Bixolon Co., Ltd. 093190
KRX · Südkorea · Elektronische Technologie
KRW 8.160,00-70,00 (-0,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8.230,00 | -0,12 % | KRW 8.240,00 | KRW 8.390,00 | KRW 8.050,00 | 12,00K |
| 2026-09-30 | KRW 8.240,00 | -0,72 % | KRW 8.490,00 | KRW 8.490,00 | KRW 8.240,00 | 7,11K |
| 2026-09-29 | KRW 8.300,00 | -0,95 % | KRW 8.470,00 | KRW 8.470,00 | KRW 8.270,00 | 2,76K |
| 2026-09-28 | KRW 8.380,00 | +4,23 % | KRW 8.090,00 | KRW 8.430,00 |
| KRW 8.000,00 |
| 15,49K |
| 2026-09-23 | KRW 8.040,00 | -2,78 % | KRW 8.270,00 | KRW 8.280,00 | KRW 7.920,00 | 14,12K |
| 2026-09-22 | KRW 8.270,00 | +0,85 % | KRW 8.140,00 | KRW 8.290,00 | KRW 8.040,00 | 11,36K |
| 2026-09-21 | KRW 8.200,00 | +0,24 % | KRW 8.240,00 | KRW 8.240,00 | KRW 8.020,00 | 13,66K |
| 2026-09-18 | KRW 8.180,00 | -1,68 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.160,00 | 7,56K |
| 2026-09-17 | KRW 8.320,00 | +1,22 % | KRW 8.220,00 | KRW 8.320,00 | KRW 8.150,00 | 7,81K |
| 2026-09-16 | KRW 8.220,00 | -0,60 % | KRW 8.490,00 | KRW 8.490,00 | KRW 8.200,00 | 5,45K |
| 2026-09-15 | KRW 8.270,00 | -2,93 % | KRW 8.560,00 | KRW 8.610,00 | KRW 8.250,00 | 9,99K |
| 2026-09-14 | KRW 8.520,00 | +1,19 % | KRW 8.540,00 | KRW 8.550,00 | KRW 8.270,00 | 9,20K |
| 2026-09-11 | KRW 8.420,00 | +1,94 % | KRW 8.260,00 | KRW 8.420,00 | KRW 8.200,00 | 5,58K |
| 2026-09-10 | KRW 8.260,00 | -2,48 % | KRW 8.470,00 | KRW 8.670,00 | KRW 8.260,00 | 52,73K |
| 2026-09-09 | KRW 8.470,00 | -0,59 % | KRW 8.510,00 | KRW 8.700,00 | KRW 8.350,00 | 8,94K |
| 2026-09-08 | KRW 8.520,00 | -0,47 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.290,00 | 13,90K |
| 2026-09-07 | KRW 8.560,00 | +0,71 % | KRW 8.760,00 | KRW 8.770,00 | KRW 8.480,00 | 9,24K |
| 2026-09-04 | KRW 8.500,00 | +0,83 % | KRW 8.420,00 | KRW 8.640,00 | KRW 8.350,00 | 12,56K |
| 2026-09-03 | KRW 8.430,00 | -0,12 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.410,00 | 7,56K |
| 2026-09-02 | KRW 8.440,00 | -2,20 % | KRW 8.590,00 | KRW 8.710,00 | KRW 8.440,00 | 14,91K |
| 2026-09-01 | KRW 8.630,00 | +0,94 % | KRW 8.610,00 | KRW 8.680,00 | KRW 8.400,00 | 9,92K |
| 2026-08-31 | KRW 8.550,00 | +1,18 % | KRW 8.450,00 | KRW 8.610,00 | KRW 8.370,00 | 17,91K |
| 2026-08-28 | KRW 8.450,00 | +0,84 % | KRW 8.390,00 | KRW 8.550,00 | KRW 8.300,00 | 7,00K |
| 2026-08-27 | KRW 8.380,00 | -1,87 % | KRW 8.520,00 | KRW 8.550,00 | KRW 8.370,00 | 13,53K |
| 2026-08-26 | KRW 8.540,00 | +2,28 % | KRW 8.340,00 | KRW 8.540,00 | KRW 8.220,00 | 18,58K |
| 2026-08-25 | KRW 8.350,00 | +0,85 % | KRW 8.250,00 | KRW 8.450,00 | KRW 8.060,00 | 56,12K |
| 2026-08-24 | KRW 8.280,00 | +2,10 % | KRW 8.110,00 | KRW 8.280,00 | KRW 8.020,00 | 8,15K |
| 2026-08-21 | KRW 8.110,00 | -2,64 % | KRW 8.220,00 | KRW 8.280,00 | KRW 7.980,00 | 34,53K |
| 2026-08-20 | KRW 8.330,00 | -1,77 % | KRW 8.310,00 | KRW 8.690,00 | KRW 8.130,00 | 170,59K |
