Kishin Corporation 092440
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.830,00-7,00 (-0,38 %)
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 1.830,00 | -0,38 % | KRW 1.835,00 | KRW 1.856,00 | KRW 1.826,00 | 40,65K |
| 2026-10-01 | KRW 1.837,00 | -1,24 % | KRW 1.860,00 | KRW 1.885,00 | KRW 1.835,00 | 215,15K |
| 2026-09-30 | KRW 1.860,00 | -0,16 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.841,00 | 100,45K |
| 2026-09-29 | KRW 1.863,00 | +0,49 % | KRW 1.867,00 | KRW 1.880,00 | KRW 1.839,00 | 111,08K |
| 2026-09-28 | KRW 1.854,00 | +0,22 % | KRW 1.860,00 | KRW 1.885,00 | KRW 1.831,00 | 71,35K |
| 2026-09-23 | KRW 1.850,00 | 0,00 % | KRW 1.880,00 | KRW 1.899,00 | KRW 1.845,00 | 119,39K |
| 2026-09-22 | KRW 1.850,00 | -1,07 % | KRW 1.870,00 | KRW 1.891,00 | KRW 1.850,00 | 126,55K |
| 2026-09-21 | KRW 1.870,00 | -0,11 % | KRW 1.889,00 | KRW 1.896,00 | KRW 1.856,00 | 54,86K |
| 2026-09-18 | KRW 1.872,00 | -0,11 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.872,00 | 50,07K |
| 2026-09-17 | KRW 1.874,00 | -1,21 % | KRW 1.872,00 | KRW 1.897,00 | KRW 1.872,00 | 18,52K |
| 2026-09-16 | KRW 1.897,00 | -1,56 % | KRW 1.927,00 | KRW 1.933,00 | KRW 1.870,00 | 66,20K |
| 2026-09-15 | KRW 1.927,00 | -0,26 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.892,00 | 134,05K |
| 2026-09-14 | KRW 1.932,00 | -2,42 % | KRW 1.980,00 | KRW 1.993,00 | KRW 1.932,00 | 245,55K |
| 2026-09-11 | KRW 1.980,00 | +1,02 % | KRW 1.960,00 | KRW 1.993,00 | KRW 1.942,00 | 9,47K |
| 2026-09-10 | KRW 1.960,00 | -0,05 % | KRW 1.961,00 | KRW 1.976,00 | KRW 1.943,00 | 106,37K |
| 2026-09-09 | KRW 1.961,00 | -0,91 % | KRW 1.979,00 | KRW 1.998,00 | KRW 1.950,00 | 71,82K |
| 2026-09-08 | KRW 1.979,00 | -0,40 % | KRW 1.987,00 | KRW 1.995,00 | KRW 1.955,00 | 96,63K |
| 2026-09-07 | KRW 1.987,00 | -1,63 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.974,00 | 95,35K |
| 2026-09-04 | KRW 2.020,00 | +0,50 % | KRW 2.010,00 | KRW 2.025,00 | KRW 1.993,00 | 11,14K |
| 2026-09-03 | KRW 2.010,00 | +0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.991,00 | 36,16K |
| 2026-09-02 | KRW 2.005,00 | +0,25 % | KRW 1.999,00 | KRW 2.025,00 | KRW 1.997,00 | 13,80K |
| 2026-09-01 | KRW 2.000,00 | -0,99 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.988,00 | 62,11K |
| 2026-08-31 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.055,00 | KRW 1.999,00 | 43,71K |
| 2026-08-28 | KRW 2.025,00 | +1,66 % | KRW 1.992,00 | KRW 2.025,00 | KRW 1.991,00 | 15,99K |
| 2026-08-27 | KRW 1.992,00 | +0,81 % | KRW 1.989,00 | KRW 1.995,00 | KRW 1.970,00 | 46,07K |
| 2026-08-26 | KRW 1.976,00 | -0,60 % | KRW 1.980,00 | KRW 2.025,00 | KRW 1.970,00 | 98,81K |
| 2026-08-25 | KRW 1.988,00 | -0,05 % | KRW 1.984,00 | KRW 1.999,00 | KRW 1.960,00 | 54,86K |
| 2026-08-24 | KRW 1.989,00 | +0,71 % | KRW 1.975,00 | KRW 2.015,00 | KRW 1.959,00 | 123,64K |
| 2026-08-21 | KRW 1.975,00 | -0,50 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.952,00 | 49,36K |
