Topco Media Co.Ltd. 134580
KRX · Südkorea · Elektronische Technologie
KRW 2.890,00-55,00 (-1,87 %)
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 2.945,00 | -2,64 % | KRW 3.000,00 | KRW 3.140,00 | KRW 2.745,00 | 647,00K |
| 2026-09-30 | KRW 3.025,00 | -6,06 % | KRW 3.315,00 | KRW 3.370,00 | KRW 2.945,00 | 398,91K |
| 2026-09-29 | KRW 3.220,00 | -2,28 % | KRW 3.290,00 | KRW 3.460,00 | KRW 3.115,00 | 169,00K |
| 2026-09-28 | KRW 3.295,00 | +3,62 % | KRW 3.145,00 | KRW 3.435,00 | KRW 3.050,00 | 361,88K |
| 2026-09-23 | KRW 3.180,00 | -2,00 % | KRW 3.245,00 | KRW 3.280,00 | KRW 3.000,00 | 370,72K |
| 2026-09-22 | KRW 3.245,00 | -5,81 % | KRW 3.450,00 | KRW 3.560,00 | KRW 3.060,00 | 556,66K |
| 2026-09-21 | KRW 3.445,00 | -7,89 % | KRW 3.750,00 | KRW 3.940,00 | KRW 3.410,00 | 346,41K |
| 2026-09-18 | KRW 3.740,00 | -5,08 % | KRW 3.940,00 | KRW 3.995,00 | KRW 3.675,00 | 320,64K |
| 2026-09-17 | KRW 3.940,00 | +6,20 % | KRW 3.720,00 | KRW 4.005,00 | KRW 3.527,00 | 584,54K |
| 2026-09-16 | KRW 3.710,00 | -5,24 % | KRW 3.965,00 | KRW 3.980,00 | KRW 3.600,00 | 351,53K |
| 2026-09-15 | KRW 3.915,00 | -5,43 % | KRW 4.140,00 | KRW 4.175,00 | KRW 3.915,00 | 412,53K |
| 2026-09-14 | KRW 4.140,00 | +15,32 % | KRW 3.590,00 | KRW 4.400,00 | KRW 3.465,00 | 1,64M |
| 2026-09-11 | KRW 3.590,00 | -3,75 % | KRW 3.670,00 | KRW 3.755,00 | KRW 3.390,00 | 585,78K |
| 2026-09-10 | KRW 3.730,00 | +1,63 % | KRW 3.505,00 | KRW 3.900,00 | KRW 3.360,00 | 1,97M |
| 2026-09-09 | KRW 3.670,00 | +18,58 % | KRW 3.095,00 | KRW 3.710,00 | KRW 3.095,00 | 1,23M |
| 2026-09-08 | KRW 3.095,00 | -7,61 % | KRW 3.350,00 | KRW 3.425,00 | KRW 2.950,00 | 984,95K |
| 2026-09-07 | KRW 3.350,00 | -5,90 % | KRW 3.545,00 | KRW 3.560,00 | KRW 3.255,00 | 438,34K |
| 2026-09-04 | KRW 3.560,00 | +6,59 % | KRW 3.280,00 | KRW 3.665,00 | KRW 3.200,00 | 679,46K |
| 2026-09-03 | KRW 3.340,00 | -13,02 % | KRW 3.830,00 | KRW 3.995,00 | KRW 3.105,00 | 1,41M |
| 2026-09-02 | KRW 3.840,00 | -9,43 % | KRW 4.120,00 | KRW 4.300,00 | KRW 3.815,00 | 781,31K |
| 2026-09-01 | KRW 4.240,00 | +11,29 % | KRW 3.835,00 | KRW 4.240,00 | KRW 3.710,00 | 1,00M |
| 2026-08-31 | KRW 3.810,00 | +10,43 % | KRW 3.450,00 | KRW 4.200,00 | KRW 3.135,00 | 1,87M |
| 2026-08-28 | KRW 3.450,00 | +3,92 % | KRW 3.165,00 | KRW 3.580,00 | KRW 3.100,00 | 1,19M |
| 2026-08-27 | KRW 3.320,00 | -3,49 % | KRW 3.575,00 | KRW 3.695,00 | KRW 3.140,00 | 2,02M |
| 2026-08-26 | KRW 3.440,00 | 0,00 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.440,00 | 0 |
| 2026-08-25 | KRW 3.440,00 | +23,52 % | KRW 2.855,00 | KRW 3.450,00 | KRW 2.805,00 | 1,94M |
| 2026-08-24 | KRW 2.785,00 | +18,26 % | KRW 2.500,00 | KRW 3.060,00 | KRW 2.465,00 | 3,49M |
| 2026-08-21 | KRW 2.355,00 | +9,03 % | KRW 2.160,00 | KRW 2.380,00 | KRW 2.070,00 | 428,43K |
| 2026-08-20 | KRW 2.160,00 | +15,20 % | KRW 1.875,00 | KRW 2.200,00 | KRW 1.848,00 | 513,96K |
