EXEM Co., Ltd. 205100
KRX · Südkorea · Technologiedienstleistungen
KRW 1.448,00-5,00 (-0,34 %)
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 1.448,00 | -0,34 % | KRW 1.453,00 | KRW 1.485,00 | KRW 1.426,00 | 340,52K |
| 2026-10-01 | KRW 1.453,00 | +3,05 % | KRW 1.410,00 | KRW 1.453,00 | KRW 1.410,00 | 315,97K |
| 2026-09-30 | KRW 1.410,00 | -2,22 % | KRW 1.442,00 | KRW 1.456,00 | KRW 1.404,00 | 295,38K |
| 2026-09-29 | KRW 1.442,00 | +1,41 % | KRW 1.428,00 | KRW 1.445,00 | KRW 1.408,00 | 355,65K |
| 2026-09-28 | KRW 1.422,00 | +3,19 % | KRW 1.382,00 | KRW 1.434,00 | KRW 1.378,00 | 546,94K |
| 2026-09-23 | KRW 1.378,00 | -0,07 % | KRW 1.375,00 | KRW 1.404,00 | KRW 1.351,00 | 362,31K |
| 2026-09-22 | KRW 1.379,00 | -2,89 % | KRW 1.441,00 | KRW 1.441,00 | KRW 1.379,00 | 682,79K |
| 2026-09-21 | KRW 1.420,00 | +10,68 % | KRW 1.344,00 | KRW 1.493,00 | KRW 1.333,00 | 3,53M |
| 2026-09-18 | KRW 1.283,00 | +1,74 % | KRW 1.276,00 | KRW 1.295,00 | KRW 1.276,00 | 1,14M |
| 2026-09-17 | KRW 1.261,00 | -1,79 % | KRW 1.279,00 | KRW 1.323,00 | KRW 1.261,00 | 285,39K |
| 2026-09-16 | KRW 1.284,00 | 0,00 % | KRW 1.284,00 | KRW 1.300,00 | KRW 1.278,00 | 169,77K |
| 2026-09-15 | KRW 1.284,00 | -1,38 % | KRW 1.292,00 | KRW 1.316,00 | KRW 1.282,00 | 138,96K |
| 2026-09-14 | KRW 1.302,00 | -2,33 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.290,00 | 169,96K |
| 2026-09-11 | KRW 1.333,00 | -0,15 % | KRW 1.335,00 | KRW 1.373,00 | KRW 1.312,00 | 272,77K |
| 2026-09-10 | KRW 1.335,00 | +2,69 % | KRW 1.300,00 | KRW 1.337,00 | KRW 1.289,00 | 198,82K |
| 2026-09-09 | KRW 1.300,00 | -0,91 % | KRW 1.313,00 | KRW 1.329,00 | KRW 1.289,00 | 242,11K |
| 2026-09-08 | KRW 1.312,00 | -1,28 % | KRW 1.329,00 | KRW 1.344,00 | KRW 1.311,00 | 93,57K |
| 2026-09-07 | KRW 1.329,00 | -1,04 % | KRW 1.363,00 | KRW 1.363,00 | KRW 1.329,00 | 150,36K |
| 2026-09-04 | KRW 1.343,00 | +2,36 % | KRW 1.319,00 | KRW 1.352,00 | KRW 1.319,00 | 83,01K |
| 2026-09-03 | KRW 1.312,00 | -3,67 % | KRW 1.363,00 | KRW 1.375,00 | KRW 1.310,00 | 266,64K |
| 2026-09-02 | KRW 1.362,00 | -1,30 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.348,00 | 127,89K |
| 2026-09-01 | KRW 1.380,00 | +0,73 % | KRW 1.370,00 | KRW 1.408,00 | KRW 1.360,00 | 206,01K |
| 2026-08-31 | KRW 1.370,00 | -2,84 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.362,00 | 177,12K |
| 2026-08-28 | KRW 1.410,00 | -1,88 % | KRW 1.437,00 | KRW 1.491,00 | KRW 1.398,00 | 256,28K |
| 2026-08-27 | KRW 1.437,00 | +2,13 % | KRW 1.417,00 | KRW 1.461,00 | KRW 1.405,00 | 434,13K |
| 2026-08-26 | KRW 1.407,00 | +1,22 % | KRW 1.408,00 | KRW 1.439,00 | KRW 1.382,00 | 380,35K |
| 2026-08-25 | KRW 1.390,00 | +2,96 % | KRW 1.337,00 | KRW 1.406,00 | KRW 1.299,00 | 530,65K |
| 2026-08-24 | KRW 1.350,00 | +2,20 % | KRW 1.370,00 | KRW 1.524,00 | KRW 1.322,00 | 3,43M |
| 2026-08-21 | KRW 1.321,00 | -2,15 % | KRW 1.360,00 | KRW 1.370,00 | KRW 1.315,00 | 174,40K |
