TES Co., Ltd. 095610
KRX · Südkorea · Elektronische Technologie
KRW 183.900,00+16.200,00 (+9,66 %)
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 183.900,00 | +9,66 % | KRW 168.700,00 | KRW 183.900,00 | KRW 168.600,00 | 416,50K |
| 2026-09-30 | KRW 167.700,00 | -1,81 % | KRW 171.500,00 | KRW 174.000,00 | KRW 164.300,00 | 282,30K |
| 2026-09-29 | KRW 170.800,00 | +5,50 % | KRW 163.500,00 | KRW 172.800,00 | KRW 163.400,00 | 351,17K |
| 2026-09-28 | KRW 161.900,00 | 0,00 % | KRW 161.900,00 | KRW 166.100,00 | KRW 157.200,00 | 220,00K |
| 2026-09-23 | KRW 161.900,00 | +8,95 % | KRW 152.000,00 | KRW 161.900,00 | KRW 150.200,00 | 358,30K |
| 2026-09-22 | KRW 148.600,00 | -0,67 % | KRW 151.200,00 | KRW 153.800,00 | KRW 145.900,00 | 173,61K |
| 2026-09-21 | KRW 149.600,00 | +8,33 % | KRW 138.100,00 | KRW 149.900,00 | KRW 137.000,00 | 283,81K |
| 2026-09-18 | KRW 138.100,00 | +1,32 % | KRW 139.800,00 | KRW 141.500,00 | KRW 137.500,00 | 133,67K |
| 2026-09-17 | KRW 136.300,00 | +0,44 % | KRW 136.300,00 | KRW 137.400,00 | KRW 131.600,00 | 117,82K |
| 2026-09-16 | KRW 135.700,00 | +4,63 % | KRW 130.000,00 | KRW 136.000,00 | KRW 126.900,00 | 167,38K |
| 2026-09-15 | KRW 129.700,00 | -1,74 % | KRW 130.000,00 | KRW 136.600,00 | KRW 129.700,00 | 165,42K |
| 2026-09-14 | KRW 132.000,00 | -8,01 % | KRW 137.500,00 | KRW 137.500,00 | KRW 132.000,00 | 223,74K |
| 2026-09-11 | KRW 143.500,00 | -7,36 % | KRW 145.500,00 | KRW 150.600,00 | KRW 139.000,00 | 511,03K |
| 2026-09-10 | KRW 154.900,00 | +0,39 % | KRW 153.900,00 | KRW 166.300,00 | KRW 146.600,00 | 1,78M |
| 2026-09-09 | KRW 154.300,00 | +4,19 % | KRW 150.600,00 | KRW 155.400,00 | KRW 149.500,00 | 308,09K |
| 2026-09-08 | KRW 148.100,00 | -3,01 % | KRW 152.300,00 | KRW 164.300,00 | KRW 148.100,00 | 510,65K |
| 2026-09-07 | KRW 152.700,00 | +4,02 % | KRW 154.200,00 | KRW 162.900,00 | KRW 151.400,00 | 536,52K |
| 2026-09-04 | KRW 146.800,00 | +9,63 % | KRW 135.000,00 | KRW 148.800,00 | KRW 135.000,00 | 483,94K |
| 2026-09-03 | KRW 133.900,00 | -1,54 % | KRW 137.400,00 | KRW 138.800,00 | KRW 131.000,00 | 271,93K |
| 2026-09-02 | KRW 136.000,00 | +0,37 % | KRW 128.100,00 | KRW 137.400,00 | KRW 126.000,00 | 335,07K |
| 2026-09-01 | KRW 135.500,00 | -4,91 % | KRW 139.600,00 | KRW 141.000,00 | KRW 133.800,00 | 275,23K |
| 2026-08-31 | KRW 142.500,00 | -0,14 % | KRW 137.100,00 | KRW 143.200,00 | KRW 130.100,00 | 558,92K |
