EM-Tech. Co., Ltd. 091120
KRX · Südkorea · Elektronische Technologie
KRW 5.750,00+240,00 (+4,36 %)
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 5.750,00 | +4,36 % | KRW 5.470,00 | KRW 5.870,00 | KRW 5.420,00 | 58,41K |
| 2026-10-01 | KRW 5.510,00 | +1,66 % | KRW 5.410,00 | KRW 5.600,00 | KRW 5.320,00 | 38,22K |
| 2026-09-30 | KRW 5.420,00 | -2,34 % | KRW 5.550,00 | KRW 5.690,00 | KRW 5.340,00 | 49,24K |
| 2026-09-29 | KRW 5.550,00 | +1,46 % | KRW 5.470,00 | KRW 5.600,00 | KRW 5.300,00 | 41,12K |
| 2026-09-28 | KRW 5.470,00 | +13,25 % | KRW 4.970,00 | KRW 5.630,00 | KRW 4.830,00 | 164,34K |
| 2026-09-23 | KRW 4.830,00 | +3,65 % | KRW 4.770,00 | KRW 4.895,00 | KRW 4.690,00 | 16,35K |
| 2026-09-22 | KRW 4.660,00 | -4,99 % | KRW 4.860,00 | KRW 4.940,00 | KRW 4.650,00 | 33,62K |
| 2026-09-21 | KRW 4.905,00 | -3,82 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.860,00 | 22,32K |
| 2026-09-18 | KRW 5.100,00 | +0,99 % | KRW 5.150,00 | KRW 5.170,00 | KRW 4.860,00 | 35,16K |
| 2026-09-17 | KRW 5.050,00 | +1,92 % | KRW 4.885,00 | KRW 5.150,00 | KRW 4.850,00 | 45,63K |
| 2026-09-16 | KRW 4.955,00 | +0,30 % | KRW 4.970,00 | KRW 5.100,00 | KRW 4.845,00 | 32,69K |
| 2026-09-15 | KRW 4.940,00 | +2,49 % | KRW 4.710,00 | KRW 4.955,00 | KRW 4.710,00 | 11,25K |
| 2026-09-14 | KRW 4.820,00 | +2,23 % | KRW 4.715,00 | KRW 4.960,00 | KRW 4.645,00 | 20,23K |
| 2026-09-11 | KRW 4.715,00 | -0,84 % | KRW 4.750,00 | KRW 4.885,00 | KRW 4.605,00 | 12,36K |
| 2026-09-10 | KRW 4.755,00 | -2,56 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.520,00 | 37,65K |
| 2026-09-09 | KRW 4.880,00 | +0,62 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.790,00 | 19,17K |
| 2026-09-08 | KRW 4.850,00 | +0,31 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.710,00 | 26,88K |
| 2026-09-07 | KRW 4.835,00 | +0,62 % | KRW 4.805,00 | KRW 4.855,00 | KRW 4.750,00 | 14,11K |
| 2026-09-04 | KRW 4.805,00 | -0,10 % | KRW 4.810,00 | KRW 4.870,00 | KRW 4.730,00 | 20,09K |
| 2026-09-03 | KRW 4.810,00 | +1,58 % | KRW 4.735,00 | KRW 4.835,00 | KRW 4.700,00 | 17,26K |
| 2026-09-02 | KRW 4.735,00 | -3,56 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.680,00 | 21,31K |
| 2026-09-01 | KRW 4.910,00 | -1,41 % | KRW 4.980,00 | KRW 5.100,00 | KRW 4.735,00 | 18,65K |
| 2026-08-31 | KRW 4.980,00 | +0,71 % | KRW 4.955,00 | KRW 4.980,00 | KRW 4.820,00 | 14,14K |
| 2026-08-28 | KRW 4.945,00 | +2,28 % | KRW 4.835,00 | KRW 4.955,00 | KRW 4.645,00 | 26,72K |
| 2026-08-27 | KRW 4.835,00 | -0,31 % | KRW 4.805,00 | KRW 4.880,00 | KRW 4.720,00 | 34,20K |
| 2026-08-26 | KRW 4.850,00 | +2,11 % | KRW 4.750,00 | KRW 4.900,00 | KRW 4.640,00 | 68,66K |
| 2026-08-25 | KRW 4.750,00 | +9,32 % | KRW 4.400,00 | KRW 4.795,00 | KRW 4.295,00 | 107,67K |
| 2026-08-24 | KRW 4.345,00 | +8,49 % | KRW 4.005,00 | KRW 4.380,00 | KRW 3.955,00 | 55,44K |
| 2026-08-21 | KRW 4.005,00 | -4,64 % | KRW 4.030,00 | KRW 4.115,00 | KRW 3.980,00 | 16,19K |
