Korchip Corp. 126730
KRX · Südkorea · Elektronische Technologie
KRW 23.800,00-250,00 (-1,04 %)
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 23.800,00 | -1,04 % | KRW 24.350,00 | KRW 24.450,00 | KRW 23.550,00 | 180,17K |
| 2026-10-01 | KRW 24.050,00 | +3,66 % | KRW 23.400,00 | KRW 24.650,00 | KRW 22.800,00 | 421,59K |
| 2026-09-30 | KRW 23.200,00 | -1,28 % | KRW 24.100,00 | KRW 24.400,00 | KRW 23.150,00 | 252,58K |
| 2026-09-29 | KRW 23.500,00 | +5,62 % | KRW 22.050,00 | KRW 24.250,00 |
| KRW 22.050,00 |
| 534,91K |
| 2026-09-28 | KRW 22.250,00 | -1,98 % | KRW 22.850,00 | KRW 23.650,00 | KRW 22.050,00 | 182,84K |
| 2026-09-23 | KRW 22.700,00 | -1,52 % | KRW 23.500,00 | KRW 23.800,00 | KRW 22.550,00 | 179,27K |
| 2026-09-22 | KRW 23.050,00 | -1,50 % | KRW 23.650,00 | KRW 24.850,00 | KRW 22.400,00 | 587,76K |
| 2026-09-21 | KRW 23.400,00 | -1,89 % | KRW 24.100,00 | KRW 24.650,00 | KRW 23.300,00 | 384,92K |
| 2026-09-18 | KRW 23.850,00 | -2,85 % | KRW 24.350,00 | KRW 26.050,00 | KRW 23.150,00 | 1,27M |
| 2026-09-17 | KRW 24.550,00 | +7,21 % | KRW 22.750,00 | KRW 25.100,00 | KRW 22.250,00 | 2,65M |
| 2026-09-16 | KRW 22.900,00 | +6,26 % | KRW 21.450,00 | KRW 23.950,00 | KRW 21.000,00 | 2,02M |
| 2026-09-15 | KRW 21.550,00 | -1,15 % | KRW 21.400,00 | KRW 22.700,00 | KRW 21.300,00 | 485,37K |
| 2026-09-14 | KRW 21.800,00 | +2,35 % | KRW 20.800,00 | KRW 23.250,00 | KRW 20.700,00 | 1,25M |
| 2026-09-11 | KRW 21.300,00 | +10,36 % | KRW 19.160,00 | KRW 23.150,00 | KRW 19.020,00 | 2,22M |
| 2026-09-10 | KRW 19.300,00 | -1,78 % | KRW 19.610,00 | KRW 19.610,00 | KRW 18.750,00 | 126,97K |
| 2026-09-09 | KRW 19.650,00 | +2,29 % | KRW 19.500,00 | KRW 20.350,00 | KRW 19.360,00 | 163,95K |
| 2026-09-08 | KRW 19.210,00 | -6,29 % | KRW 20.500,00 | KRW 20.750,00 | KRW 19.210,00 | 191,48K |
| 2026-09-07 | KRW 20.500,00 | +2,50 % | KRW 20.650,00 | KRW 21.000,00 | KRW 19.950,00 | 217,47K |
| 2026-09-04 | KRW 20.000,00 | +1,21 % | KRW 19.980,00 | KRW 21.150,00 | KRW 19.850,00 | 242,36K |
| 2026-09-03 | KRW 19.760,00 | -7,66 % | KRW 21.750,00 | KRW 22.250,00 | KRW 19.560,00 | 350,75K |
| 2026-09-02 | KRW 21.400,00 | +2,88 % | KRW 20.150,00 | KRW 23.600,00 | KRW 20.100,00 | 1,50M |
