KineMaster Corporation 139670
KRX · Südkorea · Technologiedienstleistungen
KRW 1.883,000,00 (0,00 %)
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 1.883,00 | 0,00 % | KRW 1.877,00 | KRW 2.000,00 | KRW 1.851,00 | 6,49K |
| 2026-10-01 | KRW 1.883,00 | +0,80 % | KRW 1.868,00 | KRW 1.899,00 | KRW 1.855,00 | 7,76K |
| 2026-09-30 | KRW 1.868,00 | -1,16 % | KRW 1.890,00 | KRW 1.960,00 | KRW 1.860,00 | 11,24K |
| 2026-09-29 | KRW 1.890,00 | -3,18 % | KRW 1.940,00 | KRW 1.990,00 | KRW 1.890,00 | 5,16K |
| 2026-09-28 | KRW 1.952,00 | -2,64 % | KRW 2.030,00 | KRW 2.090,00 | KRW 1.889,00 | 31,27K |
| 2026-09-23 | KRW 2.005,00 | -5,20 % | KRW 2.065,00 | KRW 2.135,00 | KRW 2.005,00 | 14,78K |
| 2026-09-22 | KRW 2.115,00 | 0,00 % | KRW 2.115,00 | KRW 2.140,00 | KRW 2.075,00 | 6,75K |
| 2026-09-21 | KRW 2.115,00 | -0,47 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.095,00 | 11,78K |
| 2026-09-18 | KRW 2.125,00 | +3,66 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.050,00 | 7,42K |
| 2026-09-17 | KRW 2.050,00 | -1,20 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.015,00 | 12,16K |
| 2026-09-16 | KRW 2.075,00 | +0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.010,00 | 8,81K |
| 2026-09-15 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.095,00 | KRW 1.943,00 | 18,88K |
| 2026-09-14 | KRW 2.080,00 | +1,22 % | KRW 2.045,00 | KRW 2.085,00 | KRW 1.869,00 | 34,29K |
| 2026-09-11 | KRW 2.055,00 | 0,00 % | KRW 2.040,00 | KRW 2.140,00 | KRW 2.005,00 | 17,19K |
| 2026-09-10 | KRW 2.055,00 | +1,23 % | KRW 2.030,00 | KRW 2.095,00 | KRW 1.990,00 | 12,53K |
| 2026-09-09 | KRW 2.030,00 | +4,21 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.968,00 | 5,02K |
| 2026-09-08 | KRW 1.948,00 | +0,57 % | KRW 1.937,00 | KRW 2.130,00 | KRW 1.937,00 | 24,63K |
| 2026-09-07 | KRW 1.937,00 | -7,76 % | KRW 2.100,00 | KRW 2.150,00 | KRW 1.937,00 | 35,56K |
| 2026-09-04 | KRW 2.100,00 | +4,22 % | KRW 2.015,00 | KRW 2.100,00 | KRW 2.015,00 | 24,19K |
| 2026-09-03 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.150,00 | KRW 1.983,00 | 26,19K |
| 2026-09-02 | KRW 2.015,00 | -2,18 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.976,00 | 14,47K |
| 2026-09-01 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.010,00 | 11,10K |
| 2026-08-31 | KRW 2.050,00 | +0,49 % | KRW 2.005,00 | KRW 2.070,00 | KRW 1.958,00 | 7,60K |
| 2026-08-28 | KRW 2.040,00 | +0,99 % | KRW 1.990,00 | KRW 2.055,00 | KRW 1.976,00 | 11,12K |
| 2026-08-27 | KRW 2.020,00 | +2,69 % | KRW 1.967,00 | KRW 2.035,00 | KRW 1.918,00 | 25,95K |
| 2026-08-26 | KRW 1.967,00 | +1,13 % | KRW 1.900,00 | KRW 1.970,00 | KRW 1.880,00 | 6,55K |
| 2026-08-25 | KRW 1.945,00 | +0,15 % | KRW 1.944,00 | KRW 1.971,00 | KRW 1.890,00 | 10,95K |
| 2026-08-24 | KRW 1.942,00 | +1,30 % | KRW 1.916,00 | KRW 1.945,00 | KRW 1.875,00 | 14,71K |
| 2026-08-21 | KRW 1.917,00 | 0,00 % | KRW 1.917,00 | KRW 1.942,00 | KRW 1.825,00 | 33,88K |
