Kisco Corp. 104700
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 9.380,00-70,00 (-0,74 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 9.450,00 | +1,50 % | KRW 10.340,00 | KRW 10.390,00 | KRW 9.450,00 | 134,50K |
| 2026-09-30 | KRW 9.310,00 | -0,11 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.250,00 | 17,09K |
| 2026-09-29 | KRW 9.320,00 | -2,71 % | KRW 9.480,00 | KRW 9.550,00 | KRW 9.290,00 | 14,68K |
| 2026-09-28 | KRW 9.580,00 | +1,38 % | KRW 9.400,00 | KRW 9.580,00 | KRW 9.330,00 | 13,57K |
| 2026-09-23 | KRW 9.450,00 | -1,15 % | KRW 9.460,00 | KRW 9.570,00 | KRW 9.340,00 | 13,52K |
| 2026-09-22 | KRW 9.560,00 | +0,53 % | KRW 9.430,00 | KRW 9.560,00 | KRW 9.380,00 | 13,32K |
| 2026-09-21 | KRW 9.510,00 | +0,11 % | KRW 9.360,00 | KRW 9.600,00 | KRW 9.250,00 | 27,65K |
| 2026-09-18 | KRW 9.500,00 | -0,31 % | KRW 9.470,00 | KRW 9.500,00 | KRW 9.310,00 | 38,94K |
| 2026-09-17 | KRW 9.530,00 | +0,85 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.410,00 | 7,25K |
| 2026-09-16 | KRW 9.450,00 | -0,63 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.300,00 | 12,51K |
| 2026-09-15 | KRW 9.510,00 | -0,94 % | KRW 9.700,00 | KRW 9.800,00 | KRW 9.350,00 | 15,51K |
| 2026-09-14 | KRW 9.600,00 | +0,95 % | KRW 9.490,00 | KRW 9.650,00 | KRW 9.310,00 | 11,80K |
| 2026-09-11 | KRW 9.510,00 | -0,31 % | KRW 9.540,00 | KRW 9.660,00 | KRW 9.400,00 | 6,92K |
| 2026-09-10 | KRW 9.540,00 | +0,32 % | KRW 9.490,00 | KRW 9.540,00 | KRW 9.360,00 | 11,17K |
| 2026-09-09 | KRW 9.510,00 | +0,53 % | KRW 9.390,00 | KRW 9.510,00 | KRW 8.990,00 | 18,37K |
| 2026-09-08 | KRW 9.460,00 | -0,94 % | KRW 9.880,00 | KRW 9.880,00 | KRW 9.400,00 | 18,11K |
| 2026-09-07 | KRW 9.550,00 | -1,55 % | KRW 9.720,00 | KRW 9.810,00 | KRW 9.420,00 | 26,48K |
| 2026-09-04 | KRW 9.700,00 | -2,41 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.640,00 | 35,83K |
| 2026-09-03 | KRW 9.940,00 | +0,51 % | KRW 9.900,00 | KRW 10.100,00 | KRW 9.840,00 | 89,86K |
| 2026-09-02 | KRW 9.890,00 | +0,30 % | KRW 9.820,00 | KRW 10.050,00 | KRW 9.540,00 | 60,72K |
| 2026-09-01 | KRW 9.860,00 | -1,79 % | KRW 9.970,00 | KRW 10.080,00 | KRW 9.760,00 | 59,74K |
| 2026-08-31 | KRW 10.040,00 | -0,79 % | KRW 10.050,00 | KRW 10.080,00 | KRW 9.920,00 | 32,11K |
| 2026-08-28 | KRW 10.120,00 | +2,64 % | KRW 9.970,00 | KRW 10.120,00 | KRW 9.790,00 | 48,00K |
| 2026-08-27 | KRW 9.860,00 | -0,30 % | KRW 9.810,00 | KRW 9.970,00 | KRW 9.800,00 | 53,38K |
| 2026-08-26 | KRW 9.890,00 | -0,40 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.690,00 | 8,63K |
| 2026-08-25 | KRW 9.930,00 | +0,10 % | KRW 9.920,00 | KRW 9.930,00 | KRW 9.720,00 | 7,89K |
| 2026-08-24 | KRW 9.920,00 | +2,37 % | KRW 9.510,00 | KRW 9.940,00 | KRW 9.510,00 | 52,63K |
| 2026-08-21 | KRW 9.690,00 | -0,41 % | KRW 9.820,00 | KRW 9.830,00 | KRW 9.440,00 | 45,61K |
| 2026-08-20 | KRW 9.730,00 | -0,21 % | KRW 9.770,00 | KRW 9.770,00 | KRW 9.590,00 | 35,11K |