| 2026-08-20 | KRW 1.350,00 | +4,65 % | KRW 1.296,00 | KRW 1.380,00 | KRW 1.296,00 | 357,94K |
| 2026-08-19 | KRW 1.290,00 | -0,15 % | KRW 1.292,00 | KRW 1.325,00 | KRW 1.253,00 | 204,45K |
| 2026-08-18 | KRW 1.292,00 | -4,08 % | KRW 1.346,00 | KRW 1.347,00 | KRW 1.288,00 | 288,55K |
| 2026-08-14 | KRW 1.347,00 | +1,28 % | KRW 1.350,00 | KRW 1.360,00 | KRW 1.319,00 | 149,71K |
| 2026-08-13 | KRW 1.330,00 | -1,85 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.322,00 | 295,67K |
| 2026-08-12 | KRW 1.355,00 | -3,28 % | KRW 1.418,00 | KRW 1.418,00 | KRW 1.355,00 | 307,16K |
| 2026-08-11 | KRW 1.401,00 | -1,06 % | KRW 1.401,00 | KRW 1.426,00 | KRW 1.389,00 | 148,18K |
| 2026-08-10 | KRW 1.416,00 | +2,46 % | KRW 1.423,00 | KRW 1.423,00 | KRW 1.380,00 | 138,35K |
| 2026-08-07 | KRW 1.382,00 | +0,14 % | KRW 1.371,00 | KRW 1.404,00 | KRW 1.358,00 | 105,56K |
| 2026-08-06 | KRW 1.380,00 | -1,43 % | KRW 1.388,00 | KRW 1.404,00 | KRW 1.367,00 | 170,36K |
| 2026-08-05 | KRW 1.400,00 | +0,79 % | KRW 1.397,00 | KRW 1.431,00 | KRW 1.383,00 | 308,14K |
| 2026-08-04 | KRW 1.389,00 | +2,89 % | KRW 1.366,00 | KRW 1.427,00 | KRW 1.355,00 | 250,21K |
| 2026-08-03 | KRW 1.350,00 | -0,30 % | KRW 1.342,00 | KRW 1.375,00 | KRW 1.330,00 | 129,81K |
| 2026-07-31 | KRW 1.354,00 | +4,48 % | KRW 1.301,00 | KRW 1.363,00 | KRW 1.301,00 | 123,76K |
| 2026-07-30 | KRW 1.296,00 | -0,92 % | KRW 1.250,00 | KRW 1.345,00 | KRW 1.250,00 | 137,42K |
| 2026-07-29 | KRW 1.308,00 | -8,85 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.285,00 | 455,87K |
| 2026-07-28 | KRW 1.435,00 | -1,37 % | KRW 1.466,00 | KRW 1.466,00 | KRW 1.337,00 | 144,39K |
| 2026-07-27 | KRW 1.455,00 | +0,69 % | KRW 1.451,00 | KRW 1.510,00 | KRW 1.428,00 | 162,06K |
| 2026-07-24 | KRW 1.445,00 | -4,56 % | KRW 1.514,00 | KRW 1.514,00 | KRW 1.436,00 | 150,43K |
| 2026-07-23 | KRW 1.514,00 | +3,70 % | KRW 1.461,00 | KRW 1.515,00 | KRW 1.449,00 | 155,93K |
| 2026-07-22 | KRW 1.460,00 | +0,69 % | KRW 1.452,00 | KRW 1.562,00 | KRW 1.434,00 | 418,28K |
| 2026-07-21 | KRW 1.450,00 | -1,43 % | KRW 1.460,00 | KRW 1.485,00 | KRW 1.426,00 | 381,95K |
| 2026-07-20 | KRW 1.471,00 | -7,72 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.471,00 | 444,45K |
| 2026-07-16 | KRW 1.594,00 | -3,34 % | KRW 1.649,00 | KRW 1.654,00 | KRW 1.580,00 | 299,81K |
| 2026-07-15 | KRW 1.649,00 | +2,74 % | KRW 1.605,00 | KRW 1.666,00 | KRW 1.605,00 | 623,42K |
| 2026-07-14 | KRW 1.605,00 | +0,63 % | KRW 1.594,00 | KRW 1.620,00 | KRW 1.570,00 | 682,19K |
| 2026-07-13 | KRW 1.595,00 | -3,57 % | KRW 1.660,00 | KRW 1.691,00 | KRW 1.584,00 | 852,71K |
| 2026-07-10 | KRW 1.654,00 | +3,57 % | KRW 1.594,00 | KRW 1.660,00 | KRW 1.594,00 | 868,44K |
| 2026-07-09 | KRW 1.597,00 | -0,99 % | KRW 1.620,00 | KRW 1.654,00 | KRW 1.551,00 | 1,26M |
| 2026-07-08 | KRW 1.613,00 | +5,63 % | KRW 1.530,00 | KRW 1.620,00 | KRW 1.502,00 | 1,89M |