| 2026-08-20 | KRW 4.200,00 | +6,19 % | KRW 3.960,00 | KRW 4.270,00 | KRW 3.960,00 | 58,15K |
| 2026-08-19 | KRW 3.955,00 | -2,47 % | KRW 4.055,00 | KRW 4.065,00 | KRW 3.900,00 | 21,38K |
| 2026-08-18 | KRW 4.055,00 | -4,59 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.030,00 | 32,18K |
| 2026-08-14 | KRW 4.250,00 | +1,55 % | KRW 4.185,00 | KRW 4.250,00 | KRW 4.135,00 | 22,23K |
| 2026-08-13 | KRW 4.185,00 | -1,76 % | KRW 4.260,00 | KRW 4.295,00 | KRW 4.000,00 | 67,04K |
| 2026-08-12 | KRW 4.260,00 | +0,47 % | KRW 4.290,00 | KRW 4.300,00 | KRW 4.180,00 | 12,20K |
| 2026-08-11 | KRW 4.240,00 | +0,59 % | KRW 4.215,00 | KRW 4.330,00 | KRW 4.135,00 | 24,45K |
| 2026-08-10 | KRW 4.215,00 | +2,55 % | KRW 4.110,00 | KRW 4.215,00 | KRW 3.980,00 | 24,86K |
| 2026-08-07 | KRW 4.110,00 | +0,86 % | KRW 4.075,00 | KRW 4.130,00 | KRW 3.955,00 | 22,99K |
| 2026-08-06 | KRW 4.075,00 | -2,98 % | KRW 4.200,00 | KRW 4.230,00 | KRW 4.010,00 | 18,42K |
| 2026-08-05 | KRW 4.200,00 | +5,13 % | KRW 3.995,00 | KRW 4.225,00 | KRW 3.960,00 | 43,32K |
| 2026-08-04 | KRW 3.995,00 | +2,44 % | KRW 3.865,00 | KRW 4.060,00 | KRW 3.865,00 | 34,81K |
| 2026-08-03 | KRW 3.900,00 | +5,83 % | KRW 3.580,00 | KRW 3.930,00 | KRW 3.580,00 | 27,46K |
| 2026-07-31 | KRW 3.685,00 | +3,80 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.510,00 | 42,30K |
| 2026-07-30 | KRW 3.550,00 | -5,59 % | KRW 3.665,00 | KRW 3.750,00 | KRW 3.510,00 | 74,96K |
| 2026-07-29 | KRW 3.760,00 | -0,92 % | KRW 3.800,00 | KRW 3.890,00 | KRW 3.400,00 | 83,57K |
| 2026-07-28 | KRW 3.795,00 | -5,71 % | KRW 3.835,00 | KRW 3.915,00 | KRW 3.745,00 | 39,85K |
| 2026-07-27 | KRW 4.025,00 | +0,12 % | KRW 3.990,00 | KRW 4.030,00 | KRW 3.800,00 | 40,08K |
| 2026-07-24 | KRW 4.020,00 | +0,50 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.855,00 | 29,51K |
| 2026-07-23 | KRW 4.000,00 | +4,71 % | KRW 3.810,00 | KRW 4.015,00 | KRW 3.800,00 | 31,53K |
| 2026-07-22 | KRW 3.820,00 | -0,65 % | KRW 3.815,00 | KRW 3.920,00 | KRW 3.815,00 | 29,23K |
| 2026-07-21 | KRW 3.845,00 | -0,65 % | KRW 3.820,00 | KRW 3.870,00 | KRW 3.675,00 | 55,68K |
| 2026-07-20 | KRW 3.870,00 | -7,64 % | KRW 4.150,00 | KRW 4.185,00 | KRW 3.750,00 | 50,82K |
| 2026-07-16 | KRW 4.190,00 | +2,82 % | KRW 4.055,00 | KRW 4.190,00 | KRW 3.900,00 | 22,97K |
| 2026-07-15 | KRW 4.075,00 | +8,81 % | KRW 3.755,00 | KRW 4.075,00 | KRW 3.755,00 | 35,47K |
| 2026-07-14 | KRW 3.745,00 | -4,34 % | KRW 3.915,00 | KRW 3.920,00 | KRW 3.720,00 | 74,59K |
| 2026-07-13 | KRW 3.915,00 | -3,93 % | KRW 4.045,00 | KRW 4.170,00 | KRW 3.860,00 | 46,07K |
| 2026-07-10 | KRW 4.075,00 | +5,71 % | KRW 3.785,00 | KRW 4.090,00 | KRW 3.785,00 | 61,22K |
| 2026-07-09 | KRW 3.855,00 | +1,18 % | KRW 3.720,00 | KRW 3.990,00 | KRW 3.720,00 | 62,45K |
| 2026-07-08 | KRW 3.810,00 | -3,05 % | KRW 3.900,00 | KRW 3.970,00 | KRW 3.750,00 | 64,44K |
