KNR Systems Inc. 199430
KRX · Südkorea · Elektronische Technologie
KRW 17.790,00-10,00 (-0,06 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 17.890,00 | +0,51 % | KRW 17.740,00 | KRW 18.050,00 | KRW 17.550,00 | 48,56K |
| 2026-10-01 | KRW 17.800,00 | +1,60 % | KRW 17.580,00 | KRW 17.900,00 | KRW 17.290,00 | 60,50K |
| 2026-09-30 | KRW 17.520,00 | -1,13 % | KRW 17.570,00 | KRW 17.700,00 | KRW 17.410,00 | 49,57K |
| 2026-09-29 | KRW 17.720,00 | -0,62 % | KRW 18.220,00 | KRW 18.350,00 | KRW 17.010,00 | 62,26K |
| 2026-09-28 | KRW 17.830,00 | -2,41 % | KRW 18.110,00 | KRW 18.350,00 | KRW 17.720,00 | 47,24K |
| 2026-09-23 | KRW 18.270,00 | +0,50 % | KRW 18.920,00 | KRW 18.960,00 | KRW 18.220,00 | 66,59K |
| 2026-09-22 | KRW 18.180,00 | -2,78 % | KRW 18.710,00 | KRW 18.820,00 | KRW 18.130,00 | 78,85K |
| 2026-09-21 | KRW 18.700,00 | -1,48 % | KRW 18.760,00 | KRW 19.110,00 | KRW 18.340,00 | 84,09K |
| 2026-09-18 | KRW 18.980,00 | +0,16 % | KRW 19.200,00 | KRW 19.290,00 | KRW 18.840,00 | 90,21K |
| 2026-09-17 | KRW 18.950,00 | +0,53 % | KRW 18.600,00 | KRW 19.400,00 | KRW 18.240,00 | 122,55K |
| 2026-09-16 | KRW 18.850,00 | -3,68 % | KRW 19.000,00 | KRW 19.500,00 | KRW 18.500,00 | 247,17K |
| 2026-09-15 | KRW 19.570,00 | +17,75 % | KRW 17.200,00 | KRW 19.960,00 | KRW 16.640,00 | 839,79K |
| 2026-09-14 | KRW 16.620,00 | -6,42 % | KRW 17.120,00 | KRW 17.340,00 | KRW 16.600,00 | 101,14K |
| 2026-09-11 | KRW 17.760,00 | -4,05 % | KRW 17.840,00 | KRW 18.050,00 | KRW 17.500,00 | 76,40K |
| 2026-09-10 | KRW 18.510,00 | -1,80 % | KRW 19.230,00 | KRW 19.310,00 | KRW 18.300,00 | 139,64K |
| 2026-09-09 | KRW 18.850,00 | +3,01 % | KRW 18.920,00 | KRW 19.400,00 | KRW 18.530,00 | 155,39K |
| 2026-09-08 | KRW 18.300,00 | -4,64 % | KRW 18.990,00 | KRW 19.270,00 | KRW 18.250,00 | 213,69K |
| 2026-09-07 | KRW 19.190,00 | -3,32 % | KRW 19.450,00 | KRW 20.100,00 | KRW 18.790,00 | 380,22K |
| 2026-09-04 | KRW 19.850,00 | +16,08 % | KRW 18.100,00 | KRW 20.100,00 | KRW 17.860,00 | 660,41K |
| 2026-09-03 | KRW 17.100,00 | +3,20 % | KRW 17.740,00 | KRW 17.900,00 | KRW 16.560,00 | 217,81K |
| 2026-09-02 | KRW 16.570,00 | -7,43 % | KRW 17.000,00 | KRW 17.320,00 | KRW 16.510,00 | 159,89K |
| 2026-09-01 | KRW 17.900,00 | +5,05 % | KRW 19.130,00 | KRW 19.680,00 | KRW 17.220,00 | 548,49K |
| 2026-08-31 | KRW 17.040,00 | +17,68 % | KRW 15.650,00 | KRW 17.040,00 | KRW 14.790,00 | 446,87K |
| 2026-08-28 | KRW 14.480,00 | -5,36 % | KRW 15.050,00 | KRW 15.050,00 | KRW 14.420,00 | 69,21K |
| 2026-08-27 | KRW 15.300,00 | +0,72 % | KRW 14.850,00 | KRW 15.300,00 | KRW 14.370,00 | 138,87K |
| 2026-08-26 | KRW 15.190,00 | +5,34 % | KRW 15.500,00 | KRW 15.810,00 | KRW 14.600,00 | 281,22K |
| 2026-08-25 | KRW 14.420,00 | +15,92 % | KRW 15.690,00 | KRW 16.170,00 | KRW 14.100,00 | 893,72K |
| 2026-08-24 | KRW 12.440,00 | -2,96 % | KRW 13.020,00 | KRW 13.060,00 | KRW 12.390,00 | 45,47K |
| 2026-08-21 | KRW 12.820,00 | -8,23 % | KRW 13.860,00 | KRW 13.860,00 | KRW 12.680,00 | 81,36K |