| 2026-08-28 | KRW 142.700,00 | -2,26 % | KRW 143.200,00 | KRW 148.200,00 | KRW 141.200,00 | 201,66K |
| 2026-08-27 | KRW 146.000,00 | +5,72 % | KRW 142.600,00 | KRW 146.500,00 | KRW 138.400,00 | 281,81K |
| 2026-08-26 | KRW 138.100,00 | -0,65 % | KRW 138.500,00 | KRW 140.600,00 | KRW 134.700,00 | 165,14K |
| 2026-08-25 | KRW 139.000,00 | +4,20 % | KRW 128.500,00 | KRW 139.000,00 | KRW 126.000,00 | 175,29K |
| 2026-08-24 | KRW 133.400,00 | +0,38 % | KRW 133.100,00 | KRW 139.600,00 | KRW 131.100,00 | 196,94K |
| 2026-08-21 | KRW 132.900,00 | -6,54 % | KRW 138.500,00 | KRW 141.200,00 | KRW 131.700,00 | 262,34K |
| 2026-08-20 | KRW 142.200,00 | -1,25 % | KRW 146.700,00 | KRW 148.800,00 | KRW 140.500,00 | 303,71K |
| 2026-08-19 | KRW 144.000,00 | +0,70 % | KRW 137.000,00 | KRW 147.700,00 | KRW 133.500,00 | 332,72K |
| 2026-08-18 | KRW 143.000,00 | -3,05 % | KRW 148.300,00 | KRW 156.600,00 | KRW 140.500,00 | 549,56K |
| 2026-08-14 | KRW 147.500,00 | +1,72 % | KRW 152.400,00 | KRW 157.500,00 | KRW 139.450,00 | 460,90K |
| 2026-08-13 | KRW 145.000,00 | -0,62 % | KRW 149.800,00 | KRW 150.000,00 | KRW 143.700,00 | 359,21K |
| 2026-08-12 | KRW 145.900,00 | -0,07 % | KRW 150.000,00 | KRW 150.400,00 | KRW 140.300,00 | 369,01K |
| 2026-08-11 | KRW 146.000,00 | +2,38 % | KRW 139.700,00 | KRW 150.700,00 | KRW 136.300,00 | 411,25K |
| 2026-08-10 | KRW 142.600,00 | +14,45 % | KRW 129.700,00 | KRW 147.400,00 | KRW 128.400,00 | 644,66K |
| 2026-08-07 | KRW 124.600,00 | -4,23 % | KRW 132.200,00 | KRW 137.900,00 | KRW 122.800,00 | 279,83K |
| 2026-08-06 | KRW 130.100,00 | -4,34 % | KRW 133.200,00 | KRW 137.700,00 | KRW 125.100,00 | 344,84K |
| 2026-08-05 | KRW 136.000,00 | +2,72 % | KRW 147.200,00 | KRW 147.400,00 | KRW 134.600,00 | 475,83K |
| 2026-08-04 | KRW 132.400,00 | +4,09 % | KRW 133.600,00 | KRW 136.400,00 | KRW 123.000,00 | 551,33K |
| 2026-08-03 | KRW 127.200,00 | -2,15 % | KRW 129.900,00 | KRW 137.400,00 | KRW 125.000,00 | 664,16K |
| 2026-07-31 | KRW 130.000,00 | +30,00 % | KRW 125.600,00 | KRW 130.000,00 | KRW 122.100,00 | 393,78K |
| 2026-07-30 | KRW 100.000,00 | -12,51 % | KRW 110.900,00 | KRW 117.000,00 | KRW 97.900,00 | 612,11K |
| 2026-07-29 | KRW 114.300,00 | -6,39 % | KRW 122.400,00 | KRW 131.300,00 | KRW 103.000,00 | 777,08K |
