LSKAIROBOT CO.,LTD 091970
KRX · Südkorea · Prozessindustrie
KRW 3.565,00+60,00 (+1,71 %)
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 3.565,00 | +1,71 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.410,00 | 11,52K |
| 2026-10-01 | KRW 3.505,00 | +0,14 % | KRW 3.485,00 | KRW 3.570,00 | KRW 3.450,00 | 8,41K |
| 2026-09-30 | KRW 3.500,00 | -0,43 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.435,00 | 12,02K |
| 2026-09-29 | KRW 3.515,00 | -3,17 % | KRW 3.630,00 | KRW 3.700,00 | KRW 3.465,00 | 25,79K |
| 2026-09-28 | KRW 3.630,00 | -0,27 % | KRW 3.605,00 | KRW 3.700,00 | KRW 3.535,00 | 35,92K |
| 2026-09-23 | KRW 3.640,00 | -0,14 % | KRW 3.655,00 | KRW 3.700,00 | KRW 3.640,00 | 5,57K |
| 2026-09-22 | KRW 3.645,00 | +1,25 % | KRW 3.605,00 | KRW 3.750,00 | KRW 3.600,00 | 15,62K |
| 2026-09-21 | KRW 3.600,00 | -2,70 % | KRW 3.715,00 | KRW 3.720,00 | KRW 3.335,00 | 73,80K |
| 2026-09-18 | KRW 3.700,00 | -2,76 % | KRW 3.800,00 | KRW 3.880,00 | KRW 3.600,00 | 23,12K |
| 2026-09-17 | KRW 3.805,00 | -2,44 % | KRW 3.945,00 | KRW 3.980,00 | KRW 3.805,00 | 13,57K |
| 2026-09-16 | KRW 3.900,00 | -0,26 % | KRW 3.900,00 | KRW 4.005,00 | KRW 3.800,00 | 21,15K |
| 2026-09-15 | KRW 3.910,00 | +0,26 % | KRW 3.905,00 | KRW 4.020,00 | KRW 3.900,00 | 10,17K |
| 2026-09-14 | KRW 3.900,00 | -0,38 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.900,00 | 10,39K |
| 2026-09-11 | KRW 3.915,00 | -0,13 % | KRW 3.860,00 | KRW 4.045,00 | KRW 3.860,00 | 11,23K |
| 2026-09-10 | KRW 3.920,00 | -0,63 % | KRW 3.945,00 | KRW 4.125,00 | KRW 3.900,00 | 9,86K |
| 2026-09-09 | KRW 3.945,00 | +1,15 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.900,00 | 9,67K |
| 2026-09-08 | KRW 3.900,00 | 0,00 % | KRW 3.900,00 | KRW 4.045,00 | KRW 3.900,00 | 20,74K |
| 2026-09-07 | KRW 3.900,00 | -2,01 % | KRW 3.985,00 | KRW 3.995,00 | KRW 3.825,00 | 17,05K |
| 2026-09-04 | KRW 3.980,00 | -0,50 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.905,00 | 12,69K |
| 2026-09-03 | KRW 4.000,00 | +2,30 % | KRW 3.905,00 | KRW 4.090,00 | KRW 3.875,00 | 41,07K |
| 2026-09-02 | KRW 3.910,00 | -3,69 % | KRW 4.000,00 | KRW 4.090,00 | KRW 3.900,00 | 20,82K |
| 2026-09-01 | KRW 4.060,00 | -1,81 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.990,00 | 14,43K |
| 2026-08-31 | KRW 4.135,00 | +3,25 % | KRW 3.975,00 | KRW 4.150,00 | KRW 3.930,00 | 24,26K |
| 2026-08-28 | KRW 4.005,00 | -0,12 % | KRW 4.010,00 | KRW 4.180,00 | KRW 3.975,00 | 16,55K |
| 2026-08-27 | KRW 4.010,00 | +1,52 % | KRW 3.950,00 | KRW 4.115,00 | KRW 3.670,00 | 38,58K |
| 2026-08-26 | KRW 3.950,00 | -2,47 % | KRW 4.055,00 | KRW 4.100,00 | KRW 3.900,00 | 19,34K |
| 2026-08-25 | KRW 4.050,00 | -0,37 % | KRW 4.065,00 | KRW 4.090,00 | KRW 3.905,00 | 13,64K |
| 2026-08-24 | KRW 4.065,00 | +2,01 % | KRW 3.985,00 | KRW 4.110,00 | KRW 3.900,00 | 15,42K |
| 2026-08-21 | KRW 3.985,00 | -1,60 % | KRW 4.050,00 | KRW 4.090,00 | KRW 3.900,00 | 16,06K |
