KINX Inc. 093320
KRX · Südkorea · Kommunikation
KRW 124.600,00-3.600,00 (-2,81 %)
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 124.600,00 | -2,81 % | KRW 128.200,00 | KRW 128.400,00 | KRW 122.700,00 | 8,17K |
| 2026-09-30 | KRW 128.200,00 | -3,54 % | KRW 133.800,00 | KRW 135.300,00 | KRW 126.000,00 | 9,30K |
| 2026-09-29 | KRW 132.900,00 | -3,06 % | KRW 137.200,00 | KRW 137.800,00 | KRW 130.000,00 | 25,05K |
| 2026-09-28 | KRW 137.100,00 | +3,08 % | KRW 133.100,00 | KRW 137.800,00 | KRW 131.500,00 | 7,00K |
| 2026-09-23 | KRW 133.000,00 | -6,21 % | KRW 141.900,00 | KRW 142.600,00 | KRW 129.100,00 | 21,46K |
| 2026-09-22 | KRW 141.800,00 | +3,05 % | KRW 137.800,00 | KRW 141.800,00 | KRW 137.000,00 | 10,38K |
| 2026-09-21 | KRW 137.600,00 | -1,71 % | KRW 139.600,00 | KRW 140.700,00 | KRW 136.400,00 | 4,53K |
| 2026-09-18 | KRW 140.000,00 | +1,89 % | KRW 138.000,00 | KRW 141.900,00 | KRW 137.500,00 | 10,67K |
| 2026-09-17 | KRW 137.400,00 | -0,79 % | KRW 137.700,00 | KRW 138.500,00 | KRW 137.000,00 | 3,61K |
| 2026-09-16 | KRW 138.500,00 | -1,56 % | KRW 139.000,00 | KRW 139.000,00 | KRW 135.500,00 | 7,56K |
| 2026-09-15 | KRW 140.700,00 | +0,43 % | KRW 141.000,00 | KRW 144.300,00 | KRW 139.100,00 | 4,90K |
| 2026-09-14 | KRW 140.100,00 | +1,23 % | KRW 138.400,00 | KRW 143.500,00 | KRW 135.700,00 | 14,64K |
| 2026-09-11 | KRW 138.400,00 | +0,29 % | KRW 137.000,00 | KRW 141.300,00 | KRW 136.000,00 | 16,10K |
| 2026-09-10 | KRW 138.000,00 | -2,61 % | KRW 143.100,00 | KRW 143.700,00 | KRW 137.500,00 | 16,53K |
| 2026-09-09 | KRW 141.700,00 | +1,94 % | KRW 139.000,00 | KRW 148.700,00 | KRW 139.000,00 | 23,71K |
| 2026-09-08 | KRW 139.000,00 | -3,87 % | KRW 143.600,00 | KRW 143.600,00 | KRW 138.600,00 | 5,83K |
| 2026-09-07 | KRW 144.600,00 | +5,86 % | KRW 138.000,00 | KRW 145.500,00 | KRW 136.900,00 | 7,58K |
| 2026-09-04 | KRW 136.600,00 | +0,59 % | KRW 137.600,00 | KRW 137.700,00 | KRW 132.600,00 | 9,70K |
| 2026-09-03 | KRW 135.800,00 | +0,07 % | KRW 138.000,00 | KRW 138.000,00 | KRW 132.100,00 | 4,33K |
| 2026-09-02 | KRW 135.700,00 | +0,82 % | KRW 134.100,00 | KRW 137.300,00 | KRW 132.300,00 | 5,97K |
| 2026-09-01 | KRW 134.600,00 | -7,30 % | KRW 144.000,00 | KRW 146.500,00 | KRW 134.400,00 | 13,72K |
| 2026-08-31 | KRW 145.200,00 | -4,66 % | KRW 151.500,00 | KRW 151.500,00 | KRW 142.600,00 | 6,43K |
