ForCS Co. Ltd. 189690
KRX · Südkorea · Technologiedienstleistungen
KRW 1.527,00+44,00 (+2,97 %)
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 1.527,00 | +2,97 % | KRW 1.490,00 | KRW 1.548,00 | KRW 1.471,00 | 36,67K |
| 2026-10-01 | KRW 1.483,00 | -0,13 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.460,00 | 14,99K |
| 2026-09-30 | KRW 1.485,00 | +0,34 % | KRW 1.486,00 | KRW 1.500,00 | KRW 1.460,00 | 16,59K |
| 2026-09-29 | KRW 1.480,00 | -1,33 % | KRW 1.500,00 | KRW 1.512,00 | KRW 1.468,00 | 12,20K |
| 2026-09-28 | KRW 1.500,00 | +0,07 % | KRW 1.464,00 | KRW 1.507,00 | KRW 1.464,00 | 9,18K |
| 2026-09-23 | KRW 1.499,00 | -0,99 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.485,00 | 14,29K |
| 2026-09-22 | KRW 1.514,00 | -2,26 % | KRW 1.563,00 | KRW 1.566,00 | KRW 1.471,00 | 67,31K |
| 2026-09-21 | KRW 1.549,00 | +0,58 % | KRW 1.540,00 | KRW 1.572,00 | KRW 1.484,00 | 31,43K |
| 2026-09-18 | KRW 1.540,00 | -0,13 % | KRW 1.540,00 | KRW 1.550,00 | KRW 1.530,00 | 9,14K |
| 2026-09-17 | KRW 1.542,00 | +0,33 % | KRW 1.533,00 | KRW 1.554,00 | KRW 1.506,00 | 33,89K |
| 2026-09-16 | KRW 1.537,00 | -0,84 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.503,00 | 18,97K |
| 2026-09-15 | KRW 1.550,00 | +0,39 % | KRW 1.526,00 | KRW 1.550,00 | KRW 1.526,00 | 10,47K |
| 2026-09-14 | KRW 1.544,00 | +1,78 % | KRW 1.517,00 | KRW 1.547,00 | KRW 1.500,00 | 37,41K |
| 2026-09-11 | KRW 1.517,00 | -0,13 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.495,00 | 6,65K |
| 2026-09-10 | KRW 1.519,00 | -0,65 % | KRW 1.527,00 | KRW 1.527,00 | KRW 1.500,00 | 10,74K |
| 2026-09-09 | KRW 1.529,00 | -0,46 % | KRW 1.536,00 | KRW 1.536,00 | KRW 1.507,00 | 10,61K |
| 2026-09-08 | KRW 1.536,00 | -0,13 % | KRW 1.538,00 | KRW 1.538,00 | KRW 1.510,00 | 10,55K |
| 2026-09-07 | KRW 1.538,00 | -0,13 % | KRW 1.539,00 | KRW 1.540,00 | KRW 1.522,00 | 12,38K |
| 2026-09-04 | KRW 1.540,00 | +0,39 % | KRW 1.532,00 | KRW 1.545,00 | KRW 1.525,00 | 20,66K |
| 2026-09-03 | KRW 1.534,00 | -0,20 % | KRW 1.536,00 | KRW 1.536,00 | KRW 1.510,00 | 13,10K |
| 2026-09-02 | KRW 1.537,00 | -0,07 % | KRW 1.511,00 | KRW 1.545,00 | KRW 1.511,00 | 24,08K |
| 2026-09-01 | KRW 1.538,00 | +0,79 % | KRW 1.524,00 | KRW 1.538,00 | KRW 1.518,00 | 10,75K |
| 2026-08-31 | KRW 1.526,00 | +0,07 % | KRW 1.521,00 | KRW 1.534,00 | KRW 1.500,00 | 8,92K |
| 2026-08-28 | KRW 1.525,00 | -0,78 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.461,00 | 74,99K |
| 2026-08-27 | KRW 1.537,00 | +1,05 % | KRW 1.520,00 | KRW 1.540,00 | KRW 1.471,00 | 27,70K |
| 2026-08-26 | KRW 1.521,00 | -0,13 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.480,00 | 15,11K |
| 2026-08-25 | KRW 1.523,00 | -0,52 % | KRW 1.531,00 | KRW 1.531,00 | KRW 1.490,00 | 15,26K |
| 2026-08-24 | KRW 1.531,00 | -0,20 % | KRW 1.534,00 | KRW 1.534,00 | KRW 1.510,00 | 10,06K |
| 2026-08-21 | KRW 1.534,00 | -0,65 % | KRW 1.543,00 | KRW 1.544,00 | KRW 1.480,00 | 13,44K |