| 2026-08-20 | KRW 4.050,00 | +3,58 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.900,00 | 25,55K |
| 2026-08-19 | KRW 3.910,00 | +0,26 % | KRW 3.905,00 | KRW 4.000,00 | KRW 3.900,00 | 43,51K |
| 2026-08-18 | KRW 3.900,00 | -4,76 % | KRW 4.105,00 | KRW 4.200,00 | KRW 3.895,00 | 57,98K |
| 2026-08-14 | KRW 4.095,00 | +1,49 % | KRW 4.035,00 | KRW 4.195,00 | KRW 3.860,00 | 47,96K |
| 2026-08-13 | KRW 4.035,00 | -1,82 % | KRW 4.110,00 | KRW 4.235,00 | KRW 3.895,00 | 51,48K |
| 2026-08-12 | KRW 4.110,00 | +1,11 % | KRW 4.010,00 | KRW 4.295,00 | KRW 4.010,00 | 26,72K |
| 2026-08-11 | KRW 4.065,00 | +0,12 % | KRW 4.215,00 | KRW 4.310,00 | KRW 4.060,00 | 26,33K |
| 2026-08-10 | KRW 4.060,00 | +1,37 % | KRW 4.015,00 | KRW 4.210,00 | KRW 4.005,00 | 20,66K |
| 2026-08-07 | KRW 4.005,00 | -2,79 % | KRW 4.120,00 | KRW 4.255,00 | KRW 3.910,00 | 33,84K |
| 2026-08-06 | KRW 4.120,00 | -5,61 % | KRW 4.365,00 | KRW 4.635,00 | KRW 4.120,00 | 84,54K |
| 2026-08-05 | KRW 4.365,00 | -0,34 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.245,00 | 48,71K |
| 2026-08-04 | KRW 4.380,00 | -0,11 % | KRW 4.200,00 | KRW 4.670,00 | KRW 4.200,00 | 116,32K |
| 2026-08-03 | KRW 4.385,00 | +3,66 % | KRW 4.250,00 | KRW 4.505,00 | KRW 4.135,00 | 145,54K |
| 2026-07-31 | KRW 4.230,00 | +5,75 % | KRW 4.180,00 | KRW 4.280,00 | KRW 4.020,00 | 142,99K |
| 2026-07-30 | KRW 4.000,00 | -3,61 % | KRW 3.820,00 | KRW 4.355,00 | KRW 3.820,00 | 99,77K |
| 2026-07-29 | KRW 4.150,00 | +4,40 % | KRW 3.970,00 | KRW 4.215,00 | KRW 3.840,00 | 134,26K |
| 2026-07-28 | KRW 3.975,00 | -0,75 % | KRW 3.975,00 | KRW 4.155,00 | KRW 3.855,00 | 88,73K |
| 2026-07-27 | KRW 4.005,00 | +2,56 % | KRW 3.865,00 | KRW 4.005,00 | KRW 3.865,00 | 74,71K |
| 2026-07-24 | KRW 3.905,00 | -0,26 % | KRW 3.915,00 | KRW 4.200,00 | KRW 3.705,00 | 183,85K |
| 2026-07-23 | KRW 3.915,00 | +2,35 % | KRW 3.890,00 | KRW 4.125,00 | KRW 3.805,00 | 120,66K |
| 2026-07-22 | KRW 3.825,00 | -2,17 % | KRW 3.960,00 | KRW 4.200,00 | KRW 3.825,00 | 197,07K |
| 2026-07-21 | KRW 3.910,00 | -4,05 % | KRW 4.070,00 | KRW 4.200,00 | KRW 3.755,00 | 154,89K |
| 2026-07-20 | KRW 4.075,00 | -5,23 % | KRW 4.250,00 | KRW 4.335,00 | KRW 4.000,00 | 166,94K |
| 2026-07-16 | KRW 4.300,00 | -0,46 % | KRW 4.275,00 | KRW 4.455,00 | KRW 4.130,00 | 158,45K |
| 2026-07-15 | KRW 4.320,00 | +8,54 % | KRW 3.940,00 | KRW 4.440,00 | KRW 3.625,00 | 324,95K |
| 2026-07-14 | KRW 3.980,00 | +11,17 % | KRW 3.660,00 | KRW 4.140,00 | KRW 3.585,00 | 303,45K |
| 2026-07-13 | KRW 3.580,00 | +2,14 % | KRW 3.505,00 | KRW 4.290,00 | KRW 3.350,00 | 687,81K |
| 2026-07-10 | KRW 3.505,00 | -6,91 % | KRW 3.805,00 | KRW 3.855,00 | KRW 3.500,00 | 271,35K |
| 2026-07-09 | KRW 3.765,00 | +8,03 % | KRW 3.470,00 | KRW 4.200,00 | KRW 3.280,00 | 922,51K |
| 2026-07-08 | KRW 3.485,00 | +12,97 % | KRW 3.080,00 | KRW 4.010,00 | KRW 3.005,00 | 1,57M |
| 2026-07-07 | KRW 3.085,00 | +2,49 % | KRW 3.010,00 | KRW 3.300,00 | KRW 2.850,00 | 293,46K |