| 2026-09-01 | KRW 20.800,00 | +2,97 % | KRW 20.000,00 | KRW 21.950,00 | KRW 19.950,00 | 1,28M |
| 2026-08-31 | KRW 20.200,00 | +4,72 % | KRW 18.910,00 | KRW 21.000,00 | KRW 18.610,00 | 568,81K |
| 2026-08-28 | KRW 19.290,00 | +3,16 % | KRW 18.700,00 | KRW 20.650,00 | KRW 18.360,00 | 1,19M |
| 2026-08-27 | KRW 18.700,00 | +3,26 % | KRW 18.640,00 | KRW 19.100,00 | KRW 18.240,00 | 214,18K |
| 2026-08-26 | KRW 18.110,00 | -3,31 % | KRW 18.550,00 | KRW 19.090,00 | KRW 17.960,00 | 137,88K |
| 2026-08-25 | KRW 18.730,00 | +4,93 % | KRW 17.420,00 | KRW 19.250,00 | KRW 16.530,00 | 456,44K |
| 2026-08-24 | KRW 17.850,00 | -2,72 % | KRW 18.250,00 | KRW 19.130,00 | KRW 17.630,00 | 140,32K |
| 2026-08-21 | KRW 18.350,00 | -5,46 % | KRW 18.800,00 | KRW 20.750,00 | KRW 18.150,00 | 583,59K |
| 2026-08-20 | KRW 19.410,00 | -3,91 % | KRW 20.200,00 | KRW 21.050,00 | KRW 19.300,00 | 428,89K |
| 2026-08-19 | KRW 20.200,00 | +8,95 % | KRW 17.810,00 | KRW 22.250,00 | KRW 17.360,00 | 2,22M |
| 2026-08-18 | KRW 18.540,00 | -7,16 % | KRW 19.740,00 | KRW 19.970,00 | KRW 18.300,00 | 229,03K |
| 2026-08-14 | KRW 19.970,00 | -2,35 % | KRW 21.100,00 | KRW 21.250,00 | KRW 19.460,00 | 482,35K |
| 2026-08-13 | KRW 20.450,00 | +3,86 % | KRW 20.150,00 | KRW 23.250,00 | KRW 19.980,00 | 3,29M |
| 2026-08-12 | KRW 19.690,00 | -1,55 % | KRW 20.800,00 | KRW 21.650,00 | KRW 19.640,00 | 3,40M |
| 2026-08-11 | KRW 20.000,00 | +29,70 % | KRW 15.260,00 | KRW 20.000,00 | KRW 14.950,00 | 3,79M |
| 2026-08-10 | KRW 15.420,00 | +4,97 % | KRW 15.070,00 | KRW 17.700,00 | KRW 14.790,00 | 1,80M |
| 2026-08-07 | KRW 14.690,00 | +13,88 % | KRW 13.010,00 | KRW 16.500,00 | KRW 12.450,00 | 2,12M |
| 2026-08-06 | KRW 12.900,00 | -3,52 % | KRW 13.370,00 | KRW 13.450,00 | KRW 12.710,00 | 55,35K |
| 2026-08-05 | KRW 13.370,00 | +6,11 % | KRW 13.350,00 | KRW 13.750,00 | KRW 12.980,00 | 72,53K |
| 2026-08-04 | KRW 12.600,00 | +3,96 % | KRW 12.290,00 | KRW 12.650,00 | KRW 12.030,00 | 56,28K |
| 2026-08-03 | KRW 12.120,00 | +3,77 % | KRW 11.380,00 | KRW 12.590,00 | KRW 11.150,00 | 65,91K |
| 2026-07-31 | KRW 11.680,00 | +18,22 % | KRW 10.400,00 | KRW 11.920,00 | KRW 10.310,00 | 208,70K |
| 2026-07-30 | KRW 9.880,00 | -0,80 % | KRW 9.460,00 | KRW 10.310,00 | KRW 9.310,00 | 50,69K |
