RYUK-IL C&S., Ltd. 191410
KRX · Südkorea · Elektronische Technologie
KRW 1.684,00+62,00 (+3,82 %)
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 1.684,00 | +3,82 % | KRW 1.630,00 | KRW 1.685,00 | KRW 1.604,00 | 93,12K |
| 2026-10-01 | KRW 1.622,00 | +2,66 % | KRW 1.580,00 | KRW 1.660,00 | KRW 1.564,00 | 228,64K |
| 2026-09-30 | KRW 1.580,00 | +12,94 % | KRW 1.399,00 | KRW 1.600,00 | KRW 1.390,00 | 176,54K |
| 2026-09-29 | KRW 1.399,00 | -21,58 % | KRW 1.765,00 | KRW 1.791,00 |
| KRW 1.273,00 |
| 508,31K |
| 2026-09-28 | KRW 1.784,00 | +0,62 % | KRW 1.755,00 | KRW 1.795,00 | KRW 1.711,00 | 67,53K |
| 2026-09-23 | KRW 1.773,00 | -3,27 % | KRW 1.833,00 | KRW 1.848,00 | KRW 1.717,00 | 161,27K |
| 2026-09-22 | KRW 1.833,00 | -1,13 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.805,00 | 23,20K |
| 2026-09-21 | KRW 1.854,00 | -1,07 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.790,00 | 143,75K |
| 2026-09-18 | KRW 1.874,00 | +4,23 % | KRW 1.807,00 | KRW 1.875,00 | KRW 1.785,00 | 230,43K |
| 2026-09-17 | KRW 1.798,00 | -1,05 % | KRW 1.817,00 | KRW 1.831,00 | KRW 1.775,00 | 99,08K |
| 2026-09-16 | KRW 1.817,00 | -0,60 % | KRW 1.841,00 | KRW 1.841,00 | KRW 1.790,00 | 70,92K |
| 2026-09-15 | KRW 1.828,00 | -1,03 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.801,00 | 75,28K |
| 2026-09-14 | KRW 1.847,00 | -8,11 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.822,00 | 105,12K |
| 2026-09-11 | KRW 2.010,00 | -0,74 % | KRW 2.025,00 | KRW 2.070,00 | KRW 1.971,00 | 82,52K |
| 2026-09-10 | KRW 2.025,00 | +11,08 % | KRW 1.824,00 | KRW 2.235,00 | KRW 1.824,00 | 661,03K |
| 2026-09-09 | KRW 1.823,00 | +1,79 % | KRW 1.797,00 | KRW 1.839,00 | KRW 1.797,00 | 163,52K |
| 2026-09-08 | KRW 1.791,00 | -0,33 % | KRW 1.802,00 | KRW 1.837,00 | KRW 1.761,00 | 259,28K |
| 2026-09-07 | KRW 1.797,00 | +0,50 % | KRW 1.799,00 | KRW 1.838,00 | KRW 1.783,00 | 300,56K |
| 2026-09-04 | KRW 1.788,00 | -2,19 % | KRW 1.828,00 | KRW 1.842,00 | KRW 1.780,00 | 260,51K |
| 2026-09-03 | KRW 1.828,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.786,00 | 228,99K |
| 2026-09-02 | KRW 1.828,00 | +0,05 % | KRW 1.822,00 | KRW 1.906,00 | KRW 1.784,00 | 105,12K |
| 2026-09-01 | KRW 1.827,00 | -0,71 % | KRW 1.880,00 | KRW 1.882,00 | KRW 1.813,00 | 110,55K |
| 2026-08-31 | KRW 1.840,00 | +2,51 % | KRW 1.975,00 | KRW 1.997,00 | KRW 1.712,00 | 476,99K |
| 2026-08-28 | KRW 1.795,00 | +13,25 % | KRW 1.619,00 | KRW 1.795,00 | KRW 1.568,00 | 520,99K |
| 2026-08-27 | KRW 1.585,00 | +15,11 % | KRW 1.378,00 | KRW 1.623,00 | KRW 1.378,00 | 706,43K |
| 2026-08-26 | KRW 1.377,00 | +1,25 % | KRW 1.365,00 | KRW 1.501,00 | KRW 1.350,00 | 220,69K |
| 2026-08-25 | KRW 1.360,00 | +9,50 % | KRW 1.301,00 | KRW 1.614,00 | KRW 1.301,00 | 1,65M |
| 2026-08-24 | KRW 1.242,00 | -3,50 % | KRW 1.287,00 | KRW 1.296,00 | KRW 1.225,00 | 111,11K |
| 2026-08-21 | KRW 1.287,00 | -7,41 % | KRW 1.365,00 | KRW 1.365,00 | KRW 1.243,00 | 213,67K |
