Laseroptek Co., Ltd. 199550
KRX · Südkorea · Gesundheitstechnologie
KRW 3.225,00-50,00 (-1,53 %)
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 3.225,00 | -1,53 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.190,00 | 6,31K |
| 2026-10-01 | KRW 3.275,00 | +2,02 % | KRW 3.295,00 | KRW 3.300,00 | KRW 3.135,00 | 13,81K |
| 2026-09-30 | KRW 3.210,00 | +2,56 % | KRW 3.100,00 | KRW 3.310,00 | KRW 3.100,00 | 18,98K |
| 2026-09-29 | KRW 3.130,00 | -0,79 % | KRW 3.155,00 | KRW 3.300,00 | KRW 3.100,00 | 22,26K |
| 2026-09-28 | KRW 3.155,00 | -3,07 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.105,00 | 22,51K |
| 2026-09-23 | KRW 3.255,00 | +2,68 % | KRW 3.270,00 | KRW 3.390,00 | KRW 3.185,00 | 21,97K |
| 2026-09-22 | KRW 3.170,00 | +1,28 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.035,00 | 44,98K |
| 2026-09-21 | KRW 3.130,00 | +0,48 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.045,00 | 27,49K |
| 2026-09-18 | KRW 3.115,00 | -2,35 % | KRW 3.130,00 | KRW 3.200,00 | KRW 3.100,00 | 15,90K |
| 2026-09-17 | KRW 3.190,00 | -3,19 % | KRW 3.295,00 | KRW 3.310,00 | KRW 3.175,00 | 19,70K |
| 2026-09-16 | KRW 3.295,00 | +2,81 % | KRW 3.170,00 | KRW 3.295,00 | KRW 3.120,00 | 13,36K |
| 2026-09-15 | KRW 3.205,00 | -1,54 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.195,00 | 14,74K |
| 2026-09-14 | KRW 3.255,00 | -2,25 % | KRW 3.240,00 | KRW 3.380,00 | KRW 3.240,00 | 28,01K |
| 2026-09-11 | KRW 3.330,00 | -2,06 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.250,00 | 11,99K |
| 2026-09-10 | KRW 3.400,00 | -0,87 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.360,00 | 13,40K |
| 2026-09-09 | KRW 3.430,00 | +1,03 % | KRW 3.365,00 | KRW 3.470,00 | KRW 3.335,00 | 18,43K |
| 2026-09-08 | KRW 3.395,00 | -2,58 % | KRW 3.440,00 | KRW 3.465,00 | KRW 3.240,00 | 29,29K |
| 2026-09-07 | KRW 3.485,00 | -1,97 % | KRW 3.690,00 | KRW 3.695,00 | KRW 3.375,00 | 64,37K |
| 2026-09-04 | KRW 3.555,00 | +9,55 % | KRW 3.245,00 | KRW 3.725,00 | KRW 3.235,00 | 149,91K |
| 2026-09-03 | KRW 3.245,00 | +0,46 % | KRW 3.195,00 | KRW 3.365,00 | KRW 3.155,00 | 30,02K |
| 2026-09-02 | KRW 3.230,00 | -0,15 % | KRW 3.235,00 | KRW 3.375,00 | KRW 3.110,00 | 35,65K |
| 2026-09-01 | KRW 3.235,00 | +0,15 % | KRW 3.230,00 | KRW 3.370,00 | KRW 3.135,00 | 29,65K |
| 2026-08-31 | KRW 3.230,00 | -0,62 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.035,00 | 42,06K |
| 2026-08-28 | KRW 3.250,00 | +9,06 % | KRW 2.980,00 | KRW 3.495,00 | KRW 2.925,00 | 149,18K |
| 2026-08-27 | KRW 2.980,00 | +7,19 % | KRW 2.785,00 | KRW 3.025,00 | KRW 2.720,00 | 74,98K |
| 2026-08-26 | KRW 2.780,00 | -0,36 % | KRW 2.790,00 | KRW 2.870,00 | KRW 2.735,00 | 26,16K |
| 2026-08-25 | KRW 2.790,00 | -3,46 % | KRW 2.855,00 | KRW 2.870,00 | KRW 2.755,00 | 40,15K |
| 2026-08-24 | KRW 2.890,00 | -5,86 % | KRW 3.070,00 | KRW 3.150,00 | KRW 2.880,00 | 93,23K |
| 2026-08-21 | KRW 3.070,00 | +14,98 % | KRW 2.825,00 | KRW 3.195,00 | KRW 2.575,00 | 278,33K |