| 2026-07-29 | KRW 9.960,00 | -12,17 % | KRW 11.420,00 | KRW 11.670,00 | KRW 9.630,00 | 91,44K |
| 2026-07-28 | KRW 11.340,00 | -10,43 % | KRW 12.010,00 | KRW 12.500,00 | KRW 11.050,00 | 53,48K |
| 2026-07-27 | KRW 12.660,00 | +0,08 % | KRW 12.990,00 | KRW 13.150,00 | KRW 12.600,00 | 20,83K |
| 2026-07-24 | KRW 12.650,00 | -7,66 % | KRW 13.340,00 | KRW 13.600,00 | KRW 12.610,00 | 36,37K |
| 2026-07-23 | KRW 13.700,00 | +4,34 % | KRW 13.190,00 | KRW 13.940,00 | KRW 13.150,00 | 58,76K |
| 2026-07-22 | KRW 13.130,00 | +1,78 % | KRW 13.400,00 | KRW 14.140,00 | KRW 13.040,00 | 43,11K |
| 2026-07-21 | KRW 12.900,00 | +1,10 % | KRW 12.700,00 | KRW 12.940,00 | KRW 12.220,00 | 45,24K |
| 2026-07-20 | KRW 12.760,00 | -5,83 % | KRW 13.500,00 | KRW 13.560,00 | KRW 12.500,00 | 45,74K |
| 2026-07-16 | KRW 13.550,00 | -6,94 % | KRW 14.030,00 | KRW 14.330,00 | KRW 13.410,00 | 39,36K |
| 2026-07-15 | KRW 14.560,00 | +8,33 % | KRW 14.020,00 | KRW 14.770,00 | KRW 14.000,00 | 61,07K |
| 2026-07-14 | KRW 13.440,00 | -3,52 % | KRW 13.930,00 | KRW 14.010,00 | KRW 12.860,00 | 77,29K |
| 2026-07-13 | KRW 13.930,00 | -9,90 % | KRW 15.350,00 | KRW 15.880,00 | KRW 13.920,00 | 71,45K |
| 2026-07-10 | KRW 15.460,00 | +9,34 % | KRW 14.610,00 | KRW 15.620,00 | KRW 14.530,00 | 72,53K |
| 2026-07-09 | KRW 14.140,00 | +3,36 % | KRW 13.640,00 | KRW 14.970,00 | KRW 13.640,00 | 61,86K |
| 2026-07-08 | KRW 13.680,00 | -6,68 % | KRW 14.040,00 | KRW 14.660,00 | KRW 13.500,00 | 72,64K |
| 2026-07-07 | KRW 14.660,00 | -5,05 % | KRW 14.900,00 | KRW 15.900,00 | KRW 14.530,00 | 69,64K |
| 2026-07-06 | KRW 15.440,00 | -2,40 % | KRW 15.820,00 | KRW 15.980,00 | KRW 14.710,00 | 75,64K |
| 2026-07-03 | KRW 15.820,00 | -0,19 % | KRW 15.760,00 | KRW 16.590,00 | KRW 14.470,00 | 109,33K |
| 2026-07-02 | KRW 15.850,00 | -9,22 % | KRW 16.970,00 | KRW 16.970,00 | KRW 15.360,00 | 143,72K |
| 2026-07-01 | KRW 17.460,00 | +3,93 % | KRW 17.000,00 | KRW 17.560,00 | KRW 16.820,00 | 255,52K |
| 2026-06-30 | KRW 16.800,00 | +6,87 % | KRW 15.930,00 | KRW 18.500,00 | KRW 15.500,00 | 779,37K |
| 2026-06-29 | KRW 15.720,00 | +7,67 % | KRW 14.280,00 | KRW 16.100,00 | KRW 14.230,00 | 172,41K |
| 2026-06-26 | KRW 14.600,00 | -9,54 % | KRW 16.130,00 | KRW 17.060,00 | KRW 14.360,00 | 306,77K |