| 2026-08-20 | KRW 13.970,00 | +0,65 % | KRW 14.150,00 | KRW 14.550,00 | KRW 13.810,00 | 47,59K |
| 2026-08-19 | KRW 13.880,00 | -5,06 % | KRW 13.800,00 | KRW 14.650,00 | KRW 13.760,00 | 64,89K |
| 2026-08-18 | KRW 14.620,00 | -7,47 % | KRW 16.160,00 | KRW 16.200,00 | KRW 14.440,00 | 110,46K |
| 2026-08-14 | KRW 15.800,00 | -3,13 % | KRW 16.210,00 | KRW 16.730,00 | KRW 15.300,00 | 166,03K |
| 2026-08-13 | KRW 16.310,00 | -2,16 % | KRW 16.700,00 | KRW 16.740,00 | KRW 15.990,00 | 118,21K |
| 2026-08-12 | KRW 16.670,00 | 0,00 % | KRW 16.280,00 | KRW 16.840,00 | KRW 15.900,00 | 135,97K |
| 2026-08-11 | KRW 16.670,00 | +11,43 % | KRW 14.960,00 | KRW 16.780,00 | KRW 14.500,00 | 327,89K |
| 2026-08-10 | KRW 14.960,00 | +6,86 % | KRW 14.000,00 | KRW 14.990,00 | KRW 13.890,00 | 132,90K |
| 2026-08-07 | KRW 14.000,00 | -2,30 % | KRW 14.340,00 | KRW 14.590,00 | KRW 13.070,00 | 163,89K |
| 2026-08-06 | KRW 14.330,00 | -6,40 % | KRW 15.760,00 | KRW 15.980,00 | KRW 14.180,00 | 248,82K |
| 2026-08-05 | KRW 15.310,00 | +0,86 % | KRW 14.810,00 | KRW 15.500,00 | KRW 14.350,00 | 262,05K |
| 2026-08-04 | KRW 15.180,00 | +2,50 % | KRW 14.110,00 | KRW 15.500,00 | KRW 14.100,00 | 271,18K |
| 2026-08-03 | KRW 14.810,00 | +13,05 % | KRW 13.830,00 | KRW 16.490,00 | KRW 13.300,00 | 788,65K |
| 2026-07-31 | KRW 13.100,00 | +11,49 % | KRW 12.190,00 | KRW 13.970,00 | KRW 12.020,00 | 568,08K |
| 2026-07-30 | KRW 11.750,00 | -21,82 % | KRW 14.990,00 | KRW 15.010,00 | KRW 11.700,00 | 621,27K |
| 2026-07-29 | KRW 15.030,00 | -14,60 % | KRW 18.310,00 | KRW 18.310,00 | KRW 14.000,00 | 1,20M |
| 2026-07-28 | KRW 17.600,00 | +23,34 % | KRW 18.000,00 | KRW 18.500,00 | KRW 15.000,00 | 1,60M |
| 2026-07-27 | KRW 14.270,00 | +29,96 % | KRW 12.960,00 | KRW 14.270,00 | KRW 12.410,00 | 243,20K |
| 2026-07-24 | KRW 10.980,00 | -7,73 % | KRW 12.000,00 | KRW 12.360,00 | KRW 10.600,00 | 144,66K |
| 2026-07-23 | KRW 11.900,00 | +16,44 % | KRW 13.280,00 | KRW 13.280,00 | KRW 11.900,00 | 194,18K |
| 2026-07-22 | KRW 10.220,00 | +11,69 % | KRW 10.050,00 | KRW 11.000,00 | KRW 9.810,00 | 81,68K |
| 2026-07-21 | KRW 9.150,00 | +2,92 % | KRW 8.610,00 | KRW 9.430,00 | KRW 8.510,00 | 34,50K |
| 2026-07-20 | KRW 8.890,00 | -7,88 % | KRW 9.020,00 | KRW 9.420,00 | KRW 8.800,00 | 19,73K |
| 2026-07-16 | KRW 9.650,00 | -4,74 % | KRW 9.880,00 | KRW 9.950,00 | KRW 9.430,00 | 15,37K |
| 2026-07-15 | KRW 10.130,00 | +7,77 % | KRW 9.990,00 | KRW 10.340,00 | KRW 9.580,00 | 29,62K |
| 2026-07-14 | KRW 9.400,00 | -5,53 % | KRW 9.640,00 | KRW 10.150,00 | KRW 8.880,00 | 50,51K |
| 2026-07-13 | KRW 9.950,00 | -6,40 % | KRW 10.670,00 | KRW 11.170,00 | KRW 9.820,00 | 36,21K |
| 2026-07-10 | KRW 10.630,00 | +3,40 % | KRW 10.450,00 | KRW 10.900,00 | KRW 9.800,00 | 57,34K |
| 2026-07-09 | KRW 10.280,00 | +2,90 % | KRW 9.990,00 | KRW 10.800,00 | KRW 9.820,00 | 26,66K |
| 2026-07-08 | KRW 9.990,00 | -7,93 % | KRW 10.850,00 | KRW 10.850,00 | KRW 9.770,00 | 39,88K |
| 2026-07-07 | KRW 10.850,00 | -3,73 % | KRW 11.220,00 | KRW 11.590,00 | KRW 10.500,00 | 22,18K |