| 2026-07-07 | KRW 3.930,00 | -0,13 % | KRW 3.825,00 | KRW 3.980,00 | KRW 3.760,00 | 38,69K |
| 2026-07-06 | KRW 3.935,00 | -1,38 % | KRW 3.860,00 | KRW 4.010,00 | KRW 3.850,00 | 15,70K |
| 2026-07-03 | KRW 3.990,00 | +4,86 % | KRW 3.805,00 | KRW 4.000,00 | KRW 3.710,00 | 32,47K |
| 2026-07-02 | KRW 3.805,00 | -2,81 % | KRW 3.945,00 | KRW 3.970,00 | KRW 3.750,00 | 36,35K |
| 2026-07-01 | KRW 3.915,00 | -2,73 % | KRW 4.025,00 | KRW 4.100,00 | KRW 3.855,00 | 30,75K |
| 2026-06-30 | KRW 4.025,00 | +0,12 % | KRW 3.840,00 | KRW 4.170,00 | KRW 3.840,00 | 19,39K |
| 2026-06-29 | KRW 4.020,00 | +13,08 % | KRW 3.560,00 | KRW 4.115,00 | KRW 3.560,00 | 85,56K |
| 2026-06-26 | KRW 3.555,00 | -7,18 % | KRW 3.830,00 | KRW 3.910,00 | KRW 3.430,00 | 115,75K |
| 2026-06-25 | KRW 3.830,00 | -5,90 % | KRW 4.075,00 | KRW 4.130,00 | KRW 3.810,00 | 68,76K |
| 2026-06-24 | KRW 4.070,00 | +3,30 % | KRW 3.960,00 | KRW 4.195,00 | KRW 3.960,00 | 50,14K |
| 2026-06-23 | KRW 3.940,00 | -3,31 % | KRW 4.075,00 | KRW 4.180,00 | KRW 3.845,00 | 142,15K |
| 2026-06-22 | KRW 4.075,00 | -2,16 % | KRW 4.135,00 | KRW 4.220,00 | KRW 4.070,00 | 69,32K |
| 2026-06-19 | KRW 4.165,00 | -3,70 % | KRW 4.325,00 | KRW 4.360,00 | KRW 4.140,00 | 61,74K |
| 2026-06-18 | KRW 4.325,00 | -2,81 % | KRW 4.455,00 | KRW 4.500,00 | KRW 4.300,00 | 41,89K |
| 2026-06-17 | KRW 4.450,00 | +0,91 % | KRW 4.410,00 | KRW 4.555,00 | KRW 4.305,00 | 36,31K |
| 2026-06-16 | KRW 4.410,00 | +0,23 % | KRW 4.440,00 | KRW 4.470,00 | KRW 4.330,00 | 33,00K |
| 2026-06-15 | KRW 4.400,00 | +3,04 % | KRW 4.280,00 | KRW 4.480,00 | KRW 4.280,00 | 68,88K |
| 2026-06-12 | KRW 4.270,00 | 0,00 % | KRW 4.310,00 | KRW 4.430,00 | KRW 4.210,00 | 74,07K |
| 2026-06-11 | KRW 4.270,00 | +0,71 % | KRW 4.200,00 | KRW 4.350,00 | KRW 4.170,00 | 49,97K |
| 2026-06-10 | KRW 4.240,00 | -2,19 % | KRW 4.335,00 | KRW 4.430,00 | KRW 4.175,00 | 51 |
| 2026-06-09 | KRW 4.335,00 | +0,23 % | KRW 4.275,00 | KRW 4.545,00 | KRW 4.275,00 | 85,60K |
| 2026-06-08 | KRW 4.325,00 | -8,76 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.325,00 | 122,93K |
| 2026-06-05 | KRW 4.740,00 | -3,36 % | KRW 4.860,00 | KRW 5.020,00 | KRW 4.695,00 | 58,66K |
| 2026-06-04 | KRW 4.905,00 | +3,05 % | KRW 4.760,00 | KRW 5.140,00 | KRW 4.760,00 | 77,44K |
| 2026-06-02 | KRW 4.760,00 | -0,73 % | KRW 4.680,00 | KRW 4.760,00 | KRW 4.380,00 | 83,61K |
| 2026-06-01 | KRW 4.795,00 | -4,48 % | KRW 4.980,00 | KRW 5.080,00 | KRW 4.705,00 | 134,93K |
| 2026-05-29 | KRW 5.020,00 | -5,28 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.010,00 | 102,99K |
| 2026-05-28 | KRW 5.300,00 | -4,68 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.120,00 | 195,35K |
| 2026-05-27 | KRW 5.560,00 | -5,92 % | KRW 5.910,00 | KRW 6.000,00 | KRW 5.510,00 | 149,70K |
| 2026-05-26 | KRW 5.910,00 | -5,14 % | KRW 6.290,00 | KRW 6.460,00 | KRW 5.910,00 | 130,42K |
| 2026-05-22 | KRW 6.230,00 | +1,14 % | KRW 6.160,00 | KRW 6.290,00 | KRW 6.100,00 | 68,97K |