| 2026-08-20 | KRW 1.544,00 | +2,46 % | KRW 1.507,00 | KRW 1.552,00 | KRW 1.471,00 | 32,51K |
| 2026-08-19 | KRW 1.507,00 | -2,40 % | KRW 1.528,00 | KRW 1.528,00 | KRW 1.480,00 | 19,83K |
| 2026-08-18 | KRW 1.544,00 | 0,00 % | KRW 1.534,00 | KRW 1.544,00 | KRW 1.508,00 | 13,49K |
| 2026-08-14 | KRW 1.544,00 | +0,32 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.510,00 | 15,94K |
| 2026-08-13 | KRW 1.539,00 | -0,32 % | KRW 1.550,00 | KRW 1.560,00 | KRW 1.505,00 | 17,60K |
| 2026-08-12 | KRW 1.544,00 | +0,46 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.514,00 | 19,32K |
| 2026-08-11 | KRW 1.537,00 | -0,90 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.521,00 | 13,21K |
| 2026-08-10 | KRW 1.551,00 | +1,44 % | KRW 1.587,00 | KRW 1.587,00 | KRW 1.503,00 | 19,84K |
| 2026-08-07 | KRW 1.529,00 | +0,26 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.495,00 | 9,08K |
| 2026-08-06 | KRW 1.525,00 | +3,04 % | KRW 1.489,00 | KRW 1.577,00 | KRW 1.480,00 | 42,34K |
| 2026-08-05 | KRW 1.480,00 | +1,30 % | KRW 1.460,00 | KRW 1.480,00 | KRW 1.451,00 | 35,03K |
| 2026-08-04 | KRW 1.461,00 | -0,27 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.430,00 | 9,63K |
| 2026-08-03 | KRW 1.465,00 | +0,83 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.410,00 | 24,87K |
| 2026-07-31 | KRW 1.453,00 | +1,89 % | KRW 1.434,00 | KRW 1.462,00 | KRW 1.400,00 | 34,27K |
| 2026-07-30 | KRW 1.426,00 | -1,45 % | KRW 1.424,00 | KRW 1.455,00 | KRW 1.382,00 | 68,62K |
| 2026-07-29 | KRW 1.447,00 | -3,66 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.409,00 | 25,34K |
| 2026-07-28 | KRW 1.502,00 | -3,03 % | KRW 1.522,00 | KRW 1.560,00 | KRW 1.471,00 | 29,33K |
| 2026-07-27 | KRW 1.549,00 | -1,09 % | KRW 1.566,00 | KRW 1.569,00 | KRW 1.531,00 | 6,80K |
| 2026-07-24 | KRW 1.566,00 | -0,57 % | KRW 1.570,00 | KRW 1.572,00 | KRW 1.550,00 | 11,00K |
| 2026-07-23 | KRW 1.575,00 | +0,32 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.525,00 | 20,33K |
| 2026-07-22 | KRW 1.570,00 | -2,30 % | KRW 1.607,00 | KRW 1.607,00 | KRW 1.550,00 | 27,37K |
| 2026-07-21 | KRW 1.607,00 | -1,05 % | KRW 1.560,00 | KRW 1.621,00 | KRW 1.551,00 | 33,68K |
| 2026-07-20 | KRW 1.624,00 | -0,25 % | KRW 1.611,00 | KRW 1.650,00 | KRW 1.552,00 | 14,22K |
| 2026-07-16 | KRW 1.628,00 | +0,37 % | KRW 1.629,00 | KRW 1.637,00 | KRW 1.595,00 | 14,26K |
| 2026-07-15 | KRW 1.622,00 | +0,19 % | KRW 1.643,00 | KRW 1.643,00 | KRW 1.583,00 | 50,78K |
| 2026-07-14 | KRW 1.619,00 | -1,76 % | KRW 1.647,00 | KRW 1.647,00 | KRW 1.540,00 | 92,88K |
| 2026-07-13 | KRW 1.648,00 | -1,44 % | KRW 1.672,00 | KRW 1.714,00 | KRW 1.549,00 | 85,23K |
| 2026-07-10 | KRW 1.672,00 | +1,95 % | KRW 1.650,00 | KRW 1.724,00 | KRW 1.613,00 | 42,95K |
| 2026-07-09 | KRW 1.640,00 | +0,61 % | KRW 1.605,00 | KRW 1.651,00 | KRW 1.565,00 | 127,79K |
| 2026-07-08 | KRW 1.630,00 | -1,75 % | KRW 1.645,00 | KRW 1.678,00 | KRW 1.605,00 | 23,14K |