| 2026-07-06 | KRW 11.270,00 | -1,40 % | KRW 10.990,00 | KRW 11.600,00 | KRW 10.750,00 | 17,44K |
| 2026-07-03 | KRW 11.430,00 | +0,70 % | KRW 11.240,00 | KRW 12.060,00 | KRW 10.330,00 | 31,09K |
| 2026-07-02 | KRW 11.350,00 | -8,98 % | KRW 12.020,00 | KRW 12.400,00 | KRW 11.240,00 | 32,99K |
| 2026-07-01 | KRW 12.470,00 | +2,30 % | KRW 12.280,00 | KRW 13.240,00 | KRW 11.900,00 | 33,14K |
| 2026-06-30 | KRW 12.190,00 | -1,93 % | KRW 13.120,00 | KRW 13.120,00 | KRW 12.020,00 | 22,88K |
| 2026-06-29 | KRW 12.430,00 | +14,99 % | KRW 10.490,00 | KRW 12.550,00 | KRW 10.490,00 | 46,42K |
| 2026-06-26 | KRW 10.810,00 | -6,00 % | KRW 11.410,00 | KRW 11.410,00 | KRW 10.270,00 | 68,47K |
| 2026-06-25 | KRW 11.500,00 | -8,51 % | KRW 12.900,00 | KRW 12.940,00 | KRW 11.440,00 | 32,31K |
| 2026-06-24 | KRW 12.570,00 | +7,25 % | KRW 11.960,00 | KRW 12.690,00 | KRW 11.720,00 | 52,13K |
| 2026-06-23 | KRW 11.720,00 | -12,73 % | KRW 13.200,00 | KRW 13.310,00 | KRW 11.720,00 | 55,31K |
| 2026-06-22 | KRW 13.430,00 | -4,28 % | KRW 14.000,00 | KRW 14.150,00 | KRW 13.210,00 | 41,58K |
| 2026-06-19 | KRW 14.030,00 | -6,40 % | KRW 14.980,00 | KRW 14.980,00 | KRW 13.600,00 | 46,52K |
| 2026-06-18 | KRW 14.990,00 | -6,31 % | KRW 16.070,00 | KRW 16.370,00 | KRW 14.980,00 | 24,53K |
| 2026-06-17 | KRW 16.000,00 | +2,70 % | KRW 15.580,00 | KRW 16.270,00 | KRW 15.170,00 | 31,24K |
| 2026-06-16 | KRW 15.580,00 | -3,29 % | KRW 16.300,00 | KRW 16.400,00 | KRW 15.550,00 | 29,46K |
| 2026-06-15 | KRW 16.110,00 | +2,81 % | KRW 16.200,00 | KRW 16.910,00 | KRW 15.720,00 | 35,38K |
| 2026-06-12 | KRW 15.670,00 | +5,17 % | KRW 15.280,00 | KRW 16.270,00 | KRW 15.220,00 | 39,68K |
| 2026-06-11 | KRW 14.900,00 | +1,15 % | KRW 13.820,00 | KRW 14.990,00 | KRW 13.700,00 | 50,69K |
| 2026-06-10 | KRW 14.730,00 | -2,90 % | KRW 14.990,00 | KRW 15.490,00 | KRW 14.100,00 | 39,67K |
| 2026-06-09 | KRW 15.170,00 | +4,77 % | KRW 14.510,00 | KRW 15.300,00 | KRW 14.100,00 | 43,86K |
| 2026-06-08 | KRW 14.480,00 | -10,73 % | KRW 13.940,00 | KRW 15.290,00 | KRW 13.200,00 | 55,88K |
| 2026-06-05 | KRW 16.220,00 | -7,68 % | KRW 17.570,00 | KRW 17.570,00 | KRW 15.590,00 | 59,45K |
| 2026-06-04 | KRW 17.570,00 | +6,68 % | KRW 16.450,00 | KRW 18.150,00 | KRW 16.080,00 | 63,48K |
| 2026-06-02 | KRW 16.470,00 | -4,02 % | KRW 17.380,00 | KRW 17.680,00 | KRW 16.000,00 | 93,15K |
| 2026-06-01 | KRW 17.160,00 | -3,32 % | KRW 17.470,00 | KRW 18.680,00 | KRW 17.000,00 | 100,51K |
| 2026-05-29 | KRW 17.750,00 | -6,73 % | KRW 19.500,00 | KRW 19.540,00 | KRW 17.610,00 | 85,21K |
| 2026-05-28 | KRW 19.030,00 | -2,21 % | KRW 19.920,00 | KRW 20.250,00 | KRW 17.950,00 | 65,27K |
| 2026-05-27 | KRW 19.460,00 | -6,44 % | KRW 20.800,00 | KRW 20.850,00 | KRW 19.400,00 | 70,47K |
| 2026-05-26 | KRW 20.800,00 | 0,00 % | KRW 21.700,00 | KRW 21.700,00 | KRW 20.700,00 | 53,11K |
| 2026-05-22 | KRW 20.800,00 | +1,22 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.000,00 | 51,51K |