KoMiCo Ltd. 183300
KRX · Südkorea · Elektronische Technologie
KRW 35.700,00+1.650,00 (+4,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 35.700,00 | +4,85 % | KRW 33.850,00 | KRW 36.200,00 | KRW 33.600,00 | 458,93K |
| 2026-09-30 | KRW 34.050,00 | +1,34 % | KRW 33.450,00 | KRW 34.500,00 | KRW 32.800,00 | 345,45K |
| 2026-09-29 | KRW 33.600,00 | +10,16 % | KRW 30.250,00 | KRW 33.600,00 | KRW 30.200,00 | 674,89K |
| 2026-09-28 | KRW 30.500,00 | -4,09 % | KRW 31.500,00 | KRW 31.500,00 | KRW 30.000,00 | 319,77K |
| 2026-09-23 | KRW 31.800,00 | +2,75 % | KRW 31.300,00 | KRW 32.350,00 | KRW 30.900,00 | 397,61K |
| 2026-09-22 | KRW 30.950,00 | -2,52 % | KRW 32.300,00 | KRW 33.350,00 | KRW 30.500,00 | 697,80K |
| 2026-09-21 | KRW 31.750,00 | +2,92 % | KRW 31.000,00 | KRW 31.750,00 | KRW 29.900,00 | 450,47K |
| 2026-09-18 | KRW 30.850,00 | +5,65 % | KRW 30.350,00 | KRW 31.800,00 | KRW 29.500,00 | 1,43M |
| 2026-09-17 | KRW 29.200,00 | +4,66 % | KRW 28.100,00 | KRW 29.400,00 | KRW 27.550,00 | 299,68K |
| 2026-09-16 | KRW 27.900,00 | +7,51 % | KRW 26.150,00 | KRW 28.200,00 | KRW 25.250,00 | 345,75K |
| 2026-09-15 | KRW 25.950,00 | -3,17 % | KRW 26.500,00 | KRW 27.350,00 | KRW 25.950,00 | 220,78K |
| 2026-09-14 | KRW 26.800,00 | -1,83 % | KRW 26.250,00 | KRW 27.150,00 | KRW 25.850,00 | 288,23K |
| 2026-09-11 | KRW 27.300,00 | -5,70 % | KRW 27.300,00 | KRW 27.900,00 | KRW 26.900,00 | 399,95K |
| 2026-09-10 | KRW 28.950,00 | +4,89 % | KRW 27.600,00 | KRW 28.950,00 | KRW 27.250,00 | 1,51M |
| 2026-09-09 | KRW 27.600,00 | -0,18 % | KRW 27.550,00 | KRW 30.250,00 | KRW 27.250,00 | 865,90K |
| 2026-09-08 | KRW 27.650,00 | +4,93 % | KRW 26.200,00 | KRW 29.550,00 | KRW 25.850,00 | 904,46K |
| 2026-09-07 | KRW 26.350,00 | +4,98 % | KRW 25.850,00 | KRW 27.500,00 | KRW 25.400,00 | 580,28K |
| 2026-09-04 | KRW 25.100,00 | +3,29 % | KRW 24.300,00 | KRW 25.550,00 | KRW 24.100,00 | 335,00K |
| 2026-09-03 | KRW 24.300,00 | -7,78 % | KRW 26.000,00 | KRW 26.100,00 | KRW 24.250,00 | 351,29K |
| 2026-09-02 | KRW 26.350,00 | +3,13 % | KRW 24.700,00 | KRW 26.500,00 | KRW 24.050,00 | 456,96K |
| 2026-09-01 | KRW 25.550,00 | -3,40 % | KRW 26.200,00 | KRW 26.750,00 | KRW 24.850,00 | 309,79K |
| 2026-08-31 | KRW 26.450,00 | +4,13 % | KRW 24.400,00 | KRW 26.750,00 | KRW 23.800,00 | 445,18K |
| 2026-08-28 | KRW 25.400,00 | -0,20 % | KRW 25.150,00 | KRW 25.900,00 | KRW 25.050,00 | 211,84K |
| 2026-08-27 | KRW 25.450,00 | 0,00 % | KRW 26.200,00 | KRW 26.450,00 | KRW 24.900,00 | 301,54K |
| 2026-08-26 | KRW 25.450,00 | -1,74 % | KRW 25.500,00 | KRW 26.300,00 | KRW 24.800,00 | 381,19K |
| 2026-08-25 | KRW 25.900,00 | +1,97 % | KRW 24.800,00 | KRW 26.700,00 | KRW 23.350,00 | 425,91K |
| 2026-08-24 | KRW 25.400,00 | -8,30 % | KRW 26.200,00 | KRW 26.525,00 | KRW 24.800,00 | 1,00M |