| 2026-08-19 | KRW 9.750,00 | -1,22 % | KRW 9.980,00 | KRW 9.980,00 | KRW 9.530,00 | 12,11K |
| 2026-08-18 | KRW 9.870,00 | -0,60 % | KRW 9.880,00 | KRW 9.880,00 | KRW 9.690,00 | 13,31K |
| 2026-08-14 | KRW 9.930,00 | +0,51 % | KRW 9.760,00 | KRW 10.000,00 | KRW 9.760,00 | 11,21K |
| 2026-08-13 | KRW 9.880,00 | +3,24 % | KRW 9.630,00 | KRW 9.900,00 | KRW 9.590,00 | 83,09K |
| 2026-08-12 | KRW 9.570,00 | -1,85 % | KRW 9.750,00 | KRW 9.850,00 | KRW 9.560,00 | 53,56K |
| 2026-08-11 | KRW 9.750,00 | -0,20 % | KRW 9.700,00 | KRW 9.910,00 | KRW 9.570,00 | 30,62K |
| 2026-08-10 | KRW 9.770,00 | +2,41 % | KRW 9.700,00 | KRW 9.800,00 | KRW 9.510,00 | 32,82K |
| 2026-08-07 | KRW 9.540,00 | -1,04 % | KRW 9.580,00 | KRW 9.690,00 | KRW 9.510,00 | 34,68K |
| 2026-08-06 | KRW 9.640,00 | +0,73 % | KRW 9.480,00 | KRW 9.710,00 | KRW 9.480,00 | 26,82K |
| 2026-08-05 | KRW 9.570,00 | -0,52 % | KRW 9.560,00 | KRW 9.640,00 | KRW 9.490,00 | 10,78K |
| 2026-08-04 | KRW 9.620,00 | +3,11 % | KRW 9.530,00 | KRW 9.640,00 | KRW 9.340,00 | 44,39K |
| 2026-08-03 | KRW 9.330,00 | -1,27 % | KRW 9.340,00 | KRW 9.690,00 | KRW 9.320,00 | 52,51K |
| 2026-07-31 | KRW 9.450,00 | -1,36 % | KRW 9.690,00 | KRW 9.690,00 | KRW 9.420,00 | 67,75K |
| 2026-07-30 | KRW 9.580,00 | +0,84 % | KRW 9.500,00 | KRW 9.680,00 | KRW 9.290,00 | 61,02K |
| 2026-07-29 | KRW 9.500,00 | -0,21 % | KRW 9.330,00 | KRW 9.510,00 | KRW 9.250,00 | 75,83K |
| 2026-07-28 | KRW 9.520,00 | -0,10 % | KRW 9.420,00 | KRW 9.640,00 | KRW 9.310,00 | 63,43K |
| 2026-07-27 | KRW 9.530,00 | +0,42 % | KRW 9.410,00 | KRW 9.550,00 | KRW 9.400,00 | 17,25K |
| 2026-07-24 | KRW 9.490,00 | +0,85 % | KRW 9.490,00 | KRW 9.590,00 | KRW 9.310,00 | 42,23K |
| 2026-07-23 | KRW 9.410,00 | +1,62 % | KRW 9.240,00 | KRW 9.450,00 | KRW 9.240,00 | 15,69K |
| 2026-07-22 | KRW 9.260,00 | +0,33 % | KRW 9.240,00 | KRW 9.490,00 | KRW 9.240,00 | 13,79K |
| 2026-07-21 | KRW 9.230,00 | +0,54 % | KRW 9.150,00 | KRW 9.370,00 | KRW 9.080,00 | 13,19K |
| 2026-07-20 | KRW 9.180,00 | -1,18 % | KRW 9.210,00 | KRW 9.470,00 | KRW 9.160,00 | 43,72K |
| 2026-07-16 | KRW 9.290,00 | +1,09 % | KRW 9.210,00 | KRW 9.340,00 | KRW 9.100,00 | 15,70K |
| 2026-07-15 | KRW 9.190,00 | +1,66 % | KRW 9.290,00 | KRW 9.290,00 | KRW 9.070,00 | 23,16K |
| 2026-07-14 | KRW 9.040,00 | -1,74 % | KRW 9.070,00 | KRW 9.290,00 | KRW 9.040,00 | 48,57K |
| 2026-07-13 | KRW 9.200,00 | -0,22 % | KRW 9.260,00 | KRW 9.350,00 | KRW 9.110,00 | 39,82K |
| 2026-07-10 | KRW 9.220,00 | +0,44 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.180,00 | 20,40K |
| 2026-07-09 | KRW 9.180,00 | +0,44 % | KRW 9.080,00 | KRW 9.270,00 | KRW 9.080,00 | 32,95K |
| 2026-07-08 | KRW 9.140,00 | -1,08 % | KRW 9.180,00 | KRW 9.290,00 | KRW 9.010,00 | 55,68K |
| 2026-07-07 | KRW 9.240,00 | +0,54 % | KRW 9.270,00 | KRW 9.300,00 | KRW 9.060,00 | 53,89K |
