KNW Co., Ltd 105330
KRX · Südkorea · Verbraucherdienstleistungen
KRW 8.400,00+250,00 (+3,07 %)
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 8.400,00 | +3,07 % | KRW 8.150,00 | KRW 8.800,00 | KRW 7.940,00 | 31,15K |
| 2026-09-30 | KRW 8.150,00 | -1,69 % | KRW 8.350,00 | KRW 8.400,00 | KRW 8.030,00 | 42,06K |
| 2026-09-29 | KRW 8.290,00 | +2,60 % | KRW 8.080,00 | KRW 8.290,00 | KRW 7.910,00 | 23,33K |
| 2026-09-28 | KRW 8.080,00 | +1,89 % | KRW 8.000,00 | KRW 8.220,00 |
| KRW 7.970,00 |
| 36,81K |
| 2026-09-23 | KRW 7.930,00 | +0,51 % | KRW 7.860,00 | KRW 8.100,00 | KRW 7.770,00 | 18,80K |
| 2026-09-22 | KRW 7.890,00 | -1,74 % | KRW 8.030,00 | KRW 8.300,00 | KRW 7.820,00 | 29,46K |
| 2026-09-21 | KRW 8.030,00 | -2,43 % | KRW 8.180,00 | KRW 8.290,00 | KRW 8.010,00 | 32,01K |
| 2026-09-18 | KRW 8.230,00 | +3,13 % | KRW 7.980,00 | KRW 8.250,00 | KRW 7.800,00 | 74,88K |
| 2026-09-17 | KRW 7.980,00 | +1,40 % | KRW 7.870,00 | KRW 8.110,00 | KRW 7.710,00 | 18,93K |
| 2026-09-16 | KRW 7.870,00 | -0,88 % | KRW 8.000,00 | KRW 8.190,00 | KRW 7.630,00 | 43,26K |
| 2026-09-15 | KRW 7.940,00 | +4,47 % | KRW 7.520,00 | KRW 8.180,00 | KRW 7.520,00 | 52,76K |
| 2026-09-14 | KRW 7.600,00 | +1,74 % | KRW 7.470,00 | KRW 7.960,00 | KRW 7.410,00 | 35,03K |
| 2026-09-11 | KRW 7.470,00 | -0,40 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.100,00 | 57,88K |
| 2026-09-10 | KRW 7.500,00 | +7,30 % | KRW 7.000,00 | KRW 7.550,00 | KRW 6.690,00 | 49,51K |
| 2026-09-09 | KRW 6.990,00 | +6,07 % | KRW 6.900,00 | KRW 7.370,00 | KRW 6.650,00 | 61,06K |
| 2026-09-08 | KRW 6.590,00 | -1,79 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.590,00 | 18,28K |
| 2026-09-07 | KRW 6.710,00 | +0,15 % | KRW 6.700,00 | KRW 6.750,00 | KRW 6.490,00 | 13,56K |
| 2026-09-04 | KRW 6.700,00 | +0,90 % | KRW 6.730,00 | KRW 7.060,00 | KRW 6.450,00 | 22,51K |
| 2026-09-03 | KRW 6.640,00 | +0,45 % | KRW 6.610,00 | KRW 6.850,00 | KRW 6.520,00 | 5,05K |
| 2026-09-02 | KRW 6.610,00 | -4,62 % | KRW 6.930,00 | KRW 6.940,00 | KRW 6.610,00 | 25,07K |
| 2026-09-01 | KRW 6.930,00 | +2,06 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.560,00 | 27,13K |
| 2026-08-31 | KRW 6.790,00 | +0,74 % | KRW 6.740,00 | KRW 6.800,00 | KRW 6.530,00 | 6,95K |
| 2026-08-28 | KRW 6.740,00 | +1,20 % | KRW 6.660,00 | KRW 6.850,00 | KRW 6.510,00 | 20,78K |
| 2026-08-27 | KRW 6.660,00 | -4,17 % | KRW 6.950,00 | KRW 7.130,00 | KRW 6.660,00 | 37,56K |
| 2026-08-26 | KRW 6.950,00 | +2,36 % | KRW 6.780,00 | KRW 6.980,00 | KRW 6.500,00 | 39,47K |
| 2026-08-25 | KRW 6.790,00 | +0,30 % | KRW 6.770,00 | KRW 6.870,00 | KRW 5.760,00 | 159,14K |
| 2026-08-24 | KRW 6.770,00 | 0,00 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.360,00 | 24,58K |
| 2026-08-21 | KRW 6.770,00 | +2,58 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.280,00 | 36,87K |
| 2026-08-20 | KRW 6.600,00 | -1,05 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.500,00 | 9,09K |