| 2026-07-07 | KRW 1.659,00 | -1,60 % | KRW 1.695,00 | KRW 1.700,00 | KRW 1.598,00 | 57,69K |
| 2026-07-06 | KRW 1.686,00 | -0,94 % | KRW 1.688,00 | KRW 1.706,00 | KRW 1.650,00 | 11,16K |
| 2026-07-03 | KRW 1.702,00 | -0,06 % | KRW 1.689,00 | KRW 1.705,00 | KRW 1.642,00 | 17,75K |
| 2026-07-02 | KRW 1.703,00 | -1,84 % | KRW 1.720,00 | KRW 1.735,00 | KRW 1.646,00 | 54,97K |
| 2026-07-01 | KRW 1.735,00 | -0,52 % | KRW 1.730,00 | KRW 1.744,00 | KRW 1.690,00 | 37,62K |
| 2026-06-30 | KRW 1.744,00 | +0,17 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.711,00 | 20,95K |
| 2026-06-29 | KRW 1.741,00 | -1,08 % | KRW 1.760,00 | KRW 1.773,00 | KRW 1.701,00 | 99,28K |
| 2026-06-26 | KRW 1.760,00 | +8,04 % | KRW 1.629,00 | KRW 1.849,00 | KRW 1.501,00 | 498,74K |
| 2026-06-25 | KRW 1.629,00 | +1,24 % | KRW 1.672,00 | KRW 1.675,00 | KRW 1.600,00 | 52,69K |
| 2026-06-24 | KRW 1.609,00 | -1,35 % | KRW 1.617,00 | KRW 1.648,00 | KRW 1.607,00 | 52,11K |
| 2026-06-23 | KRW 1.631,00 | -4,28 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.624,00 | 82,15K |
| 2026-06-22 | KRW 1.704,00 | +0,24 % | KRW 1.690,00 | KRW 1.746,00 | KRW 1.650,00 | 47,86K |
| 2026-06-19 | KRW 1.700,00 | -1,33 % | KRW 1.723,00 | KRW 1.724,00 | KRW 1.655,00 | 72,86K |
| 2026-06-18 | KRW 1.723,00 | -1,94 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.705,00 | 34,03K |
| 2026-06-17 | KRW 1.757,00 | +0,98 % | KRW 1.740,00 | KRW 1.764,00 | KRW 1.720,00 | 32,96K |
| 2026-06-16 | KRW 1.740,00 | +0,69 % | KRW 1.731,00 | KRW 1.753,00 | KRW 1.721,00 | 21,29K |
| 2026-06-15 | KRW 1.728,00 | -2,10 % | KRW 1.765,00 | KRW 1.787,00 | KRW 1.727,00 | 27,33K |
| 2026-06-12 | KRW 1.765,00 | +1,55 % | KRW 1.771,00 | KRW 1.799,00 | KRW 1.724,00 | 25,19K |
| 2026-06-11 | KRW 1.738,00 | +3,45 % | KRW 1.680,00 | KRW 1.738,00 | KRW 1.670,00 | 32,62K |
| 2026-06-10 | KRW 1.680,00 | -5,08 % | KRW 1.776,00 | KRW 1.776,00 | KRW 1.665,00 | 42,27K |
| 2026-06-09 | KRW 1.770,00 | +2,67 % | KRW 1.734,00 | KRW 1.775,00 | KRW 1.705,00 | 47,47K |
| 2026-06-08 | KRW 1.724,00 | -5,43 % | KRW 1.798,00 | KRW 1.820,00 | KRW 1.660,00 | 133,31K |
| 2026-06-05 | KRW 1.823,00 | -2,51 % | KRW 1.870,00 | KRW 1.871,00 | KRW 1.798,00 | 37,22K |
| 2026-06-04 | KRW 1.870,00 | +1,14 % | KRW 1.834,00 | KRW 1.872,00 | KRW 1.822,00 | 49,28K |
| 2026-06-02 | KRW 1.849,00 | -2,32 % | KRW 1.855,00 | KRW 1.893,00 | KRW 1.820,00 | 93,19K |
| 2026-06-01 | KRW 1.893,00 | -1,05 % | KRW 1.919,00 | KRW 1.919,00 | KRW 1.846,00 | 58,07K |
| 2026-05-29 | KRW 1.913,00 | +0,37 % | KRW 1.906,00 | KRW 1.913,00 | KRW 1.823,00 | 45,35K |
| 2026-05-28 | KRW 1.906,00 | -0,94 % | KRW 1.939,00 | KRW 1.939,00 | KRW 1.851,00 | 48,47K |
| 2026-05-27 | KRW 1.924,00 | -0,10 % | KRW 1.869,00 | KRW 1.924,00 | KRW 1.842,00 | 126,55K |
| 2026-05-26 | KRW 1.926,00 | +0,94 % | KRW 1.936,00 | KRW 1.937,00 | KRW 1.880,00 | 31,14K |
| 2026-05-22 | KRW 1.908,00 | +1,60 % | KRW 1.888,00 | KRW 1.957,00 | KRW 1.850,00 | 70,29K |