Justek, Inc. 153890
KRX · Südkorea · Produzierendes Gewerbe
KRW 9.310,00-430,00 (-4,41 %)
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 9.310,00 | -4,41 % | KRW 9.730,00 | KRW 9.810,00 | KRW 9.310,00 | 217,29K |
| 2026-10-01 | KRW 9.740,00 | +4,17 % | KRW 9.360,00 | KRW 9.890,00 | KRW 9.060,00 | 269,95K |
| 2026-09-30 | KRW 9.350,00 | -4,49 % | KRW 9.930,00 | KRW 9.990,00 | KRW 9.270,00 | 255,67K |
| 2026-09-29 | KRW 9.790,00 | -9,52 % | KRW 10.400,00 | KRW 11.280,00 | KRW 9.770,00 | 632,27K |
| 2026-09-28 | KRW 10.820,00 | +8,20 % | KRW 10.000,00 | KRW 12.070,00 | KRW 9.880,00 | 2,71M |
| 2026-09-23 | KRW 10.000,00 | -4,03 % | KRW 10.540,00 | KRW 10.690,00 | KRW 9.950,00 | 236,55K |
| 2026-09-22 | KRW 10.420,00 | +2,86 % | KRW 10.220,00 | KRW 10.930,00 | KRW 10.220,00 | 306,04K |
| 2026-09-21 | KRW 10.130,00 | +1,60 % | KRW 10.000,00 | KRW 10.600,00 | KRW 9.640,00 | 229,14K |
| 2026-09-18 | KRW 9.970,00 | -0,80 % | KRW 10.310,00 | KRW 10.510,00 | KRW 9.940,00 | 141,81K |
| 2026-09-17 | KRW 10.050,00 | +1,41 % | KRW 10.010,00 | KRW 10.280,00 | KRW 9.800,00 | 120,58K |
| 2026-09-16 | KRW 9.910,00 | 0,00 % | KRW 9.950,00 | KRW 10.190,00 | KRW 9.600,00 | 130,15K |
| 2026-09-15 | KRW 9.910,00 | +0,10 % | KRW 9.850,00 | KRW 10.520,00 | KRW 9.630,00 | 200,39K |
| 2026-09-14 | KRW 9.900,00 | -3,23 % | KRW 10.240,00 | KRW 10.320,00 | KRW 9.720,00 | 155,78K |
| 2026-09-11 | KRW 10.230,00 | -5,10 % | KRW 10.500,00 | KRW 10.580,00 | KRW 10.110,00 | 215,87K |
| 2026-09-10 | KRW 10.780,00 | -2,80 % | KRW 11.100,00 | KRW 11.890,00 | KRW 10.640,00 | 668,48K |
| 2026-09-09 | KRW 11.090,00 | -3,14 % | KRW 11.480,00 | KRW 11.910,00 | KRW 11.060,00 | 249,16K |
| 2026-09-08 | KRW 11.450,00 | -1,46 % | KRW 11.660,00 | KRW 11.840,00 | KRW 11.180,00 | 227,82K |
| 2026-09-07 | KRW 11.620,00 | +6,51 % | KRW 10.930,00 | KRW 11.620,00 | KRW 10.930,00 | 182,17K |
| 2026-09-04 | KRW 10.910,00 | +1,02 % | KRW 11.100,00 | KRW 11.500,00 | KRW 10.780,00 | 146,87K |
| 2026-09-03 | KRW 10.800,00 | +2,37 % | KRW 10.660,00 | KRW 11.470,00 | KRW 10.580,00 | 174,33K |
| 2026-09-02 | KRW 10.550,00 | -8,74 % | KRW 11.100,00 | KRW 11.220,00 | KRW 10.380,00 | 167,96K |
| 2026-09-01 | KRW 11.560,00 | +4,90 % | KRW 10.950,00 | KRW 11.900,00 | KRW 10.680,00 | 249,32K |
| 2026-08-31 | KRW 11.020,00 | -6,21 % | KRW 11.340,00 | KRW 11.380,00 | KRW 10.750,00 | 183,49K |
| 2026-08-28 | KRW 11.750,00 | -3,69 % | KRW 12.200,00 | KRW 12.530,00 | KRW 11.550,00 | 228,07K |
| 2026-08-27 | KRW 12.200,00 | -5,50 % | KRW 13.000,00 | KRW 13.020,00 | KRW 12.200,00 | 326,26K |
| 2026-08-26 | KRW 12.910,00 | -9,34 % | KRW 13.050,00 | KRW 13.490,00 | KRW 12.290,00 | 629,35K |
| 2026-08-25 | KRW 14.240,00 | +6,99 % | KRW 13.710,00 | KRW 14.740,00 | KRW 13.390,00 | 2,15M |
| 2026-08-24 | KRW 13.310,00 | +0,60 % | KRW 13.530,00 | KRW 14.300,00 | KRW 13.110,00 | 1,39M |
| 2026-08-21 | KRW 13.230,00 | +3,76 % | KRW 12.860,00 | KRW 14.955,00 | KRW 11.930,00 | 5,25M |
| 2026-08-20 | KRW 12.750,00 | -8,34 % | KRW 13.550,00 | KRW 14.100,00 | KRW 12.640,00 | 1,11M |
| 2026-08-19 | KRW 13.910,00 | +17,68 % | KRW 11.320,00 | KRW 14.940,00 | KRW 11.300,00 | 4,53M |
| 2026-08-18 | KRW 11.820,00 | -8,94 % | KRW 13.280,00 | KRW 13.760,00 | KRW 11.710,00 | 872,86K |