| 2026-08-19 | KRW 6.670,00 | +1,37 % | KRW 6.580,00 | KRW 6.830,00 | KRW 6.200,00 | 9,19K |
| 2026-08-18 | KRW 6.580,00 | -3,66 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.430,00 | 18,57K |
| 2026-08-14 | KRW 6.830,00 | +1,64 % | KRW 6.890,00 | KRW 6.950,00 | KRW 6.620,00 | 27,94K |
| 2026-08-13 | KRW 6.720,00 | -2,33 % | KRW 7.000,00 | KRW 7.020,00 | KRW 6.630,00 | 23,81K |
| 2026-08-12 | KRW 6.880,00 | +0,29 % | KRW 6.980,00 | KRW 7.020,00 | KRW 6.670,00 | 17,60K |
| 2026-08-11 | KRW 6.860,00 | +2,24 % | KRW 6.630,00 | KRW 6.890,00 | KRW 6.540,00 | 33,97K |
| 2026-08-10 | KRW 6.710,00 | +0,45 % | KRW 6.600,00 | KRW 6.810,00 | KRW 6.420,00 | 37,94K |
| 2026-08-07 | KRW 6.680,00 | -7,22 % | KRW 7.200,00 | KRW 7.210,00 | KRW 6.390,00 | 52,78K |
| 2026-08-06 | KRW 7.200,00 | +4,35 % | KRW 6.950,00 | KRW 7.300,00 | KRW 6.650,00 | 14,90K |
| 2026-08-05 | KRW 6.900,00 | +7,98 % | KRW 6.470,00 | KRW 6.960,00 | KRW 6.340,00 | 29,95K |
| 2026-08-04 | KRW 6.390,00 | +7,21 % | KRW 5.810,00 | KRW 6.390,00 | KRW 5.810,00 | 28,47K |
| 2026-08-03 | KRW 5.960,00 | -0,67 % | KRW 6.070,00 | KRW 6.140,00 | KRW 5.860,00 | 16,07K |
| 2026-07-31 | KRW 6.000,00 | +13,21 % | KRW 5.410,00 | KRW 6.000,00 | KRW 5.410,00 | 41,98K |
| 2026-07-30 | KRW 5.300,00 | -10,17 % | KRW 5.900,00 | KRW 6.060,00 | KRW 5.160,00 | 90,74K |
| 2026-07-29 | KRW 5.900,00 | -8,53 % | KRW 6.450,00 | KRW 6.570,00 | KRW 5.740,00 | 56,57K |
| 2026-07-28 | KRW 6.450,00 | -0,15 % | KRW 6.460,00 | KRW 6.550,00 | KRW 6.120,00 | 23,11K |
| 2026-07-27 | KRW 6.460,00 | +4,19 % | KRW 6.200,00 | KRW 6.500,00 | KRW 6.140,00 | 46,94K |
| 2026-07-24 | KRW 6.200,00 | +2,31 % | KRW 6.120,00 | KRW 6.260,00 | KRW 5.910,00 | 32,89K |
| 2026-07-23 | KRW 6.060,00 | -0,16 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.900,00 | 29,76K |
| 2026-07-22 | KRW 6.070,00 | -1,14 % | KRW 6.240,00 | KRW 6.340,00 | KRW 5.920,00 | 25,90K |
| 2026-07-21 | KRW 6.140,00 | +0,99 % | KRW 6.020,00 | KRW 6.180,00 | KRW 5.870,00 | 22,43K |
| 2026-07-20 | KRW 6.080,00 | -3,18 % | KRW 6.280,00 | KRW 6.360,00 | KRW 6.020,00 | 13,25K |
| 2026-07-16 | KRW 6.280,00 | +1,78 % | KRW 6.100,00 | KRW 6.350,00 | KRW 6.070,00 | 13,75K |
| 2026-07-15 | KRW 6.170,00 | +1,15 % | KRW 6.110,00 | KRW 6.330,00 | KRW 6.080,00 | 23,65K |
| 2026-07-14 | KRW 6.100,00 | -8,27 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.100,00 | 124,60K |
| 2026-07-13 | KRW 6.650,00 | +3,91 % | KRW 6.400,00 | KRW 6.690,00 | KRW 6.130,00 | 21,52K |
| 2026-07-10 | KRW 6.400,00 | +5,44 % | KRW 5.960,00 | KRW 6.550,00 | KRW 5.950,00 | 34,95K |
| 2026-07-09 | KRW 6.070,00 | -3,19 % | KRW 6.200,00 | KRW 6.590,00 | KRW 6.020,00 | 41,79K |
| 2026-07-08 | KRW 6.270,00 | -2,03 % | KRW 6.320,00 | KRW 6.640,00 | KRW 6.120,00 | 84,25K |
| 2026-07-07 | KRW 6.400,00 | -9,73 % | KRW 6.740,00 | KRW 7.100,00 | KRW 6.320,00 | 144,07K |
