KEC Corporation 092220
KRX · Südkorea · Elektronische Technologie
KRW 3.215,000,00 (0,00 %)
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 3.215,00 | 0,00 % | KRW 3.220,00 | KRW 3.340,00 | KRW 3.180,00 | 451,72K |
| 2026-10-01 | KRW 3.215,00 | +3,71 % | KRW 3.100,00 | KRW 3.225,00 | KRW 3.040,00 | 497,36K |
| 2026-09-30 | KRW 3.100,00 | 0,00 % | KRW 3.150,00 | KRW 3.235,00 | KRW 3.095,00 | 435,66K |
| 2026-09-29 | KRW 3.100,00 | -2,05 % | KRW 3.130,00 | KRW 3.160,00 | KRW 3.055,00 | 494,01K |
| 2026-09-28 | KRW 3.165,00 | 0,00 % | KRW 3.165,00 | KRW 3.440,00 | KRW 3.115,00 | 823,37K |
| 2026-09-23 | KRW 3.165,00 | +5,68 % | KRW 3.020,00 | KRW 3.440,00 | KRW 2.975,00 | 1,50M |
| 2026-09-22 | KRW 2.995,00 | -5,22 % | KRW 3.255,00 | KRW 3.255,00 | KRW 2.995,00 | 812,40K |
| 2026-09-21 | KRW 3.160,00 | +10,68 % | KRW 2.945,00 | KRW 3.265,00 | KRW 2.905,00 | 1,84M |
| 2026-09-18 | KRW 2.855,00 | 0,00 % | KRW 2.895,00 | KRW 3.030,00 | KRW 2.835,00 | 623,67K |
| 2026-09-17 | KRW 2.855,00 | -4,99 % | KRW 2.975,00 | KRW 2.990,00 | KRW 2.840,00 | 507,93K |
| 2026-09-16 | KRW 3.005,00 | +9,27 % | KRW 2.760,00 | KRW 3.130,00 | KRW 2.710,00 | 2,27M |
| 2026-09-15 | KRW 2.750,00 | +7,42 % | KRW 2.640,00 | KRW 3.000,00 | KRW 2.550,00 | 2,12M |
| 2026-09-14 | KRW 2.560,00 | -0,58 % | KRW 2.565,00 | KRW 2.700,00 | KRW 2.500,00 | 198,05K |
| 2026-09-11 | KRW 2.575,00 | -1,15 % | KRW 2.570,00 | KRW 2.615,00 | KRW 2.540,00 | 136,61K |
| 2026-09-10 | KRW 2.605,00 | -0,76 % | KRW 2.625,00 | KRW 2.655,00 | KRW 2.560,00 | 188,17K |
| 2026-09-09 | KRW 2.625,00 | +0,77 % | KRW 2.555,00 | KRW 2.705,00 | KRW 2.555,00 | 324,70K |
| 2026-09-08 | KRW 2.605,00 | -0,76 % | KRW 2.625,00 | KRW 2.775,00 | KRW 2.590,00 | 286,08K |
| 2026-09-07 | KRW 2.625,00 | +0,96 % | KRW 2.610,00 | KRW 2.685,00 | KRW 2.600,00 | 127,60K |
| 2026-09-04 | KRW 2.600,00 | +2,36 % | KRW 2.540,00 | KRW 2.620,00 | KRW 2.525,00 | 153,52K |
| 2026-09-03 | KRW 2.540,00 | -6,27 % | KRW 2.720,00 | KRW 2.730,00 | KRW 2.515,00 | 196,54K |
| 2026-09-02 | KRW 2.710,00 | -4,24 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.645,00 | 276,57K |
| 2026-09-01 | KRW 2.830,00 | +0,71 % | KRW 2.785,00 | KRW 2.905,00 | KRW 2.740,00 | 249,93K |
| 2026-08-31 | KRW 2.810,00 | +4,07 % | KRW 2.705,00 | KRW 2.810,00 | KRW 2.645,00 | 245,42K |
| 2026-08-28 | KRW 2.700,00 | +2,27 % | KRW 2.640,00 | KRW 2.730,00 | KRW 2.605,00 | 223,01K |
| 2026-08-27 | KRW 2.640,00 | +2,13 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.545,00 | 166,45K |
| 2026-08-26 | KRW 2.585,00 | +1,37 % | KRW 2.525,00 | KRW 2.650,00 | KRW 2.510,00 | 235,08K |
| 2026-08-25 | KRW 2.550,00 | +3,66 % | KRW 2.460,00 | KRW 2.570,00 | KRW 2.350,00 | 192,73K |
| 2026-08-24 | KRW 2.460,00 | +2,71 % | KRW 2.400,00 | KRW 2.515,00 | KRW 2.380,00 | 252,35K |
| 2026-08-21 | KRW 2.395,00 | -4,96 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.380,00 | 163,60K |
