 2026-09-02 | KRW 1.935,00 | -2,22 % | KRW 1.946,00 | KRW 1.978,00 | KRW 1.922,00 | 89,59K |
| 2026-09-01 | KRW 1.979,00 | -1,05 % | KRW 1.983,00 | KRW 2.005,00 | KRW 1.960,00 | 81,72K |
| 2026-08-31 | KRW 2.000,00 | -1,96 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.950,00 | 177,96K |
| 2026-08-28 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.060,00 | KRW 2.005,00 | 110,40K |
| 2026-08-27 | KRW 2.045,00 | +1,24 % | KRW 2.075,00 | KRW 2.140,00 | KRW 2.035,00 | 226,14K |
| 2026-08-26 | KRW 2.020,00 | +1,51 % | KRW 1.991,00 | KRW 2.040,00 | KRW 1.956,00 | 169,34K |
| 2026-08-25 | KRW 1.990,00 | +4,96 % | KRW 1.892,00 | KRW 1.990,00 | KRW 1.835,00 | 143,42K |
| 2026-08-24 | KRW 1.896,00 | -4,68 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.892,00 | 195,87K |
| 2026-08-21 | KRW 1.989,00 | -2,74 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.929,00 | 289,48K |
| 2026-08-20 | KRW 2.045,00 | +2,87 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.990,00 | 183,04K |
| 2026-08-19 | KRW 1.988,00 | -4,42 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.966,00 | 301,24K |
| 2026-08-18 | KRW 2.080,00 | +0,97 % | KRW 2.065,00 | KRW 2.180,00 | KRW 2.000,00 | 517,59K |
| 2026-08-14 | KRW 2.060,00 | +0,73 % | KRW 2.045,00 | KRW 2.085,00 | KRW 2.005,00 | 170,85K |
| 2026-08-13 | KRW 2.045,00 | -0,24 % | KRW 2.050,00 | KRW 2.090,00 | KRW 2.010,00 | 247,73K |
| 2026-08-12 | KRW 2.050,00 | -0,97 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.950,00 | 190,99K |
| 2026-08-11 | KRW 2.070,00 | +0,24 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.030,00 | 131,95K |
| 2026-08-10 | KRW 2.065,00 | +4,98 % | KRW 1.985,00 | KRW 2.070,00 | KRW 1.985,00 | 200,30K |
| 2026-08-07 | KRW 1.967,00 | -1,90 % | KRW 1.999,00 | KRW 2.015,00 | KRW 1.940,00 | 126,04K |
| 2026-08-06 | KRW 2.005,00 | -1,23 % | KRW 2.020,00 | KRW 2.040,00 | KRW 1.933,00 | 170,54K |
| 2026-08-05 | KRW 2.030,00 | +3,47 % | KRW 1.968,00 | KRW 2.045,00 | KRW 1.968,00 | 206,68K |
| 2026-08-04 | KRW 1.962,00 | +5,43 % | KRW 1.863,00 | KRW 1.963,00 | KRW 1.863,00 | 261,42K |
| 2026-08-03 | KRW 1.861,00 | +2,53 % | KRW 1.760,00 | KRW 1.895,00 | KRW 1.760,00 | 323,88K |
| 2026-07-31 | KRW 1.815,00 | +8,94 % | KRW 1.735,00 | KRW 1.820,00 | KRW 1.721,00 | 258,94K |
| 2026-07-30 | KRW 1.666,00 | +2,71 % | KRW 1.550,00 | KRW 1.710,00 | KRW 1.550,00 | 394,38K |
| 2026-07-29 | KRW 1.622,00 | -7,10 % | KRW 1.746,00 | KRW 1.780,00 | KRW 1.572,00 | 377,10K |
| 2026-07-28 | KRW 1.746,00 | -6,43 % | KRW 1.825,00 | KRW 1.850,00 | KRW 1.725,00 | 255,80K |
| 2026-07-27 | KRW 1.866,00 | +2,13 % | KRW 1.887,00 | KRW 1.920,00 | KRW 1.838,00 | 173,06K |
| 2026-07-24 | KRW 1.827,00 | -3,79 % | KRW 1.887,00 | KRW 1.897,00 | KRW 1.826,00 | 167,60K |
| 2026-07-23 | KRW 1.899,00 | +5,73 % | KRW 1.825,00 | KRW 1.903,00 | KRW 1.821,00 | 319,72K |
| 2026-07-22 | KRW 1.796,00 | -0,72 % | KRW 1.812,00 | KRW 1.900,00 | KRW 1.796,00 | 219,34K |
| 2026-07-21 | KRW 1.809,00 | +0,56 % | KRW 1.784,00 | KRW 1.820,00 | KRW 1.753,00 | 194,45K |
| 2026-07-20 | KRW 1.799,00 | -3,38 % | KRW 1.816,00 | KRW 1.857,00 | KRW 1.780,00 | 199,20K |
| 2026-07-16 | KRW 1.862,00 | -3,97 % | KRW 1.925,00 | KRW 1.934,00 | KRW 1.862,00 | 126,53K |
| 2026-07-15 | KRW 1.939,00 | +5,32 % | KRW 1.842,00 | KRW 1.940,00 | KRW 1.842,00 | 263,15K |
| 2026-07-14 | KRW 1.841,00 | -0,86 % | KRW 1.843,00 | KRW 1.917,00 | KRW 1.750,00 | 414,98K |