| 2026-08-19 | KRW 8.480,00 | -2,42 % | KRW 8.690,00 | KRW 8.710,00 | KRW 8.440,00 | 28,40K |
| 2026-08-18 | KRW 8.690,00 | -3,66 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.650,00 | 55,28K |
| 2026-08-14 | KRW 9.020,00 | -2,49 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.810,00 | 45,39K |
| 2026-08-13 | KRW 9.250,00 | +10,12 % | KRW 8.400,00 | KRW 9.490,00 | KRW 8.220,00 | 479,48K |
| 2026-08-12 | KRW 8.400,00 | -1,41 % | KRW 8.520,00 | KRW 8.520,00 | KRW 8.250,00 | 26,93K |
| 2026-08-11 | KRW 8.520,00 | +0,12 % | KRW 8.510,00 | KRW 8.700,00 | KRW 8.380,00 | 26,86K |
| 2026-08-10 | KRW 8.510,00 | -0,47 % | KRW 8.550,00 | KRW 8.560,00 | KRW 8.360,00 | 30,86K |
| 2026-08-07 | KRW 8.550,00 | -0,58 % | KRW 8.600,00 | KRW 8.790,00 | KRW 8.530,00 | 20,70K |
| 2026-08-06 | KRW 8.600,00 | +0,12 % | KRW 8.590,00 | KRW 8.630,00 | KRW 8.500,00 | 12,23K |
| 2026-08-05 | KRW 8.590,00 | -0,23 % | KRW 8.400,00 | KRW 8.610,00 | KRW 8.400,00 | 22,53K |
| 2026-08-04 | KRW 8.610,00 | -0,92 % | KRW 8.640,00 | KRW 8.640,00 | KRW 8.210,00 | 36,87K |
| 2026-08-03 | KRW 8.690,00 | 0,00 % | KRW 8.700,00 | KRW 8.770,00 | KRW 8.430,00 | 26,47K |
| 2026-07-31 | KRW 8.690,00 | +5,85 % | KRW 8.210,00 | KRW 8.750,00 | KRW 8.010,00 | 24,18K |
| 2026-07-30 | KRW 8.210,00 | -3,18 % | KRW 8.470,00 | KRW 8.480,00 | KRW 7.990,00 | 42,14K |
| 2026-07-29 | KRW 8.480,00 | -2,53 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.160,00 | 47,02K |
| 2026-07-28 | KRW 8.700,00 | +1,16 % | KRW 8.510,00 | KRW 8.700,00 | KRW 7.960,00 | 128,05K |
| 2026-07-27 | KRW 8.600,00 | +2,02 % | KRW 8.550,00 | KRW 9.200,00 | KRW 8.490,00 | 81,44K |
| 2026-07-24 | KRW 8.430,00 | +3,95 % | KRW 8.030,00 | KRW 8.510,00 | KRW 8.030,00 | 28,81K |
| 2026-07-23 | KRW 8.110,00 | +0,12 % | KRW 8.150,00 | KRW 8.270,00 | KRW 8.040,00 | 13,40K |
| 2026-07-22 | KRW 8.100,00 | 0,00 % | KRW 8.040,00 | KRW 8.150,00 | KRW 7.970,00 | 8,55K |
| 2026-07-21 | KRW 8.100,00 | +1,76 % | KRW 7.900,00 | KRW 8.130,00 | KRW 7.820,00 | 3,95K |
| 2026-07-20 | KRW 7.960,00 | -1,12 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.870,00 | 11,37K |
| 2026-07-16 | KRW 8.050,00 | -0,62 % | KRW 8.100,00 | KRW 8.140,00 | KRW 7.910,00 | 6,59K |
| 2026-07-15 | KRW 8.100,00 | +0,87 % | KRW 8.030,00 | KRW 8.200,00 | KRW 8.030,00 | 16,21K |
| 2026-07-14 | KRW 8.030,00 | +0,25 % | KRW 8.410,00 | KRW 8.410,00 | KRW 7.910,00 | 15,05K |
| 2026-07-13 | KRW 8.010,00 | -0,37 % | KRW 7.990,00 | KRW 8.150,00 | KRW 7.860,00 | 23,58K |
| 2026-07-10 | KRW 8.040,00 | +3,21 % | KRW 7.880,00 | KRW 8.190,00 | KRW 7.880,00 | 11,86K |
| 2026-07-09 | KRW 7.790,00 | -0,13 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.750,00 | 16,28K |
| 2026-07-08 | KRW 7.800,00 | -2,50 % | KRW 8.000,00 | KRW 8.080,00 | KRW 7.740,00 | 26,57K |
| 2026-07-07 | KRW 8.000,00 | -1,96 % | KRW 8.180,00 | KRW 8.250,00 | KRW 7.890,00 | 20,12K |