| 2026-07-28 | KRW 122.100,00 | -14,07 % | KRW 125.300,00 | KRW 126.000,00 | KRW 119.000,00 | 512,51K |
| 2026-07-27 | KRW 142.100,00 | +4,41 % | KRW 137.400,00 | KRW 146.800,00 | KRW 136.000,00 | 458,29K |
| 2026-07-24 | KRW 136.100,00 | -11,68 % | KRW 155.000,00 | KRW 155.100,00 | KRW 131.800,00 | 615,69K |
| 2026-07-23 | KRW 154.100,00 | -1,53 % | KRW 159.400,00 | KRW 170.000,00 | KRW 146.900,00 | 880,36K |
| 2026-07-22 | KRW 156.500,00 | -5,55 % | KRW 175.000,00 | KRW 175.600,00 | KRW 156.300,00 | 617,37K |
| 2026-07-21 | KRW 165.700,00 | -2,99 % | KRW 168.600,00 | KRW 173.500,00 | KRW 158.500,00 | 489,70K |
| 2026-07-20 | KRW 170.800,00 | -12,09 % | KRW 189.900,00 | KRW 203.500,00 | KRW 165.500,00 | 586,00K |
| 2026-07-16 | KRW 194.300,00 | -9,21 % | KRW 207.000,00 | KRW 214.500,00 | KRW 188.900,00 | 512,69K |
| 2026-07-15 | KRW 214.000,00 | -1,61 % | KRW 225.500,00 | KRW 231.500,00 | KRW 205.000,00 | 888,42K |
| 2026-07-14 | KRW 217.500,00 | +16,68 % | KRW 192.300,00 | KRW 217.500,00 | KRW 183.900,00 | 906,81K |
| 2026-07-13 | KRW 186.400,00 | +4,90 % | KRW 189.900,00 | KRW 199.700,00 | KRW 179.000,00 | 987,74K |
| 2026-07-10 | KRW 177.700,00 | +22,55 % | KRW 158.000,00 | KRW 183.700,00 | KRW 152.600,00 | 894,57K |
| 2026-07-09 | KRW 145.000,00 | +6,85 % | KRW 140.800,00 | KRW 148.800,00 | KRW 137.000,00 | 421,49K |
| 2026-07-08 | KRW 135.700,00 | -6,41 % | KRW 137.900,00 | KRW 147.500,00 | KRW 133.300,00 | 452,20K |
| 2026-07-07 | KRW 145.000,00 | -9,60 % | KRW 157.300,00 | KRW 165.000,00 | KRW 137.100,00 | 750,16K |
| 2026-07-06 | KRW 160.400,00 | -9,53 % | KRW 177.300,00 | KRW 182.000,00 | KRW 156.100,00 | 455,05K |
| 2026-07-03 | KRW 177.300,00 | -0,28 % | KRW 178.700,00 | KRW 179.800,00 | KRW 161.200,00 | 493,82K |
| 2026-07-02 | KRW 177.800,00 | -16,53 % | KRW 197.700,00 | KRW 199.200,00 | KRW 174.600,00 | 546,29K |
| 2026-07-01 | KRW 213.000,00 | +2,40 % | KRW 210.000,00 | KRW 236.500,00 | KRW 198.200,00 | 612,31K |
| 2026-06-30 | KRW 208.000,00 | +15,75 % | KRW 189.800,00 | KRW 214.500,00 | KRW 187.800,00 | 773,10K |
| 2026-06-29 | KRW 179.700,00 | -1,96 % | KRW 191.000,00 | KRW 197.000,00 | KRW 173.100,00 | 598,49K |
| 2026-06-26 | KRW 183.300,00 | +10,36 % | KRW 172.100,00 | KRW 194.000,00 | KRW 168.000,00 | 912,47K |
| 2026-06-25 | KRW 166.100,00 | +2,22 % | KRW 179.900,00 | KRW 184.100,00 | KRW 163.900,00 | 315,76K |