| 2026-07-06 | KRW 9.190,00 | 0,00 % | KRW 9.190,00 | KRW 9.400,00 | KRW 9.140,00 | 32,76K |
| 2026-07-03 | KRW 9.190,00 | +2,34 % | KRW 9.050,00 | KRW 9.230,00 | KRW 8.970,00 | 36,65K |
| 2026-07-02 | KRW 8.980,00 | -0,55 % | KRW 8.920,00 | KRW 9.210,00 | KRW 8.890,00 | 53,70K |
| 2026-07-01 | KRW 9.030,00 | +1,80 % | KRW 8.960,00 | KRW 9.100,00 | KRW 8.820,00 | 22,65K |
| 2026-06-30 | KRW 8.870,00 | -0,11 % | KRW 8.840,00 | KRW 9.000,00 | KRW 8.760,00 | 50,47K |
| 2026-06-29 | KRW 8.880,00 | +0,79 % | KRW 8.740,00 | KRW 8.880,00 | KRW 8.660,00 | 35,29K |
| 2026-06-26 | KRW 8.810,00 | +0,69 % | KRW 8.810,00 | KRW 8.920,00 | KRW 8.690,00 | 39,56K |
| 2026-06-25 | KRW 8.750,00 | -1,80 % | KRW 8.720,00 | KRW 8.990,00 | KRW 8.720,00 | 41,40K |
| 2026-06-24 | KRW 8.910,00 | +1,14 % | KRW 8.740,00 | KRW 9.000,00 | KRW 8.650,00 | 59,66K |
| 2026-06-23 | KRW 8.810,00 | -2,65 % | KRW 8.960,00 | KRW 9.370,00 | KRW 8.640,00 | 93,58K |
| 2026-06-22 | KRW 9.050,00 | +1,46 % | KRW 8.920,00 | KRW 9.360,00 | KRW 8.880,00 | 42,54K |
| 2026-06-19 | KRW 8.920,00 | -0,11 % | KRW 8.930,00 | KRW 9.080,00 | KRW 8.720,00 | 47,03K |
| 2026-06-18 | KRW 8.930,00 | -0,56 % | KRW 8.980,00 | KRW 9.020,00 | KRW 8.820,00 | 45,23K |
| 2026-06-17 | KRW 8.980,00 | 0,00 % | KRW 9.300,00 | KRW 9.600,00 | KRW 8.950,00 | 109,01K |
| 2026-06-16 | KRW 8.980,00 | +1,13 % | KRW 8.970,00 | KRW 9.060,00 | KRW 8.820,00 | 51,65K |
| 2026-06-15 | KRW 8.880,00 | +1,49 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.760,00 | 25,62K |
| 2026-06-12 | KRW 8.750,00 | +2,70 % | KRW 8.530,00 | KRW 8.800,00 | KRW 8.530,00 | 46,54K |
| 2026-06-11 | KRW 8.520,00 | -4,38 % | KRW 8.730,00 | KRW 8.790,00 | KRW 8.270,00 | 65,59K |
| 2026-06-10 | KRW 8.910,00 | +7,87 % | KRW 9.660,00 | KRW 9.950,00 | KRW 8.610,00 | 396 |
| 2026-06-09 | KRW 8.260,00 | +2,74 % | KRW 8.050,00 | KRW 8.560,00 | KRW 8.040,00 | 42,17K |
| 2026-06-08 | KRW 8.040,00 | -2,66 % | KRW 7.610,00 | KRW 8.130,00 | KRW 7.610,00 | 56,82K |
| 2026-06-05 | KRW 8.260,00 | -0,36 % | KRW 8.270,00 | KRW 8.280,00 | KRW 8.110,00 | 32,90K |
| 2026-06-04 | KRW 8.290,00 | +0,73 % | KRW 8.200,00 | KRW 8.700,00 | KRW 8.120,00 | 29,07K |
| 2026-06-02 | KRW 8.230,00 | -2,60 % | KRW 8.390,00 | KRW 8.390,00 | KRW 8.100,00 | 24,90K |
| 2026-06-01 | KRW 8.450,00 | -2,76 % | KRW 8.710,00 | KRW 8.810,00 | KRW 8.360,00 | 31,39K |
| 2026-05-29 | KRW 8.690,00 | -3,44 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.680,00 | 46,37K |
| 2026-05-28 | KRW 9.000,00 | -2,17 % | KRW 9.180,00 | KRW 9.190,00 | KRW 8.940,00 | 48,63K |
| 2026-05-27 | KRW 9.200,00 | -2,34 % | KRW 9.400,00 | KRW 9.400,00 | KRW 9.080,00 | 39,17K |
| 2026-05-26 | KRW 9.420,00 | +0,21 % | KRW 9.450,00 | KRW 9.590,00 | KRW 9.210,00 | 24,95K |
| 2026-05-22 | KRW 9.400,00 | +2,96 % | KRW 9.170,00 | KRW 9.600,00 | KRW 9.170,00 | 34,45K |
| 2026-05-21 | KRW 9.130,00 | -0,65 % | KRW 9.210,00 | KRW 9.500,00 | KRW 9.090,00 | 31,17K |