| 2026-07-06 | KRW 3.010,00 | +17,35 % | KRW 2.625,00 | KRW 3.330,00 | KRW 2.455,00 | 1,07M |
| 2026-07-03 | KRW 2.565,00 | +5,12 % | KRW 2.430,00 | KRW 2.630,00 | KRW 2.335,00 | 38,35K |
| 2026-07-02 | KRW 2.440,00 | -6,87 % | KRW 2.685,00 | KRW 2.795,00 | KRW 2.400,00 | 44,92K |
| 2026-07-01 | KRW 2.620,00 | +5,86 % | KRW 2.475,00 | KRW 2.685,00 | KRW 2.460,00 | 44,95K |
| 2026-06-30 | KRW 2.475,00 | -3,32 % | KRW 2.560,00 | KRW 2.630,00 | KRW 2.380,00 | 56,80K |
| 2026-06-29 | KRW 2.560,00 | +0,39 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.475,00 | 61,48K |
| 2026-06-26 | KRW 2.550,00 | -9,89 % | KRW 2.835,00 | KRW 2.965,00 | KRW 2.540,00 | 129,65K |
| 2026-06-25 | KRW 2.830,00 | +1,43 % | KRW 2.790,00 | KRW 2.985,00 | KRW 2.650,00 | 75,19K |
| 2026-06-24 | KRW 2.790,00 | -7,46 % | KRW 2.985,00 | KRW 3.050,00 | KRW 2.750,00 | 130,33K |
| 2026-06-23 | KRW 3.015,00 | -17,40 % | KRW 3.675,00 | KRW 4.740,00 | KRW 2.950,00 | 1,25M |
| 2026-06-22 | KRW 3.650,00 | +2,24 % | KRW 3.485,00 | KRW 3.830,00 | KRW 3.320,00 | 226,69K |
| 2026-06-19 | KRW 3.570,00 | +14,79 % | KRW 3.155,00 | KRW 3.845,00 | KRW 3.125,00 | 606,70K |
| 2026-06-18 | KRW 3.110,00 | -3,57 % | KRW 3.180,00 | KRW 3.220,00 | KRW 3.020,00 | 83,52K |
| 2026-06-17 | KRW 3.225,00 | +13,36 % | KRW 2.820,00 | KRW 3.680,00 | KRW 2.610,00 | 548,58K |
| 2026-06-16 | KRW 2.845,00 | -5,01 % | KRW 2.970,00 | KRW 3.070,00 | KRW 2.800,00 | 55,04K |
| 2026-06-15 | KRW 2.995,00 | -0,99 % | KRW 3.025,00 | KRW 3.245,00 | KRW 2.925,00 | 53,44K |
| 2026-06-12 | KRW 3.025,00 | +4,13 % | KRW 2.910,00 | KRW 3.130,00 | KRW 2.910,00 | 37,12K |
| 2026-06-11 | KRW 2.905,00 | +1,93 % | KRW 2.850,00 | KRW 3.110,00 | KRW 2.730,00 | 55,26K |
| 2026-06-10 | KRW 2.850,00 | -4,84 % | KRW 2.915,00 | KRW 2.985,00 | KRW 2.750,00 | 3 |
| 2026-06-09 | KRW 2.995,00 | -0,66 % | KRW 3.040,00 | KRW 3.265,00 | KRW 2.890,00 | 98,99K |
| 2026-06-08 | KRW 3.015,00 | +4,51 % | KRW 2.630,00 | KRW 3.380,00 | KRW 2.560,00 | 325,81K |
| 2026-06-05 | KRW 2.885,00 | -6,03 % | KRW 3.070,00 | KRW 3.120,00 | KRW 2.780,00 | 148,03K |
| 2026-06-04 | KRW 3.070,00 | -5,25 % | KRW 3.245,00 | KRW 3.395,00 | KRW 3.020,00 | 186,16K |
| 2026-06-02 | KRW 3.240,00 | -6,09 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.110,00 | 212,73K |
| 2026-06-01 | KRW 3.450,00 | -4,96 % | KRW 3.640,00 | KRW 3.830,00 | KRW 3.000,00 | 583,43K |
| 2026-05-29 | KRW 3.630,00 | -14,89 % | KRW 4.190,00 | KRW 4.495,00 | KRW 3.470,00 | 497,75K |
| 2026-05-28 | KRW 4.265,00 | -13,31 % | KRW 5.370,00 | KRW 5.410,00 | KRW 3.830,00 | 2,03M |
| 2026-05-27 | KRW 4.920,00 | +29,99 % | KRW 4.505,00 | KRW 4.920,00 | KRW 4.105,00 | 766,53K |
| 2026-05-26 | KRW 3.785,00 | 0,00 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.785,00 | 0 |
| 2026-05-22 | KRW 3.785,00 | 0,00 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.785,00 | 0 |