| 2026-06-24 | KRW 162.500,00 | +3,04 % | KRW 163.900,00 | KRW 169.000,00 | KRW 152.700,00 | 310,78K |
| 2026-06-23 | KRW 157.700,00 | -14,01 % | KRW 183.200,00 | KRW 183.300,00 | KRW 153.600,00 | 315,75K |
| 2026-06-22 | KRW 183.400,00 | +10,35 % | KRW 162.100,00 | KRW 184.900,00 | KRW 156.500,00 | 426,20K |
| 2026-06-19 | KRW 166.200,00 | -5,62 % | KRW 179.000,00 | KRW 179.600,00 | KRW 162.700,00 | 388,75K |
| 2026-06-18 | KRW 176.100,00 | +3,96 % | KRW 170.000,00 | KRW 179.200,00 | KRW 166.100,00 | 333,34K |
| 2026-06-17 | KRW 169.400,00 | +0,12 % | KRW 166.800,00 | KRW 177.900,00 | KRW 165.000,00 | 344,70K |
| 2026-06-16 | KRW 169.200,00 | -4,41 % | KRW 176.200,00 | KRW 178.500,00 | KRW 164.700,00 | 418,11K |
| 2026-06-15 | KRW 177.000,00 | -2,85 % | KRW 186.000,00 | KRW 187.500,00 | KRW 174.700,00 | 437,51K |
| 2026-06-12 | KRW 182.200,00 | +6,80 % | KRW 182.900,00 | KRW 202.500,00 | KRW 165.400,00 | 1,22M |
| 2026-06-11 | KRW 170.600,00 | -1,61 % | KRW 173.000,00 | KRW 186.000,00 | KRW 163.500,00 | 702,18K |
| 2026-06-10 | KRW 173.400,00 | +7,43 % | KRW 159.500,00 | KRW 189.100,00 | KRW 158.800,00 | 75 |
| 2026-06-09 | KRW 161.400,00 | +22,74 % | KRW 143.500,00 | KRW 167.500,00 | KRW 142.300,00 | 999,52K |
| 2026-06-08 | KRW 131.500,00 | -5,53 % | KRW 130.000,00 | KRW 146.100,00 | KRW 126.900,00 | 519,87K |
| 2026-06-05 | KRW 139.200,00 | +2,43 % | KRW 126.200,00 | KRW 154.300,00 | KRW 125.000,00 | 1,11M |
| 2026-06-04 | KRW 135.900,00 | +29,92 % | KRW 111.800,00 | KRW 135.900,00 | KRW 111.000,00 | 678,77K |
| 2026-06-02 | KRW 104.600,00 | -6,02 % | KRW 106.700,00 | KRW 111.200,00 | KRW 100.700,00 | 348,38K |
| 2026-06-01 | KRW 111.300,00 | -6,55 % | KRW 114.400,00 | KRW 117.500,00 | KRW 108.100,00 | 472,65K |
| 2026-05-29 | KRW 119.100,00 | -2,62 % | KRW 122.300,00 | KRW 123.400,00 | KRW 114.600,00 | 375,23K |
| 2026-05-28 | KRW 122.300,00 | +2,77 % | KRW 117.200,00 | KRW 127.300,00 | KRW 107.700,00 | 514,26K |
| 2026-05-27 | KRW 119.000,00 | -6,15 % | KRW 131.100,00 | KRW 131.100,00 | KRW 118.600,00 | 400,58K |
| 2026-05-26 | KRW 126.800,00 | -1,71 % | KRW 135.000,00 | KRW 141.700,00 | KRW 125.100,00 | 497,23K |
| 2026-05-22 | KRW 129.000,00 | +7,41 % | KRW 121.000,00 | KRW 133.500,00 | KRW 116.500,00 | 517,16K |
| 2026-05-21 | KRW 120.100,00 | +3,18 % | KRW 121.900,00 | KRW 135.600,00 | KRW 117.300,00 | 655,19K |