| 2026-08-20 | KRW 1.390,00 | +1,02 % | KRW 1.376,00 | KRW 1.390,00 | KRW 1.353,00 | 72,00K |
| 2026-08-19 | KRW 1.376,00 | -0,86 % | KRW 1.389,00 | KRW 1.400,00 | KRW 1.361,00 | 53,49K |
| 2026-08-18 | KRW 1.388,00 | +0,73 % | KRW 1.378,00 | KRW 1.456,00 | KRW 1.337,00 | 160,06K |
| 2026-08-14 | KRW 1.378,00 | +2,23 % | KRW 1.357,00 | KRW 1.380,00 | KRW 1.308,00 | 147,61K |
| 2026-08-13 | KRW 1.348,00 | -1,75 % | KRW 1.380,00 | KRW 1.393,00 | KRW 1.335,00 | 114,46K |
| 2026-08-12 | KRW 1.372,00 | -3,38 % | KRW 1.420,00 | KRW 1.435,00 | KRW 1.360,00 | 98,94K |
| 2026-08-11 | KRW 1.420,00 | -4,70 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.405,00 | 135,77K |
| 2026-08-10 | KRW 1.490,00 | -2,17 % | KRW 1.521,00 | KRW 1.523,00 | KRW 1.383,00 | 186,57K |
| 2026-08-07 | KRW 1.523,00 | +8,32 % | KRW 1.429,00 | KRW 1.523,00 | KRW 1.411,00 | 141,13K |
| 2026-08-06 | KRW 1.406,00 | +0,29 % | KRW 1.399,00 | KRW 1.420,00 | KRW 1.379,00 | 202,72K |
| 2026-08-05 | KRW 1.402,00 | +1,82 % | KRW 1.380,00 | KRW 1.410,00 | KRW 1.366,00 | 114,44K |
| 2026-08-04 | KRW 1.377,00 | +12,78 % | KRW 1.221,00 | KRW 1.392,00 | KRW 1.221,00 | 247,49K |
| 2026-08-03 | KRW 1.221,00 | -2,94 % | KRW 1.250,00 | KRW 1.258,00 | KRW 1.201,00 | 224,52K |
| 2026-07-31 | KRW 1.258,00 | +3,11 % | KRW 1.197,00 | KRW 1.264,00 | KRW 1.186,00 | 121,49K |
| 2026-07-30 | KRW 1.220,00 | +1,33 % | KRW 1.208,00 | KRW 1.230,00 | KRW 1.185,00 | 69,58K |
| 2026-07-29 | KRW 1.204,00 | -1,95 % | KRW 1.228,00 | KRW 1.250,00 | KRW 1.183,00 | 81,69K |
| 2026-07-28 | KRW 1.228,00 | +2,08 % | KRW 1.205,00 | KRW 1.245,00 | KRW 1.180,00 | 180,25K |
| 2026-07-27 | KRW 1.203,00 | +1,18 % | KRW 1.178,00 | KRW 1.241,00 | KRW 1.145,00 | 197,54K |
| 2026-07-24 | KRW 1.189,00 | +1,28 % | KRW 1.151,00 | KRW 1.240,00 | KRW 1.131,00 | 136,09K |
| 2026-07-23 | KRW 1.174,00 | +4,54 % | KRW 1.093,00 | KRW 1.289,00 | KRW 1.001,00 | 387,53K |
| 2026-07-22 | KRW 1.123,00 | +1,17 % | KRW 1.032,00 | KRW 1.182,00 | KRW 1.022,00 | 461,69K |
| 2026-07-21 | KRW 1.110,00 | -29,97 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.110,00 | 141,01K |
| 2026-07-20 | KRW 1.585,00 | -5,49 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.484,00 | 580,44K |
| 2026-07-16 | KRW 1.677,00 | +6,61 % | KRW 1.580,00 | KRW 1.677,00 | KRW 1.450,00 | 476,08K |
| 2026-07-15 | KRW 1.573,00 | +3,42 % | KRW 1.527,00 | KRW 1.620,00 | KRW 1.527,00 | 408,71K |
| 2026-07-14 | KRW 1.521,00 | -4,22 % | KRW 1.562,00 | KRW 1.630,00 | KRW 1.506,00 | 535,81K |
| 2026-07-13 | KRW 1.588,00 | +17,20 % | KRW 1.397,00 | KRW 1.669,00 | KRW 1.397,00 | 1,08M |
| 2026-07-10 | KRW 1.355,00 | +12,92 % | KRW 1.220,00 | KRW 1.392,00 | KRW 1.209,00 | 210,80K |
| 2026-07-09 | KRW 1.200,00 | -1,64 % | KRW 1.220,00 | KRW 1.245,00 | KRW 1.200,00 | 82,78K |
| 2026-07-08 | KRW 1.220,00 | -3,10 % | KRW 1.259,00 | KRW 1.259,00 | KRW 1.200,00 | 47,81K |