| 2026-08-20 | KRW 2.670,00 | +1,52 % | KRW 2.610,00 | KRW 2.695,00 | KRW 2.580,00 | 39,26K |
| 2026-08-19 | KRW 2.630,00 | -1,13 % | KRW 2.600,00 | KRW 2.835,00 | KRW 2.555,00 | 61,79K |
| 2026-08-18 | KRW 2.660,00 | -4,66 % | KRW 2.840,00 | KRW 2.900,00 | KRW 2.650,00 | 119,48K |
| 2026-08-14 | KRW 2.790,00 | +16,01 % | KRW 2.495,00 | KRW 2.850,00 | KRW 2.450,00 | 447,93K |
| 2026-08-13 | KRW 2.405,00 | -2,24 % | KRW 2.450,00 | KRW 2.570,00 | KRW 2.380,00 | 33,54K |
| 2026-08-12 | KRW 2.460,00 | +1,03 % | KRW 2.400,00 | KRW 2.640,00 | KRW 2.390,00 | 98,70K |
| 2026-08-11 | KRW 2.435,00 | +3,18 % | KRW 2.360,00 | KRW 2.525,00 | KRW 2.350,00 | 69,68K |
| 2026-08-10 | KRW 2.360,00 | -2,48 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.325,00 | 62,52K |
| 2026-08-07 | KRW 2.420,00 | +6,37 % | KRW 2.280,00 | KRW 2.495,00 | KRW 2.280,00 | 116,48K |
| 2026-08-06 | KRW 2.275,00 | +0,89 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.075,00 | 95,73K |
| 2026-08-05 | KRW 2.255,00 | -0,22 % | KRW 2.260,00 | KRW 2.320,00 | KRW 2.255,00 | 49,86K |
| 2026-08-04 | KRW 2.260,00 | -2,80 % | KRW 2.325,00 | KRW 2.522,00 | KRW 2.230,00 | 124,84K |
| 2026-08-03 | KRW 2.325,00 | -1,90 % | KRW 2.255,00 | KRW 2.520,00 | KRW 2.255,00 | 61,98K |
| 2026-07-31 | KRW 2.370,00 | +0,21 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.350,00 | 14,46K |
| 2026-07-30 | KRW 2.365,00 | -4,06 % | KRW 1.900,00 | KRW 2.490,00 | KRW 1.900,00 | 27,67K |
| 2026-07-29 | KRW 2.465,00 | -3,14 % | KRW 2.535,00 | KRW 2.600,00 | KRW 2.255,00 | 129,25K |
| 2026-07-28 | KRW 2.545,00 | +0,59 % | KRW 2.510,00 | KRW 2.650,00 | KRW 2.400,00 | 33,93K |
| 2026-07-27 | KRW 2.530,00 | -3,07 % | KRW 2.550,00 | KRW 2.750,00 | KRW 2.525,00 | 18,03K |
| 2026-07-24 | KRW 2.610,00 | -1,14 % | KRW 2.640,00 | KRW 2.720,00 | KRW 2.555,00 | 8,09K |
| 2026-07-23 | KRW 2.640,00 | +3,94 % | KRW 2.540,00 | KRW 2.645,00 | KRW 2.515,00 | 31,21K |
| 2026-07-22 | KRW 2.540,00 | -3,42 % | KRW 2.630,00 | KRW 2.770,00 | KRW 2.510,00 | 35,89K |
| 2026-07-21 | KRW 2.630,00 | -2,23 % | KRW 2.560,00 | KRW 2.690,00 | KRW 2.545,00 | 23,05K |
| 2026-07-20 | KRW 2.690,00 | -2,36 % | KRW 2.615,00 | KRW 2.735,00 | KRW 2.590,00 | 33,91K |
| 2026-07-16 | KRW 2.755,00 | -2,13 % | KRW 2.690,00 | KRW 2.950,00 | KRW 2.690,00 | 25,54K |
| 2026-07-15 | KRW 2.815,00 | +5,43 % | KRW 2.690,00 | KRW 2.870,00 | KRW 2.690,00 | 31,85K |
| 2026-07-14 | KRW 2.670,00 | -5,82 % | KRW 2.815,00 | KRW 2.950,00 | KRW 2.670,00 | 54,66K |
| 2026-07-13 | KRW 2.835,00 | -5,50 % | KRW 2.900,00 | KRW 3.285,00 | KRW 2.700,00 | 57,80K |
| 2026-07-10 | KRW 3.000,00 | +1,35 % | KRW 3.060,00 | KRW 3.150,00 | KRW 2.940,00 | 26,69K |
| 2026-07-09 | KRW 2.960,00 | -4,52 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.905,00 | 41,81K |
| 2026-07-08 | KRW 3.100,00 | -0,32 % | KRW 3.095,00 | KRW 3.100,00 | KRW 2.900,00 | 42,40K |