| 2026-08-28 | KRW 152.300,00 | +7,25 % | KRW 141.500,00 | KRW 152.700,00 | KRW 141.500,00 | 12,46K |
| 2026-08-27 | KRW 142.000,00 | -1,05 % | KRW 143.600,00 | KRW 144.400,00 | KRW 138.800,00 | 6,21K |
| 2026-08-26 | KRW 143.500,00 | -1,31 % | KRW 147.000,00 | KRW 147.000,00 | KRW 141.700,00 | 5,80K |
| 2026-08-25 | KRW 145.400,00 | -2,22 % | KRW 149.500,00 | KRW 149.500,00 | KRW 141.000,00 | 8,29K |
| 2026-08-24 | KRW 148.700,00 | +0,95 % | KRW 150.900,00 | KRW 153.400,00 | KRW 146.500,00 | 5,48K |
| 2026-08-21 | KRW 147.300,00 | +2,86 % | KRW 143.400,00 | KRW 149.000,00 | KRW 141.100,00 | 9,12K |
| 2026-08-20 | KRW 143.200,00 | +0,92 % | KRW 141.800,00 | KRW 143.900,00 | KRW 139.700,00 | 5,54K |
| 2026-08-19 | KRW 141.900,00 | -1,66 % | KRW 143.800,00 | KRW 143.800,00 | KRW 138.100,00 | 6,95K |
| 2026-08-18 | KRW 144.300,00 | -3,80 % | KRW 150.000,00 | KRW 150.000,00 | KRW 141.500,00 | 14,70K |
| 2026-08-14 | KRW 150.000,00 | +2,67 % | KRW 147.200,00 | KRW 150.300,00 | KRW 146.100,00 | 12,72K |
| 2026-08-13 | KRW 146.100,00 | -3,63 % | KRW 152.400,00 | KRW 152.400,00 | KRW 143.100,00 | 21,32K |
| 2026-08-12 | KRW 151.600,00 | -6,99 % | KRW 161.200,00 | KRW 163.700,00 | KRW 145.100,00 | 28,95K |
| 2026-08-11 | KRW 163.000,00 | +9,18 % | KRW 149.900,00 | KRW 163.400,00 | KRW 145.300,00 | 38,02K |
| 2026-08-10 | KRW 149.300,00 | +11,75 % | KRW 136.300,00 | KRW 150.000,00 | KRW 130.200,00 | 16,95K |
| 2026-08-07 | KRW 133.600,00 | -3,88 % | KRW 139.000,00 | KRW 143.000,00 | KRW 129.000,00 | 13,53K |
| 2026-08-06 | KRW 139.000,00 | -1,07 % | KRW 139.700,00 | KRW 144.900,00 | KRW 138.700,00 | 11,27K |
| 2026-08-05 | KRW 140.500,00 | +4,93 % | KRW 135.500,00 | KRW 141.700,00 | KRW 130.900,00 | 12,11K |
| 2026-08-04 | KRW 133.900,00 | -1,83 % | KRW 137.000,00 | KRW 138.800,00 | KRW 129.600,00 | 13,56K |
| 2026-08-03 | KRW 136.400,00 | +5,17 % | KRW 128.500,00 | KRW 138.000,00 | KRW 128.000,00 | 17,56K |
| 2026-07-31 | KRW 129.700,00 | -0,99 % | KRW 131.100,00 | KRW 135.800,00 | KRW 128.300,00 | 10,12K |
| 2026-07-30 | KRW 131.000,00 | +0,08 % | KRW 129.300,00 | KRW 138.900,00 | KRW 128.400,00 | 24,34K |
| 2026-07-29 | KRW 130.900,00 | -4,03 % | KRW 131.600,00 | KRW 142.000,00 | KRW 130.600,00 | 11,60K |