| 2026-08-19 | KRW 1.875,00 | -0,74 % | KRW 1.884,00 | KRW 1.942,00 | KRW 1.711,00 | 351,79K |
| 2026-08-18 | KRW 1.889,00 | -5,03 % | KRW 1.976,00 | KRW 2.015,00 | KRW 1.835,00 | 319,99K |
| 2026-08-14 | KRW 1.989,00 | +17,76 % | KRW 1.689,00 | KRW 2.170,00 | KRW 1.632,00 | 2,47M |
| 2026-08-13 | KRW 1.689,00 | +23,02 % | KRW 1.308,00 | KRW 1.784,00 | KRW 1.308,00 | 1,43M |
| 2026-08-12 | KRW 1.373,00 | +7,27 % | KRW 1.280,00 | KRW 1.439,00 | KRW 1.242,00 | 198,96K |
| 2026-08-11 | KRW 1.280,00 | -2,07 % | KRW 1.347,00 | KRW 1.347,00 | KRW 1.271,00 | 13,52K |
| 2026-08-10 | KRW 1.307,00 | -2,39 % | KRW 1.387,00 | KRW 1.394,00 | KRW 1.278,00 | 22,18K |
| 2026-08-07 | KRW 1.339,00 | +0,15 % | KRW 1.337,00 | KRW 1.387,00 | KRW 1.301,00 | 79,45K |
| 2026-08-06 | KRW 1.337,00 | +2,53 % | KRW 1.304,00 | KRW 1.379,00 | KRW 1.276,00 | 133,37K |
| 2026-08-05 | KRW 1.304,00 | +5,59 % | KRW 1.171,00 | KRW 1.350,00 | KRW 1.171,00 | 86,71K |
| 2026-08-04 | KRW 1.235,00 | +11,06 % | KRW 1.085,00 | KRW 1.300,00 | KRW 1.085,00 | 170,98K |
| 2026-08-03 | KRW 1.112,00 | +13,35 % | KRW 981,00 | KRW 1.157,00 | KRW 951,00 | 100,62K |
| 2026-07-31 | KRW 981,00 | +12,11 % | KRW 878,00 | KRW 983,00 | KRW 850,00 | 98,06K |
| 2026-07-30 | KRW 875,00 | -15,46 % | KRW 955,00 | KRW 1.003,00 | KRW 873,00 | 312,81K |
| 2026-07-29 | KRW 1.035,00 | +2,48 % | KRW 985,00 | KRW 1.060,00 | KRW 982,00 | 36,40K |
| 2026-07-28 | KRW 1.010,00 | -9,74 % | KRW 1.119,00 | KRW 1.129,00 | KRW 1.010,00 | 25,32K |
| 2026-07-27 | KRW 1.119,00 | +2,29 % | KRW 1.085,00 | KRW 1.136,00 | KRW 1.070,00 | 13,50K |
| 2026-07-24 | KRW 1.094,00 | +0,92 % | KRW 1.094,00 | KRW 1.098,00 | KRW 1.070,00 | 14,91K |
| 2026-07-23 | KRW 1.084,00 | -1,19 % | KRW 1.088,00 | KRW 1.100,00 | KRW 1.056,00 | 16,27K |
| 2026-07-22 | KRW 1.097,00 | +0,37 % | KRW 1.093,00 | KRW 1.100,00 | KRW 1.038,00 | 14,94K |
| 2026-07-21 | KRW 1.093,00 | -0,18 % | KRW 1.068,00 | KRW 1.101,00 | KRW 985,00 | 42,27K |
| 2026-07-20 | KRW 1.095,00 | +0,37 % | KRW 1.090,00 | KRW 1.095,00 | KRW 1.016,00 | 41,19K |
| 2026-07-16 | KRW 1.091,00 | 0,00 % | KRW 1.091,00 | KRW 1.107,00 | KRW 1.054,00 | 60,70K |
| 2026-07-15 | KRW 1.091,00 | -1,36 % | KRW 1.116,00 | KRW 1.117,00 | KRW 1.054,00 | 77,63K |
| 2026-07-14 | KRW 1.106,00 | +3,85 % | KRW 1.001,00 | KRW 1.106,00 | KRW 975,00 | 92,89K |
| 2026-07-13 | KRW 1.065,00 | +0,19 % | KRW 1.002,00 | KRW 1.097,00 | KRW 1.002,00 | 22,56K |
| 2026-07-10 | KRW 1.063,00 | +3,91 % | KRW 983,00 | KRW 1.076,00 | KRW 983,00 | 36,83K |
| 2026-07-09 | KRW 1.023,00 | -0,39 % | KRW 1.027,00 | KRW 1.027,00 | KRW 959,00 | 30,72K |
| 2026-07-08 | KRW 1.027,00 | -5,26 % | KRW 1.058,00 | KRW 1.095,00 | KRW 980,00 | 27,46K |
| 2026-07-07 | KRW 1.084,00 | +3,24 % | KRW 1.041,00 | KRW 1.105,00 | KRW 1.028,00 | 20,16K |
