KS Industry Co., Ltd. 101000
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.518,00+18,00 (+1,20 %)
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 1.518,00 | +1,20 % | KRW 1.500,00 | KRW 1.572,00 | KRW 1.403,00 | 67,15K |
| 2026-10-01 | KRW 1.500,00 | +3,95 % | KRW 1.450,00 | KRW 1.515,00 | KRW 1.331,00 | 141,92K |
| 2026-09-30 | KRW 1.443,00 | -12,55 % | KRW 1.700,00 | KRW 1.720,00 | KRW 1.442,00 | 156,63K |
| 2026-09-29 | KRW 1.650,00 | +6,45 % | KRW 1.550,00 | KRW 1.773,00 | KRW 1.451,00 | 119,54K |
| 2026-09-28 | KRW 1.550,00 | +17,34 % | KRW 1.465,00 | KRW 1.550,00 | KRW 1.413,00 | 214,25K |
| 2026-09-23 | KRW 1.321,00 | -4,21 % | KRW 1.280,00 | KRW 1.510,00 | KRW 1.100,00 | 506,18K |
| 2026-09-22 | KRW 1.379,00 | -30,00 % | KRW 1.970,00 | KRW 1.990,00 | KRW 1.379,00 | 146,98K |
| 2026-09-21 | KRW 1.970,00 | -5,06 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.890,00 | 276,08K |
| 2026-09-18 | KRW 2.075,00 | +4,01 % | KRW 2.040,00 | KRW 2.240,00 | KRW 1.990,00 | 272,39K |
| 2026-09-17 | KRW 1.995,00 | -3,39 % | KRW 2.090,00 | KRW 2.130,00 | KRW 1.883,00 | 260,65K |
| 2026-09-16 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.065,00 | 0 |
| 2026-09-15 | KRW 2.065,00 | +8,46 % | KRW 2.100,00 | KRW 2.305,00 | KRW 1.950,00 | 1,26M |
| 2026-09-14 | KRW 1.904,00 | +29,97 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.753,00 | 639,00K |
| 2026-09-11 | KRW 1.465,00 | +2,45 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.360,00 | 343,23K |
| 2026-09-10 | KRW 1.430,00 | +15,70 % | KRW 1.236,00 | KRW 1.606,00 | KRW 1.236,00 | 2,33M |
| 2026-09-09 | KRW 1.236,00 | -2,22 % | KRW 1.263,00 | KRW 1.349,00 | KRW 1.231,00 | 235,53K |
| 2026-09-08 | KRW 1.264,00 | -1,48 % | KRW 1.283,00 | KRW 1.283,00 | KRW 1.164,00 | 419,99K |
| 2026-09-07 | KRW 1.283,00 | +17,28 % | KRW 1.265,00 | KRW 1.422,00 | KRW 1.186,00 | 4,11M |
| 2026-09-04 | KRW 1.094,00 | +29,93 % | KRW 844,00 | KRW 1.094,00 | KRW 837,00 | 1,12M |
| 2026-09-03 | KRW 842,00 | +8,51 % | KRW 776,00 | KRW 1.000,00 | KRW 730,00 | 1,44M |
| 2026-09-02 | KRW 776,00 | -0,89 % | KRW 783,00 | KRW 799,00 | KRW 753,00 | 33,77K |
| 2026-09-01 | KRW 783,00 | +1,03 % | KRW 840,00 | KRW 840,00 | KRW 770,00 | 103,88K |
| 2026-08-31 | KRW 775,00 | -0,77 % | KRW 815,00 | KRW 816,00 | KRW 758,00 | 86,74K |
| 2026-08-28 | KRW 781,00 | +10,31 % | KRW 708,00 | KRW 814,00 | KRW 702,00 | 227,17K |
| 2026-08-27 | KRW 708,00 | -2,21 % | KRW 724,00 | KRW 739,00 | KRW 699,00 | 89,57K |
| 2026-08-26 | KRW 724,00 | -2,16 % | KRW 739,00 | KRW 788,00 | KRW 715,00 | 116,77K |
| 2026-08-25 | KRW 740,00 | -2,37 % | KRW 708,00 | KRW 810,00 | KRW 708,00 | 84,34K |