| 2026-07-07 | KRW 1.259,00 | -0,16 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.225,00 | 81,54K |
| 2026-07-06 | KRW 1.261,00 | -3,45 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.250,00 | 70,29K |
| 2026-07-03 | KRW 1.306,00 | -2,03 % | KRW 1.333,00 | KRW 1.338,00 | KRW 1.289,00 | 100,19K |
| 2026-07-02 | KRW 1.333,00 | -2,98 % | KRW 1.375,00 | KRW 1.400,00 | KRW 1.321,00 | 219,48K |
| 2026-07-01 | KRW 1.374,00 | +14,79 % | KRW 1.200,00 | KRW 1.457,00 | KRW 1.180,00 | 448,58K |
| 2026-06-30 | KRW 1.197,00 | +0,59 % | KRW 1.190,00 | KRW 1.212,00 | KRW 1.121,00 | 191,78K |
| 2026-06-29 | KRW 1.190,00 | 0,00 % | KRW 1.190,00 | KRW 1.198,00 | KRW 1.140,00 | 107,79K |
| 2026-06-26 | KRW 1.190,00 | +3,75 % | KRW 1.160,00 | KRW 1.212,00 | KRW 1.118,00 | 168,08K |
| 2026-06-25 | KRW 1.147,00 | +3,89 % | KRW 1.110,00 | KRW 1.158,00 | KRW 1.086,00 | 80,82K |
| 2026-06-24 | KRW 1.104,00 | +8,24 % | KRW 1.020,00 | KRW 1.110,00 | KRW 1.010,00 | 208,42K |
| 2026-06-23 | KRW 1.020,00 | -13,49 % | KRW 1.179,00 | KRW 1.200,00 | KRW 1.003,00 | 155,53K |
| 2026-06-22 | KRW 1.179,00 | +0,34 % | KRW 1.175,00 | KRW 1.205,00 | KRW 1.145,00 | 51,44K |
| 2026-06-19 | KRW 1.175,00 | -6,75 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.156,00 | 104,52K |
| 2026-06-18 | KRW 1.260,00 | -2,10 % | KRW 1.287,00 | KRW 1.287,00 | KRW 1.216,00 | 87,40K |
| 2026-06-17 | KRW 1.287,00 | -1,23 % | KRW 1.310,00 | KRW 1.320,00 | KRW 1.275,00 | 73,68K |
| 2026-06-16 | KRW 1.303,00 | +1,40 % | KRW 1.300,00 | KRW 1.312,00 | KRW 1.276,00 | 36,51K |
| 2026-06-15 | KRW 1.285,00 | -2,65 % | KRW 1.320,00 | KRW 1.331,00 | KRW 1.260,00 | 113,16K |
| 2026-06-12 | KRW 1.320,00 | +5,01 % | KRW 1.257,00 | KRW 1.320,00 | KRW 1.257,00 | 76,33K |
| 2026-06-11 | KRW 1.257,00 | -3,16 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.228,00 | 77,55K |
| 2026-06-10 | KRW 1.298,00 | +4,26 % | KRW 1.250,00 | KRW 1.298,00 | KRW 1.231,00 | 123,11K |
| 2026-06-09 | KRW 1.245,00 | +2,64 % | KRW 1.250,00 | KRW 1.310,00 | KRW 1.200,00 | 226,27K |
| 2026-06-08 | KRW 1.213,00 | -12,10 % | KRW 1.310,00 | KRW 1.380,00 | KRW 1.200,00 | 147,14K |
| 2026-06-05 | KRW 1.380,00 | +1,85 % | KRW 1.350,00 | KRW 1.406,00 | KRW 1.310,00 | 168,88K |
| 2026-06-04 | KRW 1.355,00 | -15,89 % | KRW 1.293,00 | KRW 1.423,00 | KRW 1.223,00 | 1,04M |
| 2026-06-02 | KRW 1.611,00 | +5,43 % | KRW 1.528,00 | KRW 1.630,00 | KRW 1.482,00 | 233,26K |
| 2026-06-01 | KRW 1.528,00 | -8,45 % | KRW 1.673,00 | KRW 1.673,00 | KRW 1.509,00 | 215,57K |
| 2026-05-29 | KRW 1.669,00 | -2,85 % | KRW 1.718,00 | KRW 1.752,00 | KRW 1.628,00 | 152,62K |
| 2026-05-28 | KRW 1.718,00 | -1,60 % | KRW 1.750,00 | KRW 1.768,00 | KRW 1.603,00 | 127,74K |
| 2026-05-27 | KRW 1.746,00 | -4,28 % | KRW 1.825,00 | KRW 1.860,00 | KRW 1.725,00 | 153,94K |
| 2026-05-26 | KRW 1.824,00 | -7,41 % | KRW 1.974,00 | KRW 1.977,00 | KRW 1.811,00 | 185,78K |
| 2026-05-22 | KRW 1.970,00 | +3,52 % | KRW 1.926,00 | KRW 1.974,00 | KRW 1.899,00 | 114,04K |