| 2026-07-06 | KRW 7.090,00 | -4,58 % | KRW 7.530,00 | KRW 7.530,00 | KRW 6.840,00 | 127,42K |
| 2026-07-03 | KRW 7.430,00 | +1,09 % | KRW 7.080,00 | KRW 7.900,00 | KRW 6.420,00 | 198,12K |
| 2026-07-02 | KRW 7.350,00 | +0,55 % | KRW 7.020,00 | KRW 7.640,00 | KRW 6.730,00 | 102,08K |
| 2026-07-01 | KRW 7.310,00 | -6,88 % | KRW 7.850,00 | KRW 8.010,00 | KRW 6.860,00 | 244,32K |
| 2026-06-30 | KRW 7.850,00 | +5,37 % | KRW 7.450,00 | KRW 8.180,00 | KRW 6.850,00 | 145,86K |
| 2026-06-29 | KRW 7.450,00 | -15,82 % | KRW 8.850,00 | KRW 9.110,00 | KRW 7.430,00 | 314,58K |
| 2026-06-26 | KRW 8.850,00 | -2,53 % | KRW 9.080,00 | KRW 9.940,00 | KRW 7.920,00 | 174,36K |
| 2026-06-25 | KRW 9.080,00 | +0,22 % | KRW 9.050,00 | KRW 9.080,00 | KRW 8.150,00 | 222,83K |
| 2026-06-24 | KRW 9.060,00 | +0,78 % | KRW 8.990,00 | KRW 9.100,00 | KRW 8.420,00 | 20,93K |
| 2026-06-23 | KRW 8.990,00 | -1,64 % | KRW 9.070,00 | KRW 9.300,00 | KRW 8.530,00 | 34,58K |
| 2026-06-22 | KRW 9.140,00 | +0,44 % | KRW 9.100,00 | KRW 9.290,00 | KRW 8.700,00 | 36,99K |
| 2026-06-19 | KRW 9.100,00 | -0,76 % | KRW 9.290,00 | KRW 9.300,00 | KRW 8.910,00 | 15,79K |
| 2026-06-18 | KRW 9.170,00 | +1,89 % | KRW 8.980,00 | KRW 9.250,00 | KRW 8.780,00 | 40,53K |
| 2026-06-17 | KRW 9.000,00 | -2,70 % | KRW 9.250,00 | KRW 9.350,00 | KRW 8.910,00 | 48,70K |
| 2026-06-16 | KRW 9.250,00 | -0,22 % | KRW 9.270,00 | KRW 9.360,00 | KRW 8.990,00 | 26,83K |
| 2026-06-15 | KRW 9.270,00 | +0,54 % | KRW 9.220,00 | KRW 9.350,00 | KRW 8.800,00 | 18,26K |
| 2026-06-12 | KRW 9.220,00 | +0,55 % | KRW 9.130,00 | KRW 9.460,00 | KRW 9.010,00 | 20,43K |
| 2026-06-11 | KRW 9.170,00 | +0,66 % | KRW 9.110,00 | KRW 9.170,00 | KRW 8.850,00 | 23,43K |
| 2026-06-10 | KRW 9.110,00 | +2,02 % | KRW 9.060,00 | KRW 9.270,00 | KRW 8.790,00 | 22,27K |
| 2026-06-09 | KRW 8.930,00 | -0,78 % | KRW 9.000,00 | KRW 9.390,00 | KRW 8.790,00 | 34,24K |
| 2026-06-08 | KRW 9.000,00 | -3,74 % | KRW 8.920,00 | KRW 9.180,00 | KRW 8.590,00 | 20,52K |
| 2026-06-05 | KRW 9.350,00 | +4,59 % | KRW 8.330,00 | KRW 9.430,00 | KRW 8.120,00 | 129,30K |
| 2026-06-04 | KRW 8.940,00 | -3,97 % | KRW 9.220,00 | KRW 9.560,00 | KRW 8.640,00 | 40,86K |
| 2026-06-02 | KRW 9.310,00 | +0,76 % | KRW 8.800,00 | KRW 9.340,00 | KRW 8.600,00 | 57,95K |
| 2026-06-01 | KRW 9.240,00 | -2,33 % | KRW 9.100,00 | KRW 9.330,00 | KRW 8.410,00 | 93,75K |
| 2026-05-29 | KRW 9.460,00 | -0,53 % | KRW 9.440,00 | KRW 9.560,00 | KRW 8.840,00 | 65,66K |
| 2026-05-28 | KRW 9.510,00 | +1,06 % | KRW 9.340,00 | KRW 9.660,00 | KRW 9.000,00 | 44,46K |
| 2026-05-27 | KRW 9.410,00 | -0,84 % | KRW 9.450,00 | KRW 9.760,00 | KRW 9.130,00 | 25,02K |
| 2026-05-26 | KRW 9.490,00 | -0,63 % | KRW 9.600,00 | KRW 9.980,00 | KRW 9.310,00 | 33,79K |
| 2026-05-22 | KRW 9.550,00 | -1,04 % | KRW 9.650,00 | KRW 9.860,00 | KRW 9.380,00 | 19,46K |
| 2026-05-21 | KRW 9.650,00 | +6,63 % | KRW 9.050,00 | KRW 9.880,00 | KRW 9.050,00 | 44,75K |