| 2026-08-24 | KRW 758,00 | +2,71 % | KRW 720,00 | KRW 823,00 | KRW 714,00 | 166,39K |
| 2026-08-21 | KRW 738,00 | -6,46 % | KRW 798,00 | KRW 867,00 | KRW 708,00 | 311,54K |
| 2026-08-20 | KRW 789,00 | +13,20 % | KRW 724,00 | KRW 899,00 | KRW 702,00 | 911,62K |
| 2026-08-19 | KRW 697,00 | 0,00 % | KRW 700,00 | KRW 906,00 | KRW 697,00 | 745,83K |
| 2026-08-18 | KRW 697,00 | -43,97 % | KRW 851,00 | KRW 851,00 | KRW 680,00 | 360,94K |
| 2026-08-14 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-13 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-12 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-11 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-10 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-07 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-06 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-05 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-04 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-08-03 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-31 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-30 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-29 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-28 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-27 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-24 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.244,00 | 0 |
| 2026-07-23 | KRW 1.244,00 | -0,96 % | KRW 1.256,00 | KRW 1.468,00 | KRW 996,00 | 595,68K |
| 2026-07-22 | KRW 1.256,00 | -13,26 % | KRW 1.420,00 | KRW 1.528,00 | KRW 1.212,00 | 153,68K |
| 2026-07-21 | KRW 1.448,00 | -1,36 % | KRW 1.468,00 | KRW 1.528,00 | KRW 1.428,00 | 48,52K |
| 2026-07-20 | KRW 1.468,00 | -4,43 % | KRW 1.536,00 | KRW 1.592,00 | KRW 1.456,00 | 30,99K |
| 2026-07-16 | KRW 1.536,00 | +4,92 % | KRW 1.536,00 | KRW 1.584,00 | KRW 1.408,00 | 57,13K |
| 2026-07-15 | KRW 1.464,00 | 0,00 % | KRW 1.516,00 | KRW 1.596,00 | KRW 1.440,00 | 39,65K |
| 2026-07-14 | KRW 1.464,00 | -4,69 % | KRW 1.636,00 | KRW 1.636,00 | KRW 1.420,00 | 102,54K |
| 2026-07-13 | KRW 1.536,00 | +2,67 % | KRW 1.504,00 | KRW 1.680,00 | KRW 1.504,00 | 89,26K |
| 2026-07-10 | KRW 1.496,00 | +12,99 % | KRW 1.324,00 | KRW 1.544,00 | KRW 1.324,00 | 76,33K |
| 2026-07-09 | KRW 1.324,00 | -8,82 % | KRW 1.452,00 | KRW 1.532,00 | KRW 1.300,00 | 126,52K |
| 2026-07-08 | KRW 1.452,00 | -4,22 % | KRW 1.556,00 | KRW 1.556,00 | KRW 1.452,00 | 46,57K |
| 2026-07-07 | KRW 1.516,00 | +0,26 % | KRW 1.516,00 | KRW 1.676,00 | KRW 1.496,00 | 73,29K |
| 2026-07-06 | KRW 1.512,00 | -5,50 % | KRW 1.584,00 | KRW 1.624,00 | KRW 1.492,00 | 36,80K |
| 2026-07-03 | KRW 1.600,00 | +4,44 % | KRW 1.532,00 | KRW 1.640,00 | KRW 1.496,00 | 49,09K |