| 2026-08-20 | KRW 2.520,00 | +0,40 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.505,00 | 189,27K |
| 2026-08-19 | KRW 2.510,00 | -4,02 % | KRW 2.520,00 | KRW 2.650,00 | KRW 2.490,00 | 205,40K |
| 2026-08-18 | KRW 2.615,00 | -4,39 % | KRW 2.735,00 | KRW 2.765,00 | KRW 2.580,00 | 239,53K |
| 2026-08-14 | KRW 2.735,00 | -2,15 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.680,00 | 229,76K |
| 2026-08-13 | KRW 2.795,00 | -0,89 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.780,00 | 290,37K |
| 2026-08-12 | KRW 2.820,00 | -0,18 % | KRW 2.830,00 | KRW 2.870,00 | KRW 2.750,00 | 236,86K |
| 2026-08-11 | KRW 2.825,00 | +1,99 % | KRW 2.720,00 | KRW 2.850,00 | KRW 2.650,00 | 285,27K |
| 2026-08-10 | KRW 2.770,00 | +5,12 % | KRW 2.640,00 | KRW 2.775,00 | KRW 2.640,00 | 373,90K |
| 2026-08-07 | KRW 2.635,00 | -1,13 % | KRW 2.690,00 | KRW 2.775,00 | KRW 2.590,00 | 164,86K |
| 2026-08-06 | KRW 2.665,00 | -2,02 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.600,00 | 215,16K |
| 2026-08-05 | KRW 2.720,00 | +5,22 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.620,00 | 397,78K |
| 2026-08-04 | KRW 2.585,00 | +5,94 % | KRW 2.445,00 | KRW 2.680,00 | KRW 2.445,00 | 350,52K |
| 2026-08-03 | KRW 2.440,00 | +0,41 % | KRW 2.430,00 | KRW 2.550,00 | KRW 2.340,00 | 315,78K |
| 2026-07-31 | KRW 2.430,00 | +10,20 % | KRW 2.275,00 | KRW 2.450,00 | KRW 2.275,00 | 410,81K |
| 2026-07-30 | KRW 2.205,00 | -2,00 % | KRW 2.140,00 | KRW 2.295,00 | KRW 2.140,00 | 353,10K |
| 2026-07-29 | KRW 2.250,00 | -5,86 % | KRW 2.395,00 | KRW 2.490,00 | KRW 2.160,00 | 469,53K |
| 2026-07-28 | KRW 2.390,00 | -6,27 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.370,00 | 304,05K |
| 2026-07-27 | KRW 2.550,00 | -0,97 % | KRW 2.570,00 | KRW 2.665,00 | KRW 2.500,00 | 280,67K |
| 2026-07-24 | KRW 2.575,00 | -2,65 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.510,00 | 240,88K |
| 2026-07-23 | KRW 2.645,00 | +4,13 % | KRW 2.595,00 | KRW 2.645,00 | KRW 2.520,00 | 263,05K |
| 2026-07-22 | KRW 2.540,00 | -3,97 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.485,00 | 462,97K |
| 2026-07-21 | KRW 2.645,00 | +5,38 % | KRW 2.510,00 | KRW 2.645,00 | KRW 2.405,00 | 349,36K |
| 2026-07-20 | KRW 2.510,00 | -7,38 % | KRW 2.630,00 | KRW 2.650,00 | KRW 2.405,00 | 429,66K |
| 2026-07-16 | KRW 2.710,00 | -6,07 % | KRW 2.860,00 | KRW 2.875,00 | KRW 2.595,00 | 506,63K |
| 2026-07-15 | KRW 2.885,00 | +1,58 % | KRW 2.870,00 | KRW 2.965,00 | KRW 2.850,00 | 376,80K |
| 2026-07-14 | KRW 2.840,00 | -2,07 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.695,00 | 386,70K |
| 2026-07-13 | KRW 2.900,00 | -10,22 % | KRW 3.200,00 | KRW 3.350,00 | KRW 2.855,00 | 494,90K |
| 2026-07-10 | KRW 3.230,00 | +3,53 % | KRW 3.210,00 | KRW 3.300,00 | KRW 3.185,00 | 271,96K |
| 2026-07-09 | KRW 3.120,00 | +0,65 % | KRW 3.100,00 | KRW 3.215,00 | KRW 3.085,00 | 302,03K |
| 2026-07-08 | KRW 3.100,00 | -5,63 % | KRW 3.200,00 | KRW 3.335,00 | KRW 3.100,00 | 277,33K |