| 2026-08-14 | KRW 12.980,00 | -2,19 % | KRW 13.520,00 | KRW 14.840,00 | KRW 12.580,00 | 3,64M |
| 2026-08-13 | KRW 13.270,00 | +4,65 % | KRW 12.680,00 | KRW 15.090,00 | KRW 12.620,00 | 6,31M |
| 2026-08-12 | KRW 12.680,00 | +19,85 % | KRW 10.950,00 | KRW 13.660,00 | KRW 10.010,00 | 6,84M |
| 2026-08-11 | KRW 10.580,00 | +11,37 % | KRW 9.590,00 | KRW 11.420,00 | KRW 9.540,00 | 3,39M |
| 2026-08-10 | KRW 9.500,00 | +8,57 % | KRW 8.970,00 | KRW 9.860,00 | KRW 8.860,00 | 927,42K |
| 2026-08-07 | KRW 8.750,00 | -10,53 % | KRW 9.780,00 | KRW 11.000,00 | KRW 8.610,00 | 2,90M |
| 2026-08-06 | KRW 9.780,00 | +15,47 % | KRW 8.540,00 | KRW 10.750,00 | KRW 8.460,00 | 4,08M |
| 2026-08-05 | KRW 8.470,00 | +24,19 % | KRW 7.060,00 | KRW 8.860,00 | KRW 7.010,00 | 3,78M |
| 2026-08-04 | KRW 6.820,00 | +1,94 % | KRW 6.690,00 | KRW 7.090,00 | KRW 6.580,00 | 433,82K |
| 2026-08-03 | KRW 6.690,00 | +13,01 % | KRW 5.980,00 | KRW 7.680,00 | KRW 5.980,00 | 997,27K |
| 2026-07-31 | KRW 5.920,00 | +9,43 % | KRW 5.800,00 | KRW 6.250,00 | KRW 5.680,00 | 291,38K |
| 2026-07-30 | KRW 5.410,00 | -2,70 % | KRW 5.420,00 | KRW 5.840,00 | KRW 5.180,00 | 247,25K |
| 2026-07-29 | KRW 5.560,00 | -6,71 % | KRW 5.510,00 | KRW 6.380,00 | KRW 5.250,00 | 644,77K |
| 2026-07-28 | KRW 5.960,00 | -13,87 % | KRW 6.650,00 | KRW 6.720,00 | KRW 5.960,00 | 201,74K |
| 2026-07-27 | KRW 6.920,00 | +3,28 % | KRW 6.880,00 | KRW 7.240,00 | KRW 6.700,00 | 200,54K |
| 2026-07-24 | KRW 6.700,00 | -15,30 % | KRW 7.670,00 | KRW 7.670,00 | KRW 6.640,00 | 382,59K |
| 2026-07-23 | KRW 7.910,00 | +1,67 % | KRW 7.870,00 | KRW 8.300,00 | KRW 7.740,00 | 386,28K |
| 2026-07-22 | KRW 7.780,00 | +0,13 % | KRW 8.090,00 | KRW 9.190,00 | KRW 7.700,00 | 1,50M |
| 2026-07-21 | KRW 7.770,00 | +1,44 % | KRW 7.480,00 | KRW 8.280,00 | KRW 7.350,00 | 447,82K |
| 2026-07-20 | KRW 7.660,00 | -0,52 % | KRW 7.250,00 | KRW 8.590,00 | KRW 7.220,00 | 563,31K |
| 2026-07-16 | KRW 7.700,00 | -11,29 % | KRW 8.590,00 | KRW 8.590,00 | KRW 7.600,00 | 281,34K |
| 2026-07-15 | KRW 8.680,00 | +3,21 % | KRW 8.740,00 | KRW 9.120,00 | KRW 8.540,00 | 328,32K |
| 2026-07-14 | KRW 8.410,00 | -13,03 % | KRW 9.100,00 | KRW 9.600,00 | KRW 7.800,00 | 876,90K |
| 2026-07-13 | KRW 9.670,00 | -20,67 % | KRW 12.300,00 | KRW 12.570,00 | KRW 9.670,00 | 645,71K |
| 2026-07-10 | KRW 12.190,00 | -2,56 % | KRW 12.930,00 | KRW 13.010,00 | KRW 12.150,00 | 620,90K |
| 2026-07-09 | KRW 12.510,00 | -4,36 % | KRW 13.280,00 | KRW 14.250,00 | KRW 12.500,00 | 1,04M |
| 2026-07-08 | KRW 13.080,00 | -1,65 % | KRW 13.280,00 | KRW 15.620,00 | KRW 12.980,00 | 3,66M |
| 2026-07-07 | KRW 13.300,00 | -4,73 % | KRW 13.530,00 | KRW 15.770,00 | KRW 12.400,00 | 4,58M |
| 2026-07-06 | KRW 13.960,00 | -11,59 % | KRW 17.410,00 | KRW 17.560,00 | KRW 13.760,00 | 3,77M |
| 2026-07-03 | KRW 15.790,00 | +29,96 % | KRW 11.900,00 | KRW 15.790,00 | KRW 11.810,00 | 7,08M |
| 2026-07-02 | KRW 12.150,00 | -18,24 % | KRW 14.420,00 | KRW 14.560,00 | KRW 11.810,00 | 1,04M |
| 2026-07-01 | KRW 14.860,00 | -10,70 % | KRW 17.350,00 | KRW 18.270,00 | KRW 14.550,00 | 2,46M |
| 2026-06-30 | KRW 16.640,00 | -5,08 % | KRW 16.950,00 | KRW 21.500,00 | KRW 15.640,00 | 8,99M |
| 2026-06-29 | KRW 17.530,00 | — | KRW 35.350,00 | KRW 42.500,00 | KRW 17.070,00 | 25,03M |