MOTREX Co., Ltd. 118990
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.330,00-80,00 (-1,25 %)
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 6.330,00 | -1,25 % | KRW 6.410,00 | KRW 6.470,00 | KRW 6.260,00 | 35,95K |
| 2026-10-01 | KRW 6.410,00 | -0,47 % | KRW 6.410,00 | KRW 6.460,00 | KRW 6.370,00 | 25,01K |
| 2026-09-30 | KRW 6.440,00 | +0,78 % | KRW 6.450,00 | KRW 6.480,00 | KRW 6.340,00 | 23,64K |
| 2026-09-29 | KRW 6.390,00 | -4,48 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.280,00 | 48,98K |
| 2026-09-28 | KRW 6.690,00 | -1,76 % | KRW 6.760,00 | KRW 6.800,00 | KRW 6.690,00 | 56,50K |
| 2026-09-23 | KRW 6.810,00 | -0,15 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.750,00 | 71,04K |
| 2026-09-22 | KRW 6.820,00 | 0,00 % | KRW 6.820,00 | KRW 6.890,00 | KRW 6.780,00 | 86,21K |
| 2026-09-21 | KRW 6.820,00 | +1,19 % | KRW 6.750,00 | KRW 6.870,00 | KRW 6.650,00 | 100,47K |
| 2026-09-18 | KRW 6.740,00 | 0,00 % | KRW 6.740,00 | KRW 6.790,00 | KRW 6.670,00 | 90,12K |
| 2026-09-17 | KRW 6.740,00 | +1,81 % | KRW 6.620,00 | KRW 6.770,00 | KRW 6.620,00 | 80,20K |
| 2026-09-16 | KRW 6.620,00 | +0,30 % | KRW 6.640,00 | KRW 6.680,00 | KRW 6.520,00 | 127,46K |
| 2026-09-15 | KRW 6.600,00 | +0,92 % | KRW 6.560,00 | KRW 6.750,00 | KRW 6.480,00 | 157,84K |
| 2026-09-14 | KRW 6.540,00 | +5,83 % | KRW 6.240,00 | KRW 6.630,00 | KRW 6.210,00 | 188,81K |
| 2026-09-11 | KRW 6.180,00 | -0,16 % | KRW 6.170,00 | KRW 6.300,00 | KRW 6.020,00 | 52,06K |
| 2026-09-10 | KRW 6.190,00 | +0,81 % | KRW 6.140,00 | KRW 6.220,00 | KRW 5.950,00 | 57,84K |
| 2026-09-09 | KRW 6.140,00 | +0,49 % | KRW 6.110,00 | KRW 6.210,00 | KRW 6.110,00 | 37,28K |
| 2026-09-08 | KRW 6.110,00 | -1,45 % | KRW 6.150,00 | KRW 6.250,00 | KRW 6.040,00 | 77,81K |
| 2026-09-07 | KRW 6.200,00 | -5,20 % | KRW 6.480,00 | KRW 6.490,00 | KRW 6.180,00 | 96,55K |
| 2026-09-04 | KRW 6.540,00 | -0,30 % | KRW 6.610,00 | KRW 6.630,00 | KRW 6.450,00 | 107,60K |
| 2026-09-03 | KRW 6.560,00 | -2,24 % | KRW 6.710,00 | KRW 6.780,00 | KRW 6.340,00 | 155,57K |
| 2026-09-02 | KRW 6.710,00 | -0,74 % | KRW 6.730,00 | KRW 6.820,00 | KRW 6.610,00 | 120,79K |
| 2026-09-01 | KRW 6.760,00 | -0,15 % | KRW 6.770,00 | KRW 6.850,00 | KRW 6.650,00 | 140,70K |
| 2026-08-31 | KRW 6.770,00 | +2,73 % | KRW 6.590,00 | KRW 6.810,00 | KRW 6.450,00 | 176,76K |
| 2026-08-28 | KRW 6.590,00 | +5,27 % | KRW 6.260,00 | KRW 6.610,00 | KRW 6.160,00 | 143,92K |
| 2026-08-27 | KRW 6.260,00 | -0,79 % | KRW 6.320,00 | KRW 6.430,00 | KRW 6.220,00 | 119,61K |
| 2026-08-26 | KRW 6.310,00 | +4,47 % | KRW 6.070,00 | KRW 6.340,00 | KRW 5.970,00 | 207,24K |
| 2026-08-25 | KRW 6.040,00 | +9,03 % | KRW 5.690,00 | KRW 6.060,00 | KRW 5.550,00 | 224,00K |
| 2026-08-24 | KRW 5.540,00 | +0,73 % | KRW 5.510,00 | KRW 5.580,00 | KRW 5.410,00 | 48,32K |
| 2026-08-21 | KRW 5.500,00 | -4,68 % | KRW 5.720,00 | KRW 5.750,00 | KRW 5.440,00 | 70,02K |