| 2026-07-28 | KRW 136.400,00 | -4,75 % | KRW 143.100,00 | KRW 144.000,00 | KRW 129.000,00 | 7,39K |
| 2026-07-27 | KRW 143.200,00 | -0,42 % | KRW 148.800,00 | KRW 149.400,00 | KRW 140.800,00 | 15,51K |
| 2026-07-24 | KRW 143.800,00 | -3,10 % | KRW 146.000,00 | KRW 148.300,00 | KRW 141.000,00 | 20,61K |
| 2026-07-23 | KRW 148.400,00 | +15,31 % | KRW 127.300,00 | KRW 148.900,00 | KRW 127.000,00 | 27,93K |
| 2026-07-22 | KRW 128.700,00 | +1,74 % | KRW 128.300,00 | KRW 130.000,00 | KRW 122.400,00 | 10,22K |
| 2026-07-21 | KRW 126.500,00 | -3,14 % | KRW 132.200,00 | KRW 137.700,00 | KRW 126.100,00 | 24,30K |
| 2026-07-20 | KRW 130.600,00 | -2,10 % | KRW 139.900,00 | KRW 140.900,00 | KRW 127.500,00 | 16,52K |
| 2026-07-16 | KRW 133.400,00 | -2,63 % | KRW 136.500,00 | KRW 139.000,00 | KRW 126.000,00 | 17,23K |
| 2026-07-15 | KRW 137.000,00 | +3,87 % | KRW 132.700,00 | KRW 138.000,00 | KRW 130.200,00 | 14,09K |
| 2026-07-14 | KRW 131.900,00 | +2,57 % | KRW 128.600,00 | KRW 133.100,00 | KRW 127.900,00 | 11,88K |
| 2026-07-13 | KRW 128.600,00 | -3,16 % | KRW 130.700,00 | KRW 133.100,00 | KRW 128.100,00 | 7,88K |
| 2026-07-10 | KRW 132.800,00 | -0,60 % | KRW 133.300,00 | KRW 135.500,00 | KRW 128.200,00 | 8,36K |
| 2026-07-09 | KRW 133.600,00 | +2,85 % | KRW 130.100,00 | KRW 139.400,00 | KRW 129.300,00 | 18,51K |
| 2026-07-08 | KRW 129.900,00 | +2,61 % | KRW 125.900,00 | KRW 132.700,00 | KRW 124.600,00 | 18,55K |
| 2026-07-07 | KRW 126.600,00 | +1,12 % | KRW 124.900,00 | KRW 129.000,00 | KRW 124.100,00 | 12,06K |
| 2026-07-06 | KRW 125.200,00 | +5,21 % | KRW 116.700,00 | KRW 128.000,00 | KRW 116.700,00 | 17,61K |
| 2026-07-03 | KRW 119.000,00 | +9,07 % | KRW 108.000,00 | KRW 119.100,00 | KRW 108.000,00 | 13,94K |
| 2026-07-02 | KRW 109.100,00 | +1,96 % | KRW 106.000,00 | KRW 111.500,00 | KRW 104.100,00 | 15,40K |
| 2026-07-01 | KRW 107.000,00 | +0,66 % | KRW 105.500,00 | KRW 107.800,00 | KRW 102.100,00 | 4,51K |
| 2026-06-30 | KRW 106.300,00 | +0,09 % | KRW 105.500,00 | KRW 109.200,00 | KRW 104.700,00 | 13,35K |
| 2026-06-29 | KRW 106.200,00 | +5,57 % | KRW 100.900,00 | KRW 107.400,00 | KRW 100.800,00 | 31,99K |
| 2026-06-26 | KRW 100.600,00 | -9,37 % | KRW 111.000,00 | KRW 111.500,00 | KRW 100.600,00 | 12,76K |
| 2026-06-25 | KRW 111.000,00 | -4,31 % | KRW 115.500,00 | KRW 116.600,00 | KRW 110.100,00 | 6,49K |