| 2026-07-06 | KRW 8.160,00 | +0,12 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.020,00 | 3,62K |
| 2026-07-03 | KRW 8.150,00 | +2,00 % | KRW 7.730,00 | KRW 8.270,00 | KRW 7.730,00 | 5,66K |
| 2026-07-02 | KRW 7.990,00 | -1,84 % | KRW 8.140,00 | KRW 8.260,00 | KRW 7.920,00 | 21,74K |
| 2026-07-01 | KRW 8.140,00 | +0,49 % | KRW 8.100,00 | KRW 8.200,00 | KRW 7.900,00 | 8,13K |
| 2026-06-30 | KRW 8.100,00 | +1,12 % | KRW 8.240,00 | KRW 8.400,00 | KRW 7.830,00 | 16,75K |
| 2026-06-29 | KRW 8.010,00 | +3,22 % | KRW 7.700,00 | KRW 8.220,00 | KRW 7.650,00 | 22,31K |
| 2026-06-26 | KRW 7.760,00 | -1,65 % | KRW 7.970,00 | KRW 8.060,00 | KRW 7.680,00 | 44,23K |
| 2026-06-25 | KRW 7.890,00 | -0,13 % | KRW 7.750,00 | KRW 8.190,00 | KRW 7.750,00 | 18,00K |
| 2026-06-24 | KRW 7.900,00 | -2,47 % | KRW 8.390,00 | KRW 8.390,00 | KRW 7.750,00 | 22,71K |
| 2026-06-23 | KRW 8.100,00 | +1,89 % | KRW 7.950,00 | KRW 8.100,00 | KRW 7.700,00 | 36,98K |
| 2026-06-22 | KRW 7.950,00 | +0,13 % | KRW 7.880,00 | KRW 8.970,00 | KRW 7.820,00 | 34,55K |
| 2026-06-19 | KRW 7.940,00 | -8,42 % | KRW 8.670,00 | KRW 8.730,00 | KRW 7.900,00 | 47,08K |
| 2026-06-18 | KRW 8.670,00 | -1,14 % | KRW 8.770,00 | KRW 8.800,00 | KRW 8.360,00 | 26,11K |
| 2026-06-17 | KRW 8.770,00 | +10,18 % | KRW 7.960,00 | KRW 8.820,00 | KRW 7.850,00 | 86,78K |
| 2026-06-16 | KRW 7.960,00 | -1,73 % | KRW 8.100,00 | KRW 8.120,00 | KRW 7.850,00 | 14,22K |
| 2026-06-15 | KRW 8.100,00 | +1,12 % | KRW 8.220,00 | KRW 8.220,00 | KRW 7.900,00 | 16,07K |
| 2026-06-12 | KRW 8.010,00 | +4,03 % | KRW 7.700,00 | KRW 8.200,00 | KRW 7.700,00 | 24,08K |
| 2026-06-11 | KRW 7.700,00 | +2,26 % | KRW 7.530,00 | KRW 7.870,00 | KRW 7.450,00 | 20,40K |
| 2026-06-10 | KRW 7.530,00 | -1,70 % | KRW 7.580,00 | KRW 7.850,00 | KRW 7.520,00 | 22,31K |
| 2026-06-09 | KRW 7.660,00 | +4,08 % | KRW 7.630,00 | KRW 7.810,00 | KRW 7.360,00 | 15,17K |
| 2026-06-08 | KRW 7.360,00 | -0,27 % | KRW 7.320,00 | KRW 7.410,00 | KRW 7.020,00 | 32,00K |
| 2026-06-05 | KRW 7.380,00 | -0,14 % | KRW 7.390,00 | KRW 7.680,00 | KRW 7.250,00 | 16,56K |
| 2026-06-04 | KRW 7.390,00 | -0,67 % | KRW 7.510,00 | KRW 7.680,00 | KRW 7.390,00 | 12,66K |
| 2026-06-02 | KRW 7.440,00 | +0,27 % | KRW 7.600,00 | KRW 7.640,00 | KRW 7.110,00 | 89,04K |
| 2026-06-01 | KRW 7.420,00 | +1,64 % | KRW 7.300,00 | KRW 7.690,00 | KRW 7.170,00 | 44,66K |
| 2026-05-29 | KRW 7.300,00 | -3,69 % | KRW 7.520,00 | KRW 7.530,00 | KRW 7.280,00 | 31,00K |
| 2026-05-28 | KRW 7.580,00 | +2,99 % | KRW 7.360,00 | KRW 7.880,00 | KRW 7.320,00 | 27,62K |
| 2026-05-27 | KRW 7.360,00 | -2,26 % | KRW 7.520,00 | KRW 7.550,00 | KRW 7.250,00 | 31,38K |
| 2026-05-26 | KRW 7.530,00 | -2,84 % | KRW 7.750,00 | KRW 8.120,00 | KRW 7.530,00 | 37,01K |
| 2026-05-22 | KRW 7.750,00 | +1,57 % | KRW 7.560,00 | KRW 7.880,00 | KRW 7.560,00 | 13,71K |
| 2026-05-21 | KRW 7.630,00 | +1,19 % | KRW 7.540,00 | KRW 7.900,00 | KRW 7.500,00 | 24,73K |