| 2026-08-20 | KRW 1.985,00 | -0,20 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.953,00 | 70,78K |
| 2026-08-19 | KRW 1.989,00 | -2,02 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.975,00 | 158,25K |
| 2026-08-18 | KRW 2.030,00 | -0,73 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.979,00 | 123,46K |
| 2026-08-14 | KRW 2.045,00 | +2,71 % | KRW 1.990,00 | KRW 2.055,00 | KRW 1.981,00 | 137,99K |
| 2026-08-13 | KRW 1.991,00 | -0,20 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.971,00 | 200,60K |
| 2026-08-12 | KRW 1.995,00 | +2,52 % | KRW 1.946,00 | KRW 2.010,00 | KRW 1.946,00 | 159,20K |
| 2026-08-11 | KRW 1.946,00 | +3,79 % | KRW 1.875,00 | KRW 1.946,00 | KRW 1.874,00 | 138,32K |
| 2026-08-10 | KRW 1.875,00 | +0,27 % | KRW 1.859,00 | KRW 1.880,00 | KRW 1.859,00 | 18,74K |
| 2026-08-07 | KRW 1.870,00 | +0,43 % | KRW 1.856,00 | KRW 1.877,00 | KRW 1.856,00 | 23,43K |
| 2026-08-06 | KRW 1.862,00 | -0,64 % | KRW 1.876,00 | KRW 1.876,00 | KRW 1.850,00 | 74,78K |
| 2026-08-05 | KRW 1.874,00 | +0,37 % | KRW 1.867,00 | KRW 1.876,00 | KRW 1.859,00 | 66,15K |
| 2026-08-04 | KRW 1.867,00 | +0,65 % | KRW 1.861,00 | KRW 1.879,00 | KRW 1.850,00 | 57,45K |
| 2026-08-03 | KRW 1.855,00 | +0,27 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.834,00 | 73,30K |
| 2026-07-31 | KRW 1.850,00 | +1,93 % | KRW 1.815,00 | KRW 1.850,00 | KRW 1.810,00 | 48,97K |
| 2026-07-30 | KRW 1.815,00 | 0,00 % | KRW 1.815,00 | KRW 1.840,00 | KRW 1.809,00 | 34,48K |
| 2026-07-29 | KRW 1.815,00 | -2,10 % | KRW 1.854,00 | KRW 1.855,00 | KRW 1.801,00 | 29,42K |
| 2026-07-28 | KRW 1.854,00 | -1,49 % | KRW 1.882,00 | KRW 1.882,00 | KRW 1.827,00 | 39,87K |
| 2026-07-27 | KRW 1.882,00 | +0,21 % | KRW 1.878,00 | KRW 1.882,00 | KRW 1.850,00 | 17,64K |
| 2026-07-24 | KRW 1.878,00 | -0,05 % | KRW 1.879,00 | KRW 1.898,00 | KRW 1.842,00 | 32,12K |
| 2026-07-23 | KRW 1.879,00 | -0,05 % | KRW 1.883,00 | KRW 1.892,00 | KRW 1.865,00 | 58,92K |
| 2026-07-22 | KRW 1.880,00 | -0,48 % | KRW 1.889,00 | KRW 1.900,00 | KRW 1.870,00 | 45,54K |
| 2026-07-21 | KRW 1.889,00 | +0,16 % | KRW 1.886,00 | KRW 1.889,00 | KRW 1.850,00 | 26,78K |
| 2026-07-20 | KRW 1.886,00 | -0,74 % | KRW 1.885,00 | KRW 1.908,00 | KRW 1.870,00 | 8,30K |
| 2026-07-16 | KRW 1.900,00 | +0,16 % | KRW 1.898,00 | KRW 1.923,00 | KRW 1.890,00 | 6,73K |
| 2026-07-15 | KRW 1.897,00 | -0,26 % | KRW 1.902,00 | KRW 1.921,00 | KRW 1.885,00 | 36,68K |
| 2026-07-14 | KRW 1.902,00 | -0,89 % | KRW 1.918,00 | KRW 1.931,00 | KRW 1.889,00 | 42,53K |
| 2026-07-13 | KRW 1.919,00 | -1,29 % | KRW 1.949,00 | KRW 1.949,00 | KRW 1.888,00 | 58,58K |
| 2026-07-10 | KRW 1.944,00 | +0,73 % | KRW 1.941,00 | KRW 1.944,00 | KRW 1.908,00 | 55,88K |
| 2026-07-09 | KRW 1.930,00 | 0,00 % | KRW 1.930,00 | KRW 1.934,00 | KRW 1.882,00 | 110,34K |
| 2026-07-08 | KRW 1.930,00 | +0,89 % | KRW 1.917,00 | KRW 1.930,00 | KRW 1.880,00 | 10,33K |
| 2026-07-07 | KRW 1.913,00 | -0,62 % | KRW 1.925,00 | KRW 1.943,00 | KRW 1.896,00 | 86,37K |