| 2026-07-13 | KRW 1.857,00 | -7,15 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.851,00 | 224,09K |
| 2026-07-10 | KRW 2.000,00 | +6,04 % | KRW 1.886,00 | KRW 2.020,00 | KRW 1.886,00 | 238,40K |
| 2026-07-09 | KRW 1.886,00 | -2,98 % | KRW 1.930,00 | KRW 1.945,00 | KRW 1.836,00 | 330,72K |
| 2026-07-08 | KRW 1.944,00 | -2,41 % | KRW 1.973,00 | KRW 2.010,00 | KRW 1.889,00 | 313,05K |
| 2026-07-07 | KRW 1.992,00 | -4,23 % | KRW 2.065,00 | KRW 2.100,00 | KRW 1.983,00 | 337,06K |
| 2026-07-06 | KRW 2.080,00 | +0,24 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.000,00 | 181,63K |
| 2026-07-03 | KRW 2.075,00 | +1,22 % | KRW 2.035,00 | KRW 2.080,00 | KRW 1.960,00 | 287,60K |
| 2026-07-02 | KRW 2.050,00 | -5,31 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.000,00 | 281,13K |
| 2026-07-01 | KRW 2.165,00 | +0,23 % | KRW 2.165,00 | KRW 2.255,00 | KRW 2.135,00 | 269,81K |
| 2026-06-30 | KRW 2.160,00 | -1,37 % | KRW 2.195,00 | KRW 2.270,00 | KRW 2.145,00 | 313,85K |
| 2026-06-29 | KRW 2.190,00 | +9,50 % | KRW 2.000,00 | KRW 2.200,00 | KRW 1.999,00 | 362,47K |
| 2026-06-26 | KRW 2.000,00 | -6,10 % | KRW 2.115,00 | KRW 2.135,00 | KRW 1.950,00 | 522,15K |
| 2026-06-25 | KRW 2.130,00 | -1,16 % | KRW 2.150,00 | KRW 2.275,00 | KRW 2.115,00 | 253,68K |
| 2026-06-24 | KRW 2.155,00 | -0,92 % | KRW 2.130,00 | KRW 2.220,00 | KRW 2.105,00 | 394,47K |
| 2026-06-23 | KRW 2.175,00 | -7,84 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.130,00 | 475,76K |
| 2026-06-22 | KRW 2.360,00 | -1,26 % | KRW 2.390,00 | KRW 2.460,00 | KRW 2.305,00 | 396,78K |
| 2026-06-19 | KRW 2.390,00 | -3,82 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.320,00 | 609,91K |
| 2026-06-18 | KRW 2.485,00 | -0,60 % | KRW 2.500,00 | KRW 2.565,00 | KRW 2.465,00 | 367,13K |
| 2026-06-17 | KRW 2.500,00 | -3,10 % | KRW 2.580,00 | KRW 2.625,00 | KRW 2.490,00 | 508,63K |
| 2026-06-16 | KRW 2.580,00 | 0,00 % | KRW 2.585,00 | KRW 2.700,00 | KRW 2.550,00 | 473,79K |
| 2026-06-15 | KRW 2.580,00 | +0,58 % | KRW 2.635,00 | KRW 2.730,00 | KRW 2.565,00 | 425,72K |
| 2026-06-12 | KRW 2.565,00 | +3,85 % | KRW 2.560,00 | KRW 2.640,00 | KRW 2.550,00 | 483,93K |
| 2026-06-11 | KRW 2.470,00 | -1,40 % | KRW 2.440,00 | KRW 2.545,00 | KRW 2.400,00 | 463,48K |
| 2026-06-10 | KRW 2.505,00 | -4,21 % | KRW 2.560,00 | KRW 2.645,00 | KRW 2.470,00 | 829 |
| 2026-06-09 | KRW 2.615,00 | +7,39 % | KRW 2.440,00 | KRW 2.700,00 | KRW 2.440,00 | 974,89K |
| 2026-06-08 | KRW 2.435,00 | -10,81 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.435,00 | 980,85K |
| 2026-06-05 | KRW 2.730,00 | -5,21 % | KRW 2.840,00 | KRW 2.915,00 | KRW 2.730,00 | 735,96K |
| 2026-06-04 | KRW 2.880,00 | +4,16 % | KRW 2.745,00 | KRW 3.065,00 | KRW 2.680,00 | 2,82M |
| 2026-06-02 | KRW 2.765,00 | -2,12 % | KRW 2.800,00 | KRW 2.940,00 | KRW 2.755,00 | 1,61M |
| 2026-06-01 | KRW 2.825,00 | -12,13 % | KRW 3.220,00 | KRW 3.250,00 | KRW 2.800,00 | 2,07M |
| 2026-05-29 | KRW 3.215,00 | +0,94 % | KRW 3.275,00 | KRW 3.440,00 | KRW 3.115,00 | 2,78M |
| 2026-05-28 | KRW 3.185,00 | -3,04 % | KRW 3.360,00 | KRW 3.430,00 | KRW 3.010,00 | 1,60M |
| 2026-05-27 | KRW 3.285,00 | -7,85 % | KRW 3.640,00 | KRW 3.740,00 | KRW 3.280,00 | 2,96M |
| 2026-05-26 | KRW 3.565,00 | +5,47 % | KRW 3.450,00 | KRW 3.670,00 | KRW 3.410,00 | 2,73M |
| 2026-05-22 | KRW 3.380,00 | -7,65 % | KRW 3.570,00 | KRW 3.705,00 | KRW 3.370,00 | 3,01M |