Toptec Corp. 108230
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.240,00-40,00 (-1,22 %)
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 3.280,00 | +2,18 % | KRW 3.205,00 | KRW 3.300,00 | KRW 3.175,00 | 152,88K |
| 2026-09-30 | KRW 3.210,00 | +0,63 % | KRW 3.220,00 | KRW 3.310,00 | KRW 3.210,00 | 117,45K |
| 2026-09-29 | KRW 3.190,00 | -1,24 % | KRW 3.200,00 | KRW 3.235,00 | KRW 3.160,00 | 83,19K |
| 2026-09-28 | KRW 3.230,00 | +2,54 % | KRW 3.120,00 | KRW 3.260,00 | KRW 3.105,00 | 140,71K |
| 2026-09-23 | KRW 3.150,00 | -2,17 % | KRW 3.220,00 | KRW 3.250,00 | KRW 3.150,00 | 137,55K |
| 2026-09-22 | KRW 3.220,00 | -1,08 % | KRW 3.290,00 | KRW 3.330,00 | KRW 3.200,00 | 181,93K |
| 2026-09-21 | KRW 3.255,00 | -1,96 % | KRW 3.315,00 | KRW 3.365,00 | KRW 3.230,00 | 231,31K |
| 2026-09-18 | KRW 3.320,00 | +5,73 % | KRW 3.175,00 | KRW 3.540,00 | KRW 3.140,00 | 1,88M |
| 2026-09-17 | KRW 3.140,00 | -1,57 % | KRW 3.165,00 | KRW 3.220,00 | KRW 3.110,00 | 132,74K |
| 2026-09-16 | KRW 3.190,00 | -0,16 % | KRW 3.235,00 | KRW 3.245,00 | KRW 3.160,00 | 109,75K |
| 2026-09-15 | KRW 3.195,00 | -0,62 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.175,00 | 141,25K |
| 2026-09-14 | KRW 3.215,00 | -2,87 % | KRW 3.290,00 | KRW 3.310,00 | KRW 3.175,00 | 190,49K |
| 2026-09-11 | KRW 3.310,00 | +2,16 % | KRW 3.205,00 | KRW 3.345,00 | KRW 3.190,00 | 160,75K |
| 2026-09-10 | KRW 3.240,00 | -1,52 % | KRW 3.285,00 | KRW 3.320,00 | KRW 3.225,00 | 179,08K |
| 2026-09-09 | KRW 3.290,00 | -0,15 % | KRW 3.285,00 | KRW 3.365,00 | KRW 3.285,00 | 386,25K |
| 2026-09-08 | KRW 3.295,00 | -2,51 % | KRW 3.385,00 | KRW 3.420,00 | KRW 3.290,00 | 708,43K |
| 2026-09-07 | KRW 3.380,00 | +2,27 % | KRW 3.350,00 | KRW 3.450,00 | KRW 3.245,00 | 813,87K |
| 2026-09-04 | KRW 3.305,00 | +5,59 % | KRW 3.155,00 | KRW 3.520,00 | KRW 3.155,00 | 2,12M |
| 2026-09-03 | KRW 3.130,00 | +0,48 % | KRW 3.125,00 | KRW 3.160,00 | KRW 3.080,00 | 281,50K |
| 2026-09-02 | KRW 3.115,00 | -2,81 % | KRW 3.140,00 | KRW 3.225,00 | KRW 3.060,00 | 381,38K |
| 2026-09-01 | KRW 3.205,00 | -3,46 % | KRW 3.330,00 | KRW 3.350,00 | KRW 3.200,00 | 550,46K |
| 2026-08-31 | KRW 3.320,00 | -1,92 % | KRW 3.335,00 | KRW 3.620,00 | KRW 3.320,00 | 1,78M |
| 2026-08-28 | KRW 3.385,00 | +1,20 % | KRW 3.430,00 | KRW 3.735,00 | KRW 3.310,00 | 4,60M |
| 2026-08-27 | KRW 3.345,00 | +3,24 % | KRW 3.305,00 | KRW 3.775,00 | KRW 3.280,00 | 5,66M |
| 2026-08-26 | KRW 3.240,00 | +5,88 % | KRW 3.075,00 | KRW 3.665,00 | KRW 3.030,00 | 7,30M |
| 2026-08-25 | KRW 3.060,00 | +3,03 % | KRW 2.970,00 | KRW 3.470,00 | KRW 2.880,00 | 3,25M |
| 2026-08-24 | KRW 2.970,00 | +6,83 % | KRW 2.780,00 | KRW 3.490,00 | KRW 2.780,00 | 5,17M |
| 2026-08-21 | KRW 2.780,00 | -3,81 % | KRW 2.820,00 | KRW 2.875,00 | KRW 2.775,00 | 96,17K |
| 2026-08-20 | KRW 2.890,00 | 0,00 % | KRW 2.895,00 | KRW 2.950,00 | KRW 2.835,00 | 59,93K |
| 2026-08-19 | KRW 2.890,00 | -3,18 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.800,00 | 139,14K |