| 2026-06-25 | KRW 16.140,00 | -5,45 % | KRW 17.360,00 | KRW 18.400,00 | KRW 16.080,00 | 247,61K |
| 2026-06-24 | KRW 17.070,00 | -4,53 % | KRW 17.550,00 | KRW 18.290,00 | KRW 16.510,00 | 280,34K |
| 2026-06-23 | KRW 17.880,00 | -17,79 % | KRW 21.500,00 | KRW 21.850,00 | KRW 17.810,00 | 404,28K |
| 2026-06-22 | KRW 21.750,00 | -9,19 % | KRW 23.100,00 | KRW 24.350,00 | KRW 21.450,00 | 388,09K |
| 2026-06-19 | KRW 23.950,00 | -6,81 % | KRW 25.700,00 | KRW 27.350,00 | KRW 23.000,00 | 1,09M |
| 2026-06-18 | KRW 25.700,00 | +13,22 % | KRW 22.700,00 | KRW 28.700,00 | KRW 22.000,00 | 5,14M |
| 2026-06-17 | KRW 22.700,00 | -2,37 % | KRW 23.200,00 | KRW 24.050,00 | KRW 22.150,00 | 288,65K |
| 2026-06-16 | KRW 23.250,00 | -0,43 % | KRW 24.300,00 | KRW 24.750,00 | KRW 22.500,00 | 319,34K |
| 2026-06-15 | KRW 23.350,00 | +8,60 % | KRW 22.850,00 | KRW 24.600,00 | KRW 22.450,00 | 520,09K |
| 2026-06-12 | KRW 21.500,00 | +2,38 % | KRW 22.750,00 | KRW 23.700,00 | KRW 21.200,00 | 396,43K |
| 2026-06-11 | KRW 21.000,00 | +3,96 % | KRW 19.700,00 | KRW 21.950,00 | KRW 19.420,00 | 407,67K |
| 2026-06-10 | KRW 20.200,00 | -11,60 % | KRW 21.700,00 | KRW 22.950,00 | KRW 19.860,00 | 145 |
| 2026-06-09 | KRW 22.850,00 | +8,04 % | KRW 21.450,00 | KRW 24.900,00 | KRW 21.450,00 | 783,90K |
| 2026-06-08 | KRW 21.150,00 | -10,00 % | KRW 20.500,00 | KRW 23.000,00 | KRW 19.980,00 | 575,11K |
| 2026-06-05 | KRW 23.500,00 | +2,62 % | KRW 21.550,00 | KRW 26.950,00 | KRW 20.950,00 | 3,94M |
| 2026-06-04 | KRW 22.900,00 | -7,29 % | KRW 23.850,00 | KRW 25.000,00 | KRW 22.750,00 | 386,20K |
| 2026-06-02 | KRW 24.700,00 | -1,98 % | KRW 24.000,00 | KRW 24.800,00 | KRW 22.150,00 | 724,36K |
| 2026-06-01 | KRW 25.200,00 | -16,42 % | KRW 29.650,00 | KRW 29.700,00 | KRW 25.200,00 | 1,13M |
| 2026-05-29 | KRW 30.150,00 | -2,11 % | KRW 34.800,00 | KRW 36.500,00 | KRW 28.450,00 | 6,68M |
| 2026-05-28 | KRW 30.800,00 | +29,96 % | KRW 23.850,00 | KRW 30.800,00 | KRW 22.850,00 | 4,38M |
| 2026-05-27 | KRW 23.700,00 | +1,28 % | KRW 24.950,00 | KRW 30.100,00 | KRW 21.800,00 | 3,92M |
| 2026-05-26 | KRW 23.400,00 | +5,41 % | KRW 23.800,00 | KRW 26.550,00 | KRW 23.100,00 | 2,43M |
| 2026-05-22 | KRW 22.200,00 | +2,30 % | KRW 21.450,00 | KRW 24.900,00 | KRW 20.950,00 | 3,45M |