| 2026-08-20 | KRW 1.917,00 | +4,64 % | KRW 1.787,00 | KRW 1.942,00 | KRW 1.787,00 | 29,86K |
| 2026-08-19 | KRW 1.832,00 | +4,69 % | KRW 1.835,00 | KRW 1.875,00 | KRW 1.744,00 | 22,73K |
| 2026-08-18 | KRW 1.750,00 | -0,91 % | KRW 1.766,00 | KRW 1.833,00 | KRW 1.720,00 | 37,92K |
| 2026-08-14 | KRW 1.766,00 | +0,23 % | KRW 1.753,00 | KRW 1.907,00 | KRW 1.711,00 | 47,06K |
| 2026-08-13 | KRW 1.762,00 | -0,96 % | KRW 1.778,00 | KRW 1.790,00 | KRW 1.685,00 | 10,95K |
| 2026-08-12 | KRW 1.779,00 | +6,85 % | KRW 1.699,00 | KRW 1.810,00 | KRW 1.615,00 | 53,99K |
| 2026-08-11 | KRW 1.665,00 | +2,84 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.570,00 | 4,31K |
| 2026-08-10 | KRW 1.619,00 | +0,94 % | KRW 1.604,00 | KRW 1.685,00 | KRW 1.556,00 | 9,63K |
| 2026-08-07 | KRW 1.604,00 | +0,25 % | KRW 1.610,00 | KRW 1.692,00 | KRW 1.560,00 | 9,03K |
| 2026-08-06 | KRW 1.600,00 | -1,05 % | KRW 1.617,00 | KRW 1.674,00 | KRW 1.567,00 | 4,30K |
| 2026-08-05 | KRW 1.617,00 | +2,41 % | KRW 1.566,00 | KRW 1.625,00 | KRW 1.566,00 | 7,42K |
| 2026-08-04 | KRW 1.579,00 | +1,81 % | KRW 1.531,00 | KRW 1.599,00 | KRW 1.520,00 | 3,01K |
| 2026-08-03 | KRW 1.551,00 | -6,00 % | KRW 1.650,00 | KRW 1.655,00 | KRW 1.505,00 | 15,63K |
| 2026-07-31 | KRW 1.650,00 | +10,07 % | KRW 1.353,00 | KRW 1.679,00 | KRW 1.353,00 | 33,01K |
| 2026-07-30 | KRW 1.499,00 | +0,74 % | KRW 1.450,00 | KRW 1.598,00 | KRW 1.450,00 | 19,64K |
| 2026-07-29 | KRW 1.488,00 | -6,18 % | KRW 1.544,00 | KRW 1.625,00 | KRW 1.431,00 | 35,92K |
| 2026-07-28 | KRW 1.586,00 | +4,89 % | KRW 1.512,00 | KRW 1.590,00 | KRW 1.470,00 | 27,64K |
| 2026-07-27 | KRW 1.512,00 | +2,79 % | KRW 1.512,00 | KRW 1.600,00 | KRW 1.471,00 | 10,11K |
| 2026-07-24 | KRW 1.471,00 | -4,79 % | KRW 1.545,00 | KRW 1.595,00 | KRW 1.471,00 | 6,68K |
| 2026-07-23 | KRW 1.545,00 | +0,98 % | KRW 1.546,00 | KRW 1.573,00 | KRW 1.511,00 | 10,33K |
| 2026-07-22 | KRW 1.530,00 | -0,13 % | KRW 1.517,00 | KRW 1.538,00 | KRW 1.491,00 | 10,40K |
| 2026-07-21 | KRW 1.532,00 | +6,91 % | KRW 1.421,00 | KRW 1.532,00 | KRW 1.403,00 | 26,03K |
| 2026-07-20 | KRW 1.433,00 | -2,52 % | KRW 1.470,00 | KRW 1.501,00 | KRW 1.380,00 | 25,03K |
| 2026-07-16 | KRW 1.470,00 | +1,10 % | KRW 1.468,00 | KRW 1.497,00 | KRW 1.433,00 | 29,31K |
| 2026-07-15 | KRW 1.454,00 | +2,32 % | KRW 1.421,00 | KRW 1.471,00 | KRW 1.402,00 | 9,99K |
| 2026-07-14 | KRW 1.421,00 | -1,04 % | KRW 1.403,00 | KRW 1.456,00 | KRW 1.402,00 | 61,74K |
| 2026-07-13 | KRW 1.436,00 | -1,71 % | KRW 1.461,00 | KRW 1.498,00 | KRW 1.436,00 | 18,56K |
| 2026-07-10 | KRW 1.461,00 | +2,10 % | KRW 1.432,00 | KRW 1.502,00 | KRW 1.431,00 | 28,98K |
| 2026-07-09 | KRW 1.431,00 | +0,35 % | KRW 1.427,00 | KRW 1.454,00 | KRW 1.421,00 | 16,23K |
| 2026-07-08 | KRW 1.426,00 | -3,52 % | KRW 1.466,00 | KRW 1.476,00 | KRW 1.422,00 | 29,38K |
| 2026-07-07 | KRW 1.478,00 | +0,89 % | KRW 1.480,00 | KRW 1.500,00 | KRW 1.451,00 | 16,12K |