| 2026-08-18 | KRW 2.985,00 | -1,65 % | KRW 3.035,00 | KRW 3.130,00 | KRW 2.890,00 | 102,27K |
| 2026-08-14 | KRW 3.035,00 | -4,71 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.025,00 | 68,20K |
| 2026-08-13 | KRW 3.185,00 | +0,79 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.060,00 | 104,58K |
| 2026-08-12 | KRW 3.160,00 | -1,56 % | KRW 3.250,00 | KRW 3.255,00 | KRW 3.160,00 | 43,23K |
| 2026-08-11 | KRW 3.210,00 | -0,31 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.170,00 | 32,73K |
| 2026-08-10 | KRW 3.220,00 | +3,21 % | KRW 3.120,00 | KRW 3.235,00 | KRW 3.120,00 | 46,96K |
| 2026-08-07 | KRW 3.120,00 | +1,30 % | KRW 3.230,00 | KRW 3.235,00 | KRW 3.065,00 | 29,80K |
| 2026-08-06 | KRW 3.080,00 | -2,84 % | KRW 3.170,00 | KRW 3.240,00 | KRW 3.055,00 | 95,22K |
| 2026-08-05 | KRW 3.170,00 | +1,77 % | KRW 3.115,00 | KRW 3.235,00 | KRW 3.115,00 | 79,33K |
| 2026-08-04 | KRW 3.115,00 | +6,50 % | KRW 3.030,00 | KRW 3.135,00 | KRW 2.930,00 | 69,99K |
| 2026-08-03 | KRW 2.925,00 | -2,17 % | KRW 2.985,00 | KRW 3.030,00 | KRW 2.915,00 | 53,35K |
| 2026-07-31 | KRW 2.990,00 | +8,53 % | KRW 2.780,00 | KRW 2.990,00 | KRW 2.775,00 | 133,15K |
| 2026-07-30 | KRW 2.755,00 | -1,61 % | KRW 2.605,00 | KRW 2.850,00 | KRW 2.605,00 | 93,31K |
| 2026-07-29 | KRW 2.800,00 | +0,54 % | KRW 2.740,00 | KRW 2.820,00 | KRW 2.550,00 | 161,13K |
| 2026-07-28 | KRW 2.785,00 | -3,30 % | KRW 2.860,00 | KRW 2.880,00 | KRW 2.720,00 | 64,35K |
| 2026-07-27 | KRW 2.880,00 | 0,00 % | KRW 2.860,00 | KRW 2.885,00 | KRW 2.800,00 | 28,57K |
| 2026-07-24 | KRW 2.880,00 | +0,17 % | KRW 2.845,00 | KRW 2.900,00 | KRW 2.790,00 | 48,44K |
| 2026-07-23 | KRW 2.875,00 | +3,42 % | KRW 2.760,00 | KRW 2.880,00 | KRW 2.750,00 | 87,54K |
| 2026-07-22 | KRW 2.780,00 | -0,36 % | KRW 2.775,00 | KRW 2.920,00 | KRW 2.770,00 | 34,60K |
| 2026-07-21 | KRW 2.790,00 | +0,90 % | KRW 2.835,00 | KRW 2.860,00 | KRW 2.720,00 | 35,00K |
| 2026-07-20 | KRW 2.765,00 | -3,15 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.760,00 | 50,13K |
| 2026-07-16 | KRW 2.855,00 | -1,21 % | KRW 2.840,00 | KRW 2.900,00 | KRW 2.815,00 | 17,53K |
| 2026-07-15 | KRW 2.890,00 | +2,85 % | KRW 2.810,00 | KRW 2.935,00 | KRW 2.810,00 | 51,23K |
| 2026-07-14 | KRW 2.810,00 | +0,54 % | KRW 2.775,00 | KRW 2.855,00 | KRW 2.735,00 | 197,58K |
| 2026-07-13 | KRW 2.795,00 | -5,73 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.750,00 | 114,07K |
| 2026-07-10 | KRW 2.965,00 | +5,89 % | KRW 2.780,00 | KRW 2.985,00 | KRW 2.780,00 | 56,32K |
| 2026-07-09 | KRW 2.800,00 | +1,08 % | KRW 2.755,00 | KRW 2.840,00 | KRW 2.725,00 | 69,51K |
| 2026-07-08 | KRW 2.770,00 | -3,82 % | KRW 2.855,00 | KRW 2.945,00 | KRW 2.760,00 | 120,59K |
| 2026-07-07 | KRW 2.880,00 | -7,84 % | KRW 3.045,00 | KRW 3.095,00 | KRW 2.835,00 | 117,91K |
| 2026-07-06 | KRW 3.125,00 | +5,04 % | KRW 3.040,00 | KRW 3.250,00 | KRW 2.870,00 | 74,54K |