| 2026-06-24 | KRW 116.000,00 | +2,02 % | KRW 113.700,00 | KRW 116.000,00 | KRW 110.600,00 | 10,42K |
| 2026-06-23 | KRW 113.700,00 | -2,24 % | KRW 114.800,00 | KRW 117.900,00 | KRW 110.900,00 | 12,24K |
| 2026-06-22 | KRW 116.300,00 | +0,35 % | KRW 115.900,00 | KRW 119.000,00 | KRW 114.400,00 | 7,86K |
| 2026-06-19 | KRW 115.900,00 | +1,05 % | KRW 115.000,00 | KRW 119.000,00 | KRW 114.500,00 | 12,81K |
| 2026-06-18 | KRW 114.700,00 | -5,60 % | KRW 121.500,00 | KRW 121.500,00 | KRW 109.900,00 | 22,17K |
| 2026-06-17 | KRW 121.500,00 | -3,11 % | KRW 124.500,00 | KRW 124.500,00 | KRW 119.800,00 | 9,88K |
| 2026-06-16 | KRW 125.400,00 | -7,66 % | KRW 133.800,00 | KRW 138.400,00 | KRW 125.000,00 | 17,17K |
| 2026-06-15 | KRW 135.800,00 | +8,47 % | KRW 127.000,00 | KRW 139.900,00 | KRW 124.500,00 | 57,80K |
| 2026-06-12 | KRW 125.200,00 | +9,44 % | KRW 115.000,00 | KRW 128.800,00 | KRW 115.000,00 | 41,91K |
| 2026-06-11 | KRW 114.400,00 | +1,33 % | KRW 112.900,00 | KRW 114.500,00 | KRW 109.900,00 | 7,27K |
| 2026-06-10 | KRW 112.900,00 | +1,71 % | KRW 110.500,00 | KRW 114.000,00 | KRW 109.300,00 | 5,50K |
| 2026-06-09 | KRW 111.000,00 | -0,72 % | KRW 113.800,00 | KRW 114.700,00 | KRW 110.000,00 | 7,52K |
| 2026-06-08 | KRW 111.800,00 | -1,41 % | KRW 111.000,00 | KRW 113.200,00 | KRW 104.000,00 | 16,24K |
| 2026-06-05 | KRW 113.400,00 | +0,89 % | KRW 110.300,00 | KRW 113.400,00 | KRW 109.100,00 | 8,39K |
| 2026-06-04 | KRW 112.400,00 | -0,62 % | KRW 110.500,00 | KRW 113.400,00 | KRW 108.800,00 | 7,38K |
| 2026-06-02 | KRW 113.100,00 | -1,57 % | KRW 113.000,00 | KRW 114.000,00 | KRW 109.500,00 | 9,06K |
| 2026-06-01 | KRW 114.900,00 | +0,09 % | KRW 118.000,00 | KRW 118.500,00 | KRW 111.800,00 | 10,29K |
| 2026-05-29 | KRW 114.800,00 | +2,50 % | KRW 112.000,00 | KRW 116.800,00 | KRW 109.800,00 | 11,11K |
| 2026-05-28 | KRW 112.000,00 | +1,27 % | KRW 110.700,00 | KRW 113.000,00 | KRW 109.800,00 | 5,06K |
| 2026-05-27 | KRW 110.600,00 | -2,47 % | KRW 114.600,00 | KRW 114.700,00 | KRW 109.200,00 | 7,07K |
| 2026-05-26 | KRW 113.400,00 | -2,49 % | KRW 116.000,00 | KRW 119.000,00 | KRW 113.400,00 | 5,45K |
| 2026-05-22 | KRW 116.300,00 | +4,49 % | KRW 112.800,00 | KRW 117.200,00 | KRW 112.800,00 | 4,56K |
| 2026-05-21 | KRW 111.300,00 | 0,00 % | KRW 111.300,00 | KRW 113.400,00 | KRW 110.500,00 | 5,11K |