| 2026-07-06 | KRW 1.050,00 | +2,34 % | KRW 1.017,00 | KRW 1.087,00 | KRW 1.000,00 | 33,45K |
| 2026-07-03 | KRW 1.026,00 | -0,48 % | KRW 1.022,00 | KRW 1.080,00 | KRW 982,00 | 32,77K |
| 2026-07-02 | KRW 1.031,00 | -1,06 % | KRW 1.042,00 | KRW 1.100,00 | KRW 970,00 | 60,60K |
| 2026-07-01 | KRW 1.042,00 | +3,48 % | KRW 1.037,00 | KRW 1.076,00 | KRW 998,00 | 34,53K |
| 2026-06-30 | KRW 1.007,00 | +2,13 % | KRW 978,00 | KRW 1.043,00 | KRW 978,00 | 55,50K |
| 2026-06-29 | KRW 986,00 | +6,02 % | KRW 927,00 | KRW 988,00 | KRW 919,00 | 115,04K |
| 2026-06-26 | KRW 930,00 | -11,60 % | KRW 1.000,00 | KRW 1.051,00 | KRW 930,00 | 73,65K |
| 2026-06-25 | KRW 1.052,00 | +3,34 % | KRW 1.009,00 | KRW 1.099,00 | KRW 1.009,00 | 69,83K |
| 2026-06-24 | KRW 1.018,00 | -1,07 % | KRW 960,00 | KRW 1.080,00 | KRW 960,00 | 97,75K |
| 2026-06-23 | KRW 1.029,00 | -6,45 % | KRW 1.091,00 | KRW 1.109,00 | KRW 980,00 | 68,73K |
| 2026-06-22 | KRW 1.100,00 | +0,09 % | KRW 1.107,00 | KRW 1.195,00 | KRW 1.050,00 | 41,64K |
| 2026-06-19 | KRW 1.099,00 | -13,80 % | KRW 1.264,00 | KRW 1.270,00 | KRW 1.099,00 | 110,13K |
| 2026-06-18 | KRW 1.275,00 | -2,37 % | KRW 1.306,00 | KRW 1.366,00 | KRW 1.218,00 | 27,81K |
| 2026-06-17 | KRW 1.306,00 | -1,21 % | KRW 1.322,00 | KRW 1.368,00 | KRW 1.301,00 | 36,96K |
| 2026-06-16 | KRW 1.322,00 | +6,10 % | KRW 1.246,00 | KRW 1.328,00 | KRW 1.221,00 | 59,53K |
| 2026-06-15 | KRW 1.246,00 | -0,32 % | KRW 1.250,00 | KRW 1.259,00 | KRW 1.191,00 | 18,69K |
| 2026-06-12 | KRW 1.250,00 | +2,29 % | KRW 1.222,00 | KRW 1.258,00 | KRW 1.170,00 | 27,73K |
| 2026-06-11 | KRW 1.222,00 | -0,49 % | KRW 1.281,00 | KRW 1.281,00 | KRW 1.169,00 | 19,38K |
| 2026-06-10 | KRW 1.228,00 | +4,51 % | KRW 1.287,00 | KRW 1.287,00 | KRW 1.149,00 | 73,72K |
| 2026-06-09 | KRW 1.175,00 | +3,07 % | KRW 1.176,00 | KRW 1.298,00 | KRW 1.140,00 | 88,78K |
| 2026-06-08 | KRW 1.140,00 | -4,76 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.057,00 | 71,31K |
| 2026-06-05 | KRW 1.197,00 | -7,28 % | KRW 1.180,00 | KRW 1.290,00 | KRW 1.180,00 | 51,99K |
| 2026-06-04 | KRW 1.291,00 | +0,08 % | KRW 1.175,00 | KRW 1.366,00 | KRW 1.175,00 | 71,94K |
| 2026-06-02 | KRW 1.290,00 | +1,18 % | KRW 1.212,00 | KRW 1.309,00 | KRW 1.190,00 | 129,45K |
| 2026-06-01 | KRW 1.275,00 | -3,63 % | KRW 1.312,00 | KRW 1.397,00 | KRW 1.224,00 | 88,33K |
| 2026-05-29 | KRW 1.323,00 | -1,34 % | KRW 1.467,00 | KRW 1.467,00 | KRW 1.280,00 | 93,12K |
| 2026-05-28 | KRW 1.341,00 | -2,12 % | KRW 1.359,00 | KRW 1.405,00 | KRW 1.290,00 | 76,88K |
| 2026-05-27 | KRW 1.370,00 | -7,99 % | KRW 1.481,00 | KRW 1.481,00 | KRW 1.306,00 | 187,78K |
| 2026-05-26 | KRW 1.489,00 | 0,00 % | KRW 1.489,00 | KRW 1.555,00 | KRW 1.438,00 | 163,32K |
| 2026-05-22 | KRW 1.489,00 | -1,97 % | KRW 1.519,00 | KRW 1.569,00 | KRW 1.463,00 | 66,61K |
| 2026-05-21 | KRW 1.519,00 | +2,22 % | KRW 1.488,00 | KRW 1.600,00 | KRW 1.415,00 | 52,31K |