| 2026-07-03 | KRW 2.975,00 | +3,30 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.790,00 | 78,57K |
| 2026-07-02 | KRW 2.880,00 | -3,52 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.855,00 | 118,41K |
| 2026-07-01 | KRW 2.985,00 | +1,70 % | KRW 3.015,00 | KRW 3.065,00 | KRW 2.910,00 | 96,66K |
| 2026-06-30 | KRW 2.935,00 | -2,49 % | KRW 3.285,00 | KRW 3.285,00 | KRW 2.910,00 | 106,42K |
| 2026-06-29 | KRW 3.010,00 | +6,93 % | KRW 2.810,00 | KRW 3.025,00 | KRW 2.810,00 | 68,24K |
| 2026-06-26 | KRW 2.815,00 | -3,10 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.780,00 | 190,44K |
| 2026-06-25 | KRW 2.905,00 | -4,28 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.890,00 | 115,54K |
| 2026-06-24 | KRW 3.035,00 | +2,19 % | KRW 2.975,00 | KRW 3.110,00 | KRW 2.970,00 | 111,99K |
| 2026-06-23 | KRW 2.970,00 | -6,31 % | KRW 3.240,00 | KRW 3.240,00 | KRW 2.970,00 | 321,05K |
| 2026-06-22 | KRW 3.170,00 | -3,65 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.150,00 | 124,26K |
| 2026-06-19 | KRW 3.290,00 | -3,24 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.250,00 | 169,79K |
| 2026-06-18 | KRW 3.400,00 | -2,44 % | KRW 3.465,00 | KRW 3.540,00 | KRW 3.345,00 | 57,30K |
| 2026-06-17 | KRW 3.485,00 | -0,99 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.485,00 | 44,41K |
| 2026-06-16 | KRW 3.520,00 | -1,95 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.495,00 | 68,55K |
| 2026-06-15 | KRW 3.590,00 | +1,70 % | KRW 3.700,00 | KRW 3.720,00 | KRW 3.535,00 | 52,22K |
| 2026-06-12 | KRW 3.530,00 | +1,73 % | KRW 3.525,00 | KRW 3.630,00 | KRW 3.490,00 | 33,24K |
| 2026-06-11 | KRW 3.470,00 | +1,46 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.280,00 | 50,28K |
| 2026-06-10 | KRW 3.420,00 | +0,59 % | KRW 3.400,00 | KRW 3.500,00 | KRW 3.320,00 | 68,36K |
| 2026-06-09 | KRW 3.400,00 | +4,13 % | KRW 3.295,00 | KRW 3.605,00 | KRW 3.295,00 | 201,34K |
| 2026-06-08 | KRW 3.265,00 | -8,29 % | KRW 3.450,00 | KRW 3.545,00 | KRW 3.265,00 | 161,05K |
| 2026-06-05 | KRW 3.560,00 | -1,66 % | KRW 3.625,00 | KRW 3.800,00 | KRW 3.455,00 | 102,33K |
| 2026-06-04 | KRW 3.620,00 | -1,50 % | KRW 3.590,00 | KRW 3.800,00 | KRW 3.590,00 | 73,23K |
| 2026-06-02 | KRW 3.675,00 | -1,34 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.600,00 | 156,37K |
| 2026-06-01 | KRW 3.725,00 | -5,10 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.675,00 | 208,68K |
| 2026-05-29 | KRW 3.925,00 | -2,36 % | KRW 4.020,00 | KRW 4.025,00 | KRW 3.875,00 | 74,07K |
| 2026-05-28 | KRW 4.020,00 | -0,99 % | KRW 4.020,00 | KRW 4.130,00 | KRW 3.885,00 | 100,57K |
| 2026-05-27 | KRW 4.060,00 | -4,58 % | KRW 4.100,00 | KRW 4.245,00 | KRW 4.060,00 | 108,75K |
| 2026-05-26 | KRW 4.255,00 | +0,12 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.170,00 | 121,16K |
| 2026-05-22 | KRW 4.250,00 | +3,79 % | KRW 4.100,00 | KRW 4.300,00 | KRW 4.095,00 | 147,25K |
| 2026-05-21 | KRW 4.095,00 | +6,23 % | KRW 3.870,00 | KRW 4.095,00 | KRW 3.870,00 | 126,12K |