| 2026-08-20 | KRW 5.770,00 | +10,54 % | KRW 5.250,00 | KRW 5.810,00 | KRW 5.200,00 | 216,21K |
| 2026-08-19 | KRW 5.220,00 | -3,87 % | KRW 5.370,00 | KRW 5.440,00 | KRW 5.220,00 | 42,22K |
| 2026-08-18 | KRW 5.430,00 | -5,24 % | KRW 5.810,00 | KRW 5.850,00 | KRW 5.430,00 | 126,48K |
| 2026-08-14 | KRW 5.730,00 | +7,71 % | KRW 5.420,00 | KRW 6.180,00 | KRW 5.420,00 | 712,05K |
| 2026-08-13 | KRW 5.320,00 | -0,56 % | KRW 5.420,00 | KRW 5.500,00 | KRW 5.260,00 | 85,08K |
| 2026-08-12 | KRW 5.350,00 | +0,94 % | KRW 5.330,00 | KRW 5.480,00 | KRW 5.210,00 | 75,03K |
| 2026-08-11 | KRW 5.300,00 | +1,73 % | KRW 5.160,00 | KRW 5.300,00 | KRW 5.160,00 | 40,89K |
| 2026-08-10 | KRW 5.210,00 | +4,51 % | KRW 5.040,00 | KRW 5.210,00 | KRW 5.025,00 | 60,15K |
| 2026-08-07 | KRW 4.985,00 | -0,89 % | KRW 5.070,00 | KRW 5.090,00 | KRW 4.850,00 | 77,85K |
| 2026-08-06 | KRW 5.030,00 | -0,59 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.945,00 | 21,86K |
| 2026-08-05 | KRW 5.060,00 | +1,20 % | KRW 5.030,00 | KRW 5.150,00 | KRW 5.030,00 | 43,93K |
| 2026-08-04 | KRW 5.000,00 | +4,60 % | KRW 4.785,00 | KRW 5.060,00 | KRW 4.785,00 | 58,82K |
| 2026-08-03 | KRW 4.780,00 | -0,42 % | KRW 4.800,00 | KRW 4.990,00 | KRW 4.705,00 | 30,10K |
| 2026-07-31 | KRW 4.800,00 | +10,73 % | KRW 4.410,00 | KRW 4.810,00 | KRW 4.410,00 | 57,90K |
| 2026-07-30 | KRW 4.335,00 | -1,48 % | KRW 4.240,00 | KRW 4.615,00 | KRW 4.240,00 | 76,62K |
| 2026-07-29 | KRW 4.400,00 | -8,62 % | KRW 4.815,00 | KRW 4.945,00 | KRW 4.260,00 | 91,81K |
| 2026-07-28 | KRW 4.815,00 | -6,14 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.810,00 | 72,84K |
| 2026-07-27 | KRW 5.130,00 | +0,59 % | KRW 5.120,00 | KRW 5.310,00 | KRW 5.120,00 | 27,79K |
| 2026-07-24 | KRW 5.100,00 | -3,77 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.060,00 | 37,72K |
| 2026-07-23 | KRW 5.300,00 | +5,37 % | KRW 5.070,00 | KRW 5.370,00 | KRW 5.050,00 | 55,58K |
| 2026-07-22 | KRW 5.030,00 | -0,40 % | KRW 5.110,00 | KRW 5.200,00 | KRW 5.030,00 | 40,75K |
| 2026-07-21 | KRW 5.050,00 | +0,60 % | KRW 4.925,00 | KRW 5.150,00 | KRW 4.920,00 | 65,97K |
| 2026-07-20 | KRW 5.020,00 | -5,46 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.010,00 | 57,11K |
| 2026-07-16 | KRW 5.310,00 | -1,48 % | KRW 5.260,00 | KRW 5.420,00 | KRW 5.250,00 | 33,23K |
| 2026-07-15 | KRW 5.390,00 | +5,89 % | KRW 5.170,00 | KRW 5.390,00 | KRW 5.170,00 | 61,29K |
| 2026-07-14 | KRW 5.090,00 | -6,43 % | KRW 5.440,00 | KRW 5.440,00 | KRW 4.990,00 | 237,47K |
| 2026-07-13 | KRW 5.440,00 | -1,45 % | KRW 5.530,00 | KRW 5.650,00 | KRW 5.280,00 | 66,25K |
| 2026-07-10 | KRW 5.520,00 | +4,94 % | KRW 5.220,00 | KRW 5.580,00 | KRW 5.220,00 | 72,83K |
| 2026-07-09 | KRW 5.260,00 | -2,23 % | KRW 5.270,00 | KRW 5.370,00 | KRW 5.110,00 | 79,85K |
| 2026-07-08 | KRW 5.380,00 | -4,27 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.220,00 | 119,99K |
| 2026-07-07 | KRW 5.620,00 | -0,35 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.390,00 | 68,69K |