| 2026-07-07 | KRW 1.527,00 | +4,23 % | KRW 1.504,00 | KRW 1.585,00 | KRW 1.472,00 | 2,54M |
| 2026-07-06 | KRW 1.465,00 | +3,24 % | KRW 1.405,00 | KRW 1.474,00 | KRW 1.352,00 | 620,89K |
| 2026-07-03 | KRW 1.419,00 | +3,80 % | KRW 1.367,00 | KRW 1.420,00 | KRW 1.334,00 | 162,92K |
| 2026-07-02 | KRW 1.367,00 | -5,59 % | KRW 1.428,00 | KRW 1.448,00 | KRW 1.355,00 | 266,31K |
| 2026-07-01 | KRW 1.448,00 | +1,47 % | KRW 1.427,00 | KRW 1.475,00 | KRW 1.413,00 | 224,81K |
| 2026-06-30 | KRW 1.427,00 | -3,19 % | KRW 1.495,00 | KRW 1.514,00 | KRW 1.427,00 | 370,89K |
| 2026-06-29 | KRW 1.474,00 | +8,38 % | KRW 1.347,00 | KRW 1.477,00 | KRW 1.346,00 | 688,79K |
| 2026-06-26 | KRW 1.360,00 | -3,06 % | KRW 1.403,00 | KRW 1.424,00 | KRW 1.348,00 | 570,14K |
| 2026-06-25 | KRW 1.403,00 | +0,07 % | KRW 1.450,00 | KRW 1.469,00 | KRW 1.400,00 | 484,23K |
| 2026-06-24 | KRW 1.402,00 | -0,07 % | KRW 1.390,00 | KRW 1.457,00 | KRW 1.388,00 | 814,39K |
| 2026-06-23 | KRW 1.403,00 | -7,27 % | KRW 1.513,00 | KRW 1.513,00 | KRW 1.403,00 | 643,35K |
| 2026-06-22 | KRW 1.513,00 | +0,67 % | KRW 1.500,00 | KRW 1.564,00 | KRW 1.495,00 | 551,74K |
| 2026-06-19 | KRW 1.503,00 | -0,99 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.460,00 | 1,08M |
| 2026-06-18 | KRW 1.518,00 | -3,25 % | KRW 1.555,00 | KRW 1.577,00 | KRW 1.500,00 | 1,48M |
| 2026-06-17 | KRW 1.569,00 | +2,42 % | KRW 1.532,00 | KRW 1.586,00 | KRW 1.449,00 | 1,96M |
| 2026-06-16 | KRW 1.532,00 | -4,55 % | KRW 1.598,00 | KRW 1.640,00 | KRW 1.528,00 | 1,39M |
| 2026-06-15 | KRW 1.605,00 | -3,49 % | KRW 1.663,00 | KRW 1.680,00 | KRW 1.559,00 | 1,75M |
| 2026-06-12 | KRW 1.663,00 | -3,48 % | KRW 1.736,00 | KRW 1.771,00 | KRW 1.636,00 | 1,66M |
| 2026-06-11 | KRW 1.723,00 | -0,35 % | KRW 1.719,00 | KRW 1.730,00 | KRW 1.690,00 | 188,78K |
| 2026-06-10 | KRW 1.729,00 | -0,92 % | KRW 1.733,00 | KRW 1.765,00 | KRW 1.700,00 | 2,50K |
| 2026-06-09 | KRW 1.745,00 | +6,53 % | KRW 1.628,00 | KRW 1.758,00 | KRW 1.628,00 | 605,78K |
| 2026-06-08 | KRW 1.638,00 | -5,10 % | KRW 1.631,00 | KRW 1.712,00 | KRW 1.620,00 | 549,40K |
| 2026-06-05 | KRW 1.726,00 | -3,03 % | KRW 1.779,00 | KRW 1.779,00 | KRW 1.709,00 | 427,89K |
| 2026-06-04 | KRW 1.780,00 | -1,28 % | KRW 1.774,00 | KRW 1.814,00 | KRW 1.771,00 | 575,62K |
| 2026-06-02 | KRW 1.803,00 | +0,84 % | KRW 1.804,00 | KRW 1.975,00 | KRW 1.800,00 | 3,41M |
| 2026-06-01 | KRW 1.788,00 | +2,70 % | KRW 1.741,00 | KRW 1.850,00 | KRW 1.680,00 | 1,35M |
| 2026-05-29 | KRW 1.741,00 | +0,17 % | KRW 1.777,00 | KRW 1.814,00 | KRW 1.710,00 | 720,78K |
| 2026-05-28 | KRW 1.738,00 | -0,74 % | KRW 1.752,00 | KRW 1.770,00 | KRW 1.700,00 | 259,93K |
| 2026-05-27 | KRW 1.751,00 | -3,21 % | KRW 1.810,00 | KRW 1.825,00 | KRW 1.739,00 | 414,19K |
| 2026-05-26 | KRW 1.809,00 | -1,63 % | KRW 1.839,00 | KRW 1.870,00 | KRW 1.809,00 | 339,57K |
| 2026-05-22 | KRW 1.839,00 | +3,37 % | KRW 1.790,00 | KRW 1.843,00 | KRW 1.790,00 | 258,01K |