| 2026-07-02 | KRW 1.532,00 | -4,73 % | KRW 1.564,00 | KRW 1.680,00 | KRW 1.528,00 | 65,89K |
| 2026-07-01 | KRW 1.608,00 | -0,25 % | KRW 1.620,00 | KRW 1.660,00 | KRW 1.540,00 | 84,08K |
| 2026-06-30 | KRW 1.612,00 | +6,90 % | KRW 1.508,00 | KRW 1.760,00 | KRW 1.480,00 | 132,50K |
| 2026-06-29 | KRW 1.508,00 | +1,34 % | KRW 1.476,00 | KRW 1.632,00 | KRW 1.448,00 | 211,01K |
| 2026-06-26 | KRW 1.488,00 | -3,38 % | KRW 1.536,00 | KRW 1.780,00 | KRW 1.440,00 | 303,93K |
| 2026-06-25 | KRW 1.540,00 | -24,21 % | KRW 1.668,00 | KRW 1.748,00 | KRW 1.456,00 | 706,31K |
| 2026-06-24 | KRW 2.032,00 | -1,17 % | KRW 2.040,00 | KRW 2.072,00 | KRW 1.920,00 | 57,08K |
| 2026-06-23 | KRW 2.056,00 | -9,82 % | KRW 2.240,00 | KRW 2.240,00 | KRW 1.948,00 | 87,11K |
| 2026-06-22 | KRW 2.280,00 | -0,18 % | KRW 2.284,00 | KRW 2.284,00 | KRW 1.960,00 | 112,98K |
| 2026-06-19 | KRW 2.284,00 | -8,35 % | KRW 2.464,00 | KRW 2.464,00 | KRW 2.232,00 | 26,49K |
| 2026-06-18 | KRW 2.492,00 | -0,16 % | KRW 2.496,00 | KRW 2.500,00 | KRW 2.316,00 | 41,99K |
| 2026-06-17 | KRW 2.496,00 | +1,13 % | KRW 2.468,00 | KRW 2.612,00 | KRW 2.440,00 | 42,16K |
| 2026-06-16 | KRW 2.468,00 | -6,66 % | KRW 2.592,00 | KRW 2.640,00 | KRW 2.440,00 | 63,33K |
| 2026-06-15 | KRW 2.644,00 | +17,41 % | KRW 2.356,00 | KRW 2.924,00 | KRW 2.168,00 | 298,71K |
| 2026-06-12 | KRW 2.252,00 | +1,99 % | KRW 2.208,00 | KRW 2.400,00 | KRW 2.208,00 | 43,52K |
| 2026-06-11 | KRW 2.208,00 | +6,36 % | KRW 2.076,00 | KRW 2.284,00 | KRW 1.956,00 | 78,43K |
| 2026-06-10 | KRW 2.076,00 | -6,32 % | KRW 2.216,00 | KRW 2.292,00 | KRW 1.984,00 | 93,20K |
| 2026-06-09 | KRW 2.216,00 | -4,15 % | KRW 2.312,00 | KRW 2.460,00 | KRW 2.160,00 | 113,02K |
| 2026-06-08 | KRW 2.312,00 | -11,89 % | KRW 2.568,00 | KRW 2.688,00 | KRW 2.276,00 | 67,89K |
| 2026-06-05 | KRW 2.624,00 | -6,95 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.620,00 | 60,94K |
| 2026-06-04 | KRW 2.820,00 | -0,70 % | KRW 2.852,00 | KRW 2.940,00 | KRW 2.816,00 | 32,72K |
| 2026-06-02 | KRW 2.840,00 | -7,07 % | KRW 3.056,00 | KRW 3.120,00 | KRW 2.800,00 | 69,24K |
| 2026-06-01 | KRW 3.056,00 | +6,85 % | KRW 2.860,00 | KRW 3.128,00 | KRW 2.772,00 | 94,10K |
| 2026-05-29 | KRW 2.860,00 | -2,85 % | KRW 2.968,00 | KRW 2.980,00 | KRW 2.788,00 | 64,31K |
| 2026-05-28 | KRW 2.944,00 | +4,40 % | KRW 2.828,00 | KRW 3.260,00 | KRW 2.744,00 | 268,49K |
| 2026-05-27 | KRW 2.820,00 | -6,37 % | KRW 2.996,00 | KRW 3.000,00 | KRW 2.724,00 | 118,36K |
| 2026-05-26 | KRW 3.012,00 | +9,13 % | KRW 2.916,00 | KRW 3.388,00 | KRW 2.760,00 | 579,10K |
| 2026-05-22 | KRW 2.760,00 | +0,15 % | KRW 2.876,00 | KRW 2.876,00 | KRW 2.684,00 | 60,87K |