| 2026-07-06 | KRW 5.640,00 | +0,36 % | KRW 5.630,00 | KRW 5.650,00 | KRW 5.430,00 | 31,96K |
| 2026-07-03 | KRW 5.620,00 | +1,08 % | KRW 5.560,00 | KRW 5.620,00 | KRW 5.300,00 | 75,47K |
| 2026-07-02 | KRW 5.560,00 | -0,18 % | KRW 5.570,00 | KRW 5.580,00 | KRW 5.220,00 | 77,62K |
| 2026-07-01 | KRW 5.570,00 | +1,09 % | KRW 5.510,00 | KRW 5.680,00 | KRW 5.420,00 | 66,44K |
| 2026-06-30 | KRW 5.510,00 | -2,82 % | KRW 5.670,00 | KRW 5.720,00 | KRW 5.500,00 | 77,34K |
| 2026-06-29 | KRW 5.670,00 | +8,41 % | KRW 5.050,00 | KRW 5.670,00 | KRW 5.050,00 | 97,76K |
| 2026-06-26 | KRW 5.230,00 | -5,08 % | KRW 5.460,00 | KRW 5.500,00 | KRW 5.020,00 | 165,96K |
| 2026-06-25 | KRW 5.510,00 | -4,01 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.360,00 | 146,11K |
| 2026-06-24 | KRW 5.740,00 | +0,35 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.510,00 | 139,83K |
| 2026-06-23 | KRW 5.720,00 | -6,84 % | KRW 6.010,00 | KRW 6.080,00 | KRW 5.510,00 | 204,72K |
| 2026-06-22 | KRW 6.140,00 | -4,21 % | KRW 6.230,00 | KRW 6.380,00 | KRW 5.950,00 | 187,64K |
| 2026-06-19 | KRW 6.410,00 | -6,29 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.210,00 | 184,03K |
| 2026-06-18 | KRW 6.840,00 | -2,43 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.680,00 | 107,84K |
| 2026-06-17 | KRW 7.010,00 | -0,43 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.840,00 | 57,60K |
| 2026-06-16 | KRW 7.040,00 | +0,28 % | KRW 6.960,00 | KRW 7.070,00 | KRW 6.900,00 | 60,17K |
| 2026-06-15 | KRW 7.020,00 | +1,15 % | KRW 7.050,00 | KRW 7.160,00 | KRW 6.910,00 | 87,93K |
| 2026-06-12 | KRW 6.940,00 | +3,89 % | KRW 6.730,00 | KRW 6.950,00 | KRW 6.730,00 | 135,67K |
| 2026-06-11 | KRW 6.680,00 | +0,30 % | KRW 6.520,00 | KRW 6.720,00 | KRW 6.330,00 | 98,85K |
| 2026-06-10 | KRW 6.660,00 | -0,89 % | KRW 6.570,00 | KRW 6.710,00 | KRW 6.400,00 | 1 |
| 2026-06-09 | KRW 6.720,00 | +5,83 % | KRW 6.290,00 | KRW 6.740,00 | KRW 6.290,00 | 109,42K |
| 2026-06-08 | KRW 6.350,00 | -8,63 % | KRW 6.330,00 | KRW 6.530,00 | KRW 6.260,00 | 137,68K |
| 2026-06-05 | KRW 6.950,00 | -1,28 % | KRW 6.960,00 | KRW 6.980,00 | KRW 6.680,00 | 117,60K |
| 2026-06-04 | KRW 7.040,00 | +0,14 % | KRW 6.960,00 | KRW 7.130,00 | KRW 6.880,00 | 90,96K |
| 2026-06-02 | KRW 7.030,00 | -3,03 % | KRW 7.130,00 | KRW 7.240,00 | KRW 6.490,00 | 243,35K |
| 2026-06-01 | KRW 7.250,00 | -3,59 % | KRW 7.520,00 | KRW 7.540,00 | KRW 7.110,00 | 215,44K |
| 2026-05-29 | KRW 7.520,00 | -4,08 % | KRW 7.810,00 | KRW 7.860,00 | KRW 7.370,00 | 197,62K |
| 2026-05-28 | KRW 7.840,00 | -2,85 % | KRW 8.070,00 | KRW 8.070,00 | KRW 7.450,00 | 217,34K |
| 2026-05-27 | KRW 8.070,00 | -4,83 % | KRW 8.400,00 | KRW 8.460,00 | KRW 7.830,00 | 205,41K |
| 2026-05-26 | KRW 8.480,00 | 0,00 % | KRW 8.540,00 | KRW 8.600,00 | KRW 8.270,00 | 113,52K |
| 2026-05-22 | KRW 8.480,00 | +2,42 % | KRW 8.280,00 | KRW 8.480,00 | KRW 8.200,00 | 107,91K |