| 2026-07-07 | KRW 3.285,00 | -4,23 % | KRW 3.425,00 | KRW 3.435,00 | KRW 3.200,00 | 334,11K |
| 2026-07-06 | KRW 3.430,00 | -0,87 % | KRW 3.480,00 | KRW 3.510,00 | KRW 3.395,00 | 227,57K |
| 2026-07-03 | KRW 3.460,00 | +1,76 % | KRW 3.400,00 | KRW 3.480,00 | KRW 3.265,00 | 335,22K |
| 2026-07-02 | KRW 3.400,00 | -5,03 % | KRW 3.500,00 | KRW 3.595,00 | KRW 3.240,00 | 375,94K |
| 2026-07-01 | KRW 3.580,00 | +0,99 % | KRW 3.510,00 | KRW 3.722,00 | KRW 3.480,00 | 481,78K |
| 2026-06-30 | KRW 3.545,00 | -2,48 % | KRW 3.605,00 | KRW 3.700,00 | KRW 3.545,00 | 331,15K |
| 2026-06-29 | KRW 3.635,00 | +3,41 % | KRW 3.510,00 | KRW 3.745,00 | KRW 3.510,00 | 369,91K |
| 2026-06-26 | KRW 3.515,00 | -2,36 % | KRW 3.600,00 | KRW 3.825,00 | KRW 3.445,00 | 652,79K |
| 2026-06-25 | KRW 3.600,00 | -8,86 % | KRW 4.000,00 | KRW 4.170,00 | KRW 3.590,00 | 602,04K |
| 2026-06-24 | KRW 3.950,00 | -1,74 % | KRW 4.020,00 | KRW 4.990,00 | KRW 3.880,00 | 2,93M |
| 2026-06-23 | KRW 4.020,00 | +12,13 % | KRW 3.585,00 | KRW 4.380,00 | KRW 3.360,00 | 3,36M |
| 2026-06-22 | KRW 3.585,00 | -0,69 % | KRW 3.580,00 | KRW 3.675,00 | KRW 3.495,00 | 524,09K |
| 2026-06-19 | KRW 3.610,00 | -6,84 % | KRW 3.875,00 | KRW 3.955,00 | KRW 3.530,00 | 798,48K |
| 2026-06-18 | KRW 3.875,00 | -4,20 % | KRW 4.030,00 | KRW 4.065,00 | KRW 3.840,00 | 489,78K |
| 2026-06-17 | KRW 4.045,00 | -3,23 % | KRW 4.180,00 | KRW 4.212,00 | KRW 4.035,00 | 523,73K |
| 2026-06-16 | KRW 4.180,00 | -3,58 % | KRW 4.335,00 | KRW 4.460,00 | KRW 4.110,00 | 644,40K |
| 2026-06-15 | KRW 4.335,00 | +2,36 % | KRW 4.355,00 | KRW 4.390,00 | KRW 4.150,00 | 730,90K |
| 2026-06-12 | KRW 4.235,00 | +5,61 % | KRW 4.210,00 | KRW 4.430,00 | KRW 4.165,00 | 926,67K |
| 2026-06-11 | KRW 4.010,00 | -3,49 % | KRW 4.065,00 | KRW 4.140,00 | KRW 3.925,00 | 721,88K |
| 2026-06-10 | KRW 4.155,00 | -4,04 % | KRW 4.325,00 | KRW 4.400,00 | KRW 4.000,00 | 1,37K |
| 2026-06-09 | KRW 4.330,00 | -4,42 % | KRW 4.665,00 | KRW 4.980,00 | KRW 4.320,00 | 1,10M |
| 2026-06-08 | KRW 4.530,00 | -15,33 % | KRW 4.600,00 | KRW 5.010,00 | KRW 4.500,00 | 1,23M |
| 2026-06-05 | KRW 5.350,00 | +4,09 % | KRW 5.060,00 | KRW 6.500,00 | KRW 4.970,00 | 6,81M |
| 2026-06-04 | KRW 5.140,00 | +7,64 % | KRW 4.785,00 | KRW 5.260,00 | KRW 4.785,00 | 1,07M |
| 2026-06-02 | KRW 4.775,00 | -3,54 % | KRW 4.950,00 | KRW 5.420,00 | KRW 4.510,00 | 1,77M |
| 2026-06-01 | KRW 4.950,00 | -0,30 % | KRW 4.920,00 | KRW 4.980,00 | KRW 4.525,00 | 1,43M |
| 2026-05-29 | KRW 4.965,00 | -3,59 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.655,00 | 1,80M |
| 2026-05-28 | KRW 5.150,00 | -1,15 % | KRW 5.210,00 | KRW 5.680,00 | KRW 4.985,00 | 1,62M |
| 2026-05-27 | KRW 5.210,00 | -15,56 % | KRW 6.270,00 | KRW 6.320,00 | KRW 5.200,00 | 2,66M |
| 2026-05-26 | KRW 6.170,00 | -9,13 % | KRW 6.870,00 | KRW 6.900,00 | KRW 6.050,00 | 3,01M |
| 2026-05-22 | KRW 6.790,00 | +16,47 % | KRW 5.880,00 | KRW 7.350,00 | KRW 5.630,00 | 5,42M |