| 2026-07-06 | KRW 1.465,00 | -1,01 % | KRW 1.480,00 | KRW 1.502,00 | KRW 1.458,00 | 2,79K |
| 2026-07-03 | KRW 1.480,00 | -1,40 % | KRW 1.501,00 | KRW 1.501,00 | KRW 1.428,00 | 35,33K |
| 2026-07-02 | KRW 1.501,00 | -0,99 % | KRW 1.516,00 | KRW 1.541,00 | KRW 1.440,00 | 14,44K |
| 2026-07-01 | KRW 1.516,00 | +6,01 % | KRW 1.430,00 | KRW 1.572,00 | KRW 1.409,00 | 27,72K |
| 2026-06-30 | KRW 1.430,00 | +0,35 % | KRW 1.425,00 | KRW 1.467,00 | KRW 1.332,00 | 15,43K |
| 2026-06-29 | KRW 1.425,00 | +5,09 % | KRW 1.343,00 | KRW 1.448,00 | KRW 1.326,00 | 28,05K |
| 2026-06-26 | KRW 1.356,00 | -8,81 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.330,00 | 102,04K |
| 2026-06-25 | KRW 1.487,00 | -0,27 % | KRW 1.487,00 | KRW 1.502,00 | KRW 1.445,00 | 33,88K |
| 2026-06-24 | KRW 1.491,00 | -1,45 % | KRW 1.515,00 | KRW 1.532,00 | KRW 1.481,00 | 21,46K |
| 2026-06-23 | KRW 1.513,00 | -3,51 % | KRW 1.515,00 | KRW 1.598,00 | KRW 1.485,00 | 41,23K |
| 2026-06-22 | KRW 1.568,00 | +0,71 % | KRW 1.558,00 | KRW 1.583,00 | KRW 1.558,00 | 9,77K |
| 2026-06-19 | KRW 1.557,00 | -1,58 % | KRW 1.582,00 | KRW 1.625,00 | KRW 1.514,00 | 32,95K |
| 2026-06-18 | KRW 1.582,00 | -3,65 % | KRW 1.642,00 | KRW 1.642,00 | KRW 1.574,00 | 13,49K |
| 2026-06-17 | KRW 1.642,00 | +1,80 % | KRW 1.613,00 | KRW 1.660,00 | KRW 1.613,00 | 9,11K |
| 2026-06-16 | KRW 1.613,00 | +1,07 % | KRW 1.598,00 | KRW 1.692,00 | KRW 1.593,00 | 13,41K |
| 2026-06-15 | KRW 1.596,00 | -3,27 % | KRW 1.650,00 | KRW 1.651,00 | KRW 1.575,00 | 37,19K |
| 2026-06-12 | KRW 1.650,00 | +0,61 % | KRW 1.642,00 | KRW 1.682,00 | KRW 1.640,00 | 11,20K |
| 2026-06-11 | KRW 1.640,00 | +7,54 % | KRW 1.525,00 | KRW 1.654,00 | KRW 1.525,00 | 14,13K |
| 2026-06-10 | KRW 1.525,00 | +0,07 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.500,00 | 24,53K |
| 2026-06-09 | KRW 1.524,00 | +0,79 % | KRW 1.512,00 | KRW 1.591,00 | KRW 1.500,00 | 22,65K |
| 2026-06-08 | KRW 1.512,00 | -4,73 % | KRW 1.579,00 | KRW 1.579,00 | KRW 1.500,00 | 38,88K |
| 2026-06-05 | KRW 1.587,00 | +0,57 % | KRW 1.584,00 | KRW 1.648,00 | KRW 1.532,00 | 26,50K |
| 2026-06-04 | KRW 1.578,00 | -2,17 % | KRW 1.613,00 | KRW 1.619,00 | KRW 1.564,00 | 28,84K |
| 2026-06-02 | KRW 1.613,00 | -1,89 % | KRW 1.644,00 | KRW 1.694,00 | KRW 1.529,00 | 41,02K |
| 2026-06-01 | KRW 1.644,00 | -5,03 % | KRW 1.731,00 | KRW 1.731,00 | KRW 1.610,00 | 58,39K |
| 2026-05-29 | KRW 1.731,00 | -6,43 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.724,00 | 25,56K |
| 2026-05-28 | KRW 1.850,00 | +6,14 % | KRW 1.725,00 | KRW 1.850,00 | KRW 1.650,00 | 60,86K |
| 2026-05-27 | KRW 1.743,00 | -1,64 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.729,00 | 53,11K |
| 2026-05-26 | KRW 1.772,00 | -1,28 % | KRW 1.857,00 | KRW 1.857,00 | KRW 1.766,00 | 20,46K |
| 2026-05-22 | KRW 1.795,00 | +2,05 % | KRW 1.759,00 | KRW 1.857,00 | KRW 1.732,00 | 49,57K |