| 2026-08-21 | KRW 27.700,00 | +27,30 % | KRW 26.900,00 | KRW 28.300,00 | KRW 25.800,00 | 1,60M |
| 2026-08-20 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-19 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-18 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-14 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-13 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-12 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-11 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-10 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-07 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-06 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-05 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-04 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-08-03 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-07-31 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-07-30 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-07-29 | KRW 21.760,00 | 0,00 % | KRW 21.760,00 | KRW 21.760,00 | KRW 21.760,00 | 0 |
| 2026-07-28 | KRW 21.760,00 | -14,33 % | KRW 24.040,00 | KRW 24.040,00 | KRW 21.200,00 | 517,78K |
| 2026-07-27 | KRW 25.400,00 | +3,42 % | KRW 25.080,00 | KRW 26.400,00 | KRW 24.280,00 | 465,78K |
| 2026-07-24 | KRW 24.560,00 | -10,23 % | KRW 26.840,00 | KRW 27.360,00 | KRW 24.080,00 | 609,75K |
| 2026-07-23 | KRW 27.360,00 | +4,75 % | KRW 26.680,00 | KRW 27.520,00 | KRW 25.760,00 | 261,55K |
| 2026-07-22 | KRW 26.120,00 | -5,64 % | KRW 28.520,00 | KRW 30.680,00 | KRW 26.120,00 | 411,56K |
| 2026-07-21 | KRW 27.680,00 | +3,13 % | KRW 26.920,00 | KRW 28.080,00 | KRW 26.280,00 | 286,74K |
| 2026-07-20 | KRW 26.840,00 | -6,68 % | KRW 27.200,00 | KRW 29.560,00 | KRW 26.680,00 | 297,62K |
| 2026-07-16 | KRW 28.760,00 | -8,99 % | KRW 30.560,00 | KRW 30.960,00 | KRW 28.440,00 | 272,73K |
| 2026-07-15 | KRW 31.600,00 | +7,78 % | KRW 31.200,00 | KRW 32.440,00 | KRW 29.800,00 | 485,32K |
| 2026-07-14 | KRW 29.320,00 | -7,91 % | KRW 31.920,00 | KRW 32.480,00 | KRW 27.560,00 | 794,88K |
| 2026-07-13 | KRW 31.840,00 | -4,44 % | KRW 34.280,00 | KRW 37.200,00 | KRW 31.280,00 | 735,74K |
| 2026-07-10 | KRW 33.320,00 | +9,75 % | KRW 31.120,00 | KRW 33.680,00 | KRW 30.040,00 | 578,95K |
| 2026-07-09 | KRW 30.360,00 | +14,31 % | KRW 26.720,00 | KRW 30.920,00 | KRW 26.720,00 | 601,40K |
| 2026-07-08 | KRW 26.560,00 | -8,41 % | KRW 27.600,00 | KRW 28.720,00 | KRW 26.240,00 | 433,89K |
| 2026-07-07 | KRW 29.000,00 | -6,57 % | KRW 30.280,00 | KRW 31.920,00 | KRW 27.320,00 | 553,69K |
| 2026-07-06 | KRW 31.040,00 | -1,40 % | KRW 31.320,00 | KRW 32.240,00 | KRW 29.440,00 | 489,32K |
| 2026-07-03 | KRW 31.480,00 | -0,25 % | KRW 31.600,00 | KRW 31.720,00 | KRW 28.480,00 | 522,36K |
| 2026-07-02 | KRW 31.560,00 | -13,77 % | KRW 34.960,00 | KRW 34.960,00 | KRW 31.280,00 | 737,14K |