| 2026-07-07 | KRW 3.110,00 | -2,66 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.045,00 | 59,52K |
| 2026-07-06 | KRW 3.195,00 | -3,33 % | KRW 3.305,00 | KRW 3.345,00 | KRW 3.170,00 | 24,11K |
| 2026-07-03 | KRW 3.305,00 | +2,01 % | KRW 3.215,00 | KRW 3.335,00 | KRW 3.115,00 | 14,13K |
| 2026-07-02 | KRW 3.240,00 | -6,49 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.150,00 | 26,85K |
| 2026-07-01 | KRW 3.465,00 | +2,67 % | KRW 3.375,00 | KRW 3.480,00 | KRW 3.195,00 | 25,00K |
| 2026-06-30 | KRW 3.375,00 | +1,96 % | KRW 3.280,00 | KRW 3.550,00 | KRW 3.280,00 | 11,41K |
| 2026-06-29 | KRW 3.310,00 | +4,42 % | KRW 3.145,00 | KRW 3.500,00 | KRW 3.145,00 | 26,70K |
| 2026-06-26 | KRW 3.170,00 | -1,71 % | KRW 3.110,00 | KRW 3.300,00 | KRW 3.065,00 | 50,65K |
| 2026-06-25 | KRW 3.225,00 | -2,12 % | KRW 3.270,00 | KRW 3.395,00 | KRW 3.190,00 | 28,84K |
| 2026-06-24 | KRW 3.295,00 | -0,60 % | KRW 3.255,00 | KRW 3.400,00 | KRW 3.185,00 | 28,47K |
| 2026-06-23 | KRW 3.315,00 | -2,50 % | KRW 3.200,00 | KRW 3.505,00 | KRW 3.200,00 | 52,38K |
| 2026-06-22 | KRW 3.400,00 | -3,82 % | KRW 3.535,00 | KRW 3.640,00 | KRW 3.400,00 | 42,77K |
| 2026-06-19 | KRW 3.535,00 | -8,18 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.515,00 | 47,27K |
| 2026-06-18 | KRW 3.850,00 | -0,77 % | KRW 3.850,00 | KRW 4.095,00 | KRW 3.715,00 | 24,44K |
| 2026-06-17 | KRW 3.880,00 | -0,89 % | KRW 3.850,00 | KRW 3.950,00 | KRW 3.795,00 | 13,11K |
| 2026-06-16 | KRW 3.915,00 | +3,57 % | KRW 3.900,00 | KRW 4.185,00 | KRW 3.765,00 | 22,72K |
| 2026-06-15 | KRW 3.780,00 | +2,16 % | KRW 3.800,00 | KRW 4.100,00 | KRW 3.675,00 | 33,17K |
| 2026-06-12 | KRW 3.700,00 | -0,80 % | KRW 3.700,00 | KRW 3.900,00 | KRW 3.700,00 | 41,27K |
| 2026-06-11 | KRW 3.730,00 | +6,27 % | KRW 3.375,00 | KRW 3.730,00 | KRW 3.375,00 | 31,71K |
| 2026-06-10 | KRW 3.510,00 | -1,82 % | KRW 3.520,00 | KRW 3.615,00 | KRW 3.380,00 | 1 |
| 2026-06-09 | KRW 3.575,00 | +1,56 % | KRW 3.510,00 | KRW 3.800,00 | KRW 3.510,00 | 26,89K |
| 2026-06-08 | KRW 3.520,00 | -6,75 % | KRW 3.600,00 | KRW 3.660,00 | KRW 3.400,00 | 58,71K |
| 2026-06-05 | KRW 3.775,00 | -3,94 % | KRW 3.640,00 | KRW 4.000,00 | KRW 3.640,00 | 34,29K |
| 2026-06-04 | KRW 3.930,00 | +2,75 % | KRW 3.825,00 | KRW 3.980,00 | KRW 3.800,00 | 30,45K |
| 2026-06-02 | KRW 3.825,00 | -3,16 % | KRW 3.860,00 | KRW 3.940,00 | KRW 3.820,00 | 78,90K |
| 2026-06-01 | KRW 3.950,00 | -1,13 % | KRW 3.990,00 | KRW 4.170,00 | KRW 3.750,00 | 99,07K |
| 2026-05-29 | KRW 3.995,00 | -4,99 % | KRW 4.200,00 | KRW 4.215,00 | KRW 3.900,00 | 107,93K |
| 2026-05-28 | KRW 4.205,00 | -3,11 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.035,00 | 72,74K |
| 2026-05-27 | KRW 4.340,00 | -1,14 % | KRW 4.360,00 | KRW 4.395,00 | KRW 4.215,00 | 58,10K |
| 2026-05-26 | KRW 4.390,00 | +3,17 % | KRW 4.265,00 | KRW 4.430,00 | KRW 4.255,00 | 32,99K |
| 2026-05-22 | KRW 4.255,00 | 0,00 % | KRW 4.215,00 | KRW 4.385,00 | KRW 4.120,00 | 65,05K |