| 2026-07-06 | KRW 1.925,00 | +1,48 % | KRW 1.897,00 | KRW 1.926,00 | KRW 1.890,00 | 34,95K |
| 2026-07-03 | KRW 1.897,00 | -0,26 % | KRW 1.907,00 | KRW 1.908,00 | KRW 1.855,00 | 110,19K |
| 2026-07-02 | KRW 1.902,00 | +1,98 % | KRW 1.880,00 | KRW 1.902,00 | KRW 1.843,00 | 72,05K |
| 2026-07-01 | KRW 1.865,00 | -0,85 % | KRW 1.893,00 | KRW 1.896,00 | KRW 1.865,00 | 55,58K |
| 2026-06-30 | KRW 1.881,00 | -0,95 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.875,00 | 26,24K |
| 2026-06-29 | KRW 1.899,00 | -0,05 % | KRW 1.890,00 | KRW 1.899,00 | KRW 1.871,00 | 10,57K |
| 2026-06-26 | KRW 1.900,00 | -1,25 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.836,00 | 60,80K |
| 2026-06-25 | KRW 1.924,00 | +0,10 % | KRW 1.924,00 | KRW 1.949,00 | KRW 1.861,00 | 95,02K |
| 2026-06-24 | KRW 1.922,00 | +1,05 % | KRW 1.902,00 | KRW 1.934,00 | KRW 1.901,00 | 82,75K |
| 2026-06-23 | KRW 1.902,00 | -2,86 % | KRW 1.958,00 | KRW 1.974,00 | KRW 1.902,00 | 72,41K |
| 2026-06-22 | KRW 1.958,00 | -0,10 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.940,00 | 84,07K |
| 2026-06-19 | KRW 1.960,00 | -1,41 % | KRW 1.980,00 | KRW 2.020,00 | KRW 1.932,00 | 151,83K |
| 2026-06-18 | KRW 1.988,00 | -1,09 % | KRW 2.010,00 | KRW 2.045,00 | KRW 1.951,00 | 78,24K |
| 2026-06-17 | KRW 2.010,00 | +1,67 % | KRW 1.970,00 | KRW 2.060,00 | KRW 1.965,00 | 21,27K |
| 2026-06-16 | KRW 1.977,00 | +2,12 % | KRW 1.936,00 | KRW 1.985,00 | KRW 1.857,00 | 108,07K |
| 2026-06-15 | KRW 1.936,00 | -1,17 % | KRW 1.961,00 | KRW 1.971,00 | KRW 1.933,00 | 77,79K |
| 2026-06-12 | KRW 1.959,00 | +3,76 % | KRW 1.890,00 | KRW 1.975,00 | KRW 1.890,00 | 38,22K |
| 2026-06-11 | KRW 1.888,00 | -0,11 % | KRW 1.893,00 | KRW 1.895,00 | KRW 1.871,00 | 11,80K |
| 2026-06-10 | KRW 1.890,00 | +0,16 % | KRW 1.897,00 | KRW 1.926,00 | KRW 1.870,00 | 42,45K |
| 2026-06-09 | KRW 1.887,00 | +0,43 % | KRW 1.898,00 | KRW 2.000,00 | KRW 1.882,00 | 52,34K |
| 2026-06-08 | KRW 1.879,00 | -3,34 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.839,00 | 87,95K |
| 2026-06-05 | KRW 1.944,00 | -2,56 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.880,00 | 131,88K |
| 2026-06-04 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.956,00 | 33,14K |
| 2026-06-02 | KRW 1.995,00 | +0,25 % | KRW 1.951,00 | KRW 1.995,00 | KRW 1.943,00 | 40,18K |
| 2026-06-01 | KRW 1.990,00 | -1,97 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.938,00 | 102,22K |
| 2026-05-29 | KRW 2.030,00 | -3,56 % | KRW 2.105,00 | KRW 2.115,00 | KRW 2.020,00 | 26,71K |
| 2026-05-28 | KRW 2.105,00 | -0,94 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.030,00 | 56,82K |
| 2026-05-27 | KRW 2.125,00 | +1,19 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.060,00 | 87,68K |
| 2026-05-26 | KRW 2.100,00 | +1,45 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.060,00 | 24,94K |
| 2026-05-22 | KRW 2.070,00 | +2,22 % | KRW 2.040,00 | KRW 2.070,00 | KRW 2.010,00 | 66,35K |