| 2026-07-01 | KRW 36.600,00 | -2,66 % | KRW 38.000,00 | KRW 38.560,00 | KRW 36.140,00 | 367,02K |
| 2026-06-30 | KRW 37.600,00 | +3,64 % | KRW 36.320,00 | KRW 39.360,00 | KRW 36.280,00 | 300,70K |
| 2026-06-29 | KRW 36.280,00 | +2,60 % | KRW 35.920,00 | KRW 37.680,00 | KRW 35.400,00 | 377,64K |
| 2026-06-26 | KRW 35.360,00 | -4,02 % | KRW 36.400,00 | KRW 38.360,00 | KRW 34.600,00 | 573,91K |
| 2026-06-25 | KRW 36.840,00 | -2,13 % | KRW 39.240,00 | KRW 39.240,00 | KRW 35.760,00 | 675,00K |
| 2026-06-24 | KRW 37.640,00 | -1,26 % | KRW 38.400,00 | KRW 39.000,00 | KRW 36.400,00 | 548,80K |
| 2026-06-23 | KRW 38.120,00 | -12,81 % | KRW 43.160,00 | KRW 43.240,00 | KRW 37.680,00 | 763,18K |
| 2026-06-22 | KRW 43.720,00 | +3,90 % | KRW 40.360,00 | KRW 43.880,00 | KRW 40.360,00 | 746,60K |
| 2026-06-19 | KRW 42.080,00 | -1,77 % | KRW 44.560,00 | KRW 44.560,00 | KRW 40.240,00 | 684,75K |
| 2026-06-18 | KRW 42.840,00 | +0,19 % | KRW 41.920,00 | KRW 43.040,00 | KRW 40.440,00 | 554,14K |
| 2026-06-17 | KRW 42.760,00 | -1,29 % | KRW 42.800,00 | KRW 44.800,00 | KRW 42.200,00 | 646,21K |
| 2026-06-16 | KRW 43.320,00 | -1,72 % | KRW 44.560,00 | KRW 45.040,00 | KRW 42.600,00 | 765,01K |
| 2026-06-15 | KRW 44.080,00 | -11,77 % | KRW 48.000,00 | KRW 48.120,00 | KRW 43.120,00 | 1,31M |
| 2026-06-12 | KRW 49.960,00 | -10,27 % | KRW 53.440,00 | KRW 53.760,00 | KRW 48.440,00 | 1,28M |
| 2026-06-11 | KRW 55.680,00 | +29,97 % | KRW 41.560,00 | KRW 55.680,00 | KRW 41.440,00 | 1,55M |
| 2026-06-10 | KRW 42.840,00 | +6,89 % | KRW 39.200,00 | KRW 44.920,00 | KRW 38.920,00 | 907 |
| 2026-06-09 | KRW 40.080,00 | +5,14 % | KRW 39.120,00 | KRW 43.480,00 | KRW 39.120,00 | 489,71K |
| 2026-06-08 | KRW 38.120,00 | -12,25 % | KRW 39.880,00 | KRW 42.040,00 | KRW 36.720,00 | 554,81K |
| 2026-06-05 | KRW 43.440,00 | +9,92 % | KRW 39.200,00 | KRW 43.920,00 | KRW 37.600,00 | 773,05K |
| 2026-06-04 | KRW 39.520,00 | +8,69 % | KRW 36.720,00 | KRW 42.360,00 | KRW 35.200,00 | 861,91K |
| 2026-06-02 | KRW 36.360,00 | -4,92 % | KRW 37.200,00 | KRW 37.240,00 | KRW 34.000,00 | 631,72K |
| 2026-06-01 | KRW 38.240,00 | +6,22 % | KRW 34.800,00 | KRW 39.040,00 | KRW 33.880,00 | 805,95K |
| 2026-05-29 | KRW 36.000,00 | -3,95 % | KRW 38.680,00 | KRW 39.000,00 | KRW 35.600,00 | 623,84K |
| 2026-05-28 | KRW 37.480,00 | -6,11 % | KRW 39.520,00 | KRW 40.380,00 | KRW 35.640,00 | 642,52K |
| 2026-05-27 | KRW 39.920,00 | +5,61 % | KRW 37.680,00 | KRW 46.280,00 | KRW 36.960,00 | 1,18M |
| 2026-05-26 | KRW 37.800,00 | +6,72 % | KRW 38.640,00 | KRW 38.760,00 | KRW 35.200,00 | 602,87K |
| 2026-05-22 | KRW 35.420,00 | +9,86 % | KRW 32.240,00 | KRW 36.000,00 | KRW 32.080,00 | 1,10M |
| 2026-05-21 | KRW 32.240,00 | +9,73 % | KRW 30.440,00 | KRW 33.120,00 | KRW 30.280,00 | 769,13K |