PHOTON CO. LTD 208710
KRX · Südkorea · Elektronische Technologie
KRW 2.775,00+5,00 (+0,18 %)
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 2.775,00 | +0,18 % | KRW 2.820,00 | KRW 2.885,00 | KRW 2.725,00 | 59,13K |
| 2026-10-01 | KRW 2.770,00 | 0,00 % | KRW 2.770,00 | KRW 2.835,00 | KRW 2.735,00 | 40,64K |
| 2026-09-30 | KRW 2.770,00 | -1,07 % | KRW 2.775,00 | KRW 2.825,00 | KRW 2.730,00 | 37,35K |
| 2026-09-29 | KRW 2.800,00 | -0,71 % | KRW 2.855,00 | KRW 2.875,00 | KRW 2.705,00 | 76,27K |
| 2026-09-28 | KRW 2.820,00 | +1,44 % | KRW 2.840,00 | KRW 3.085,00 | KRW 2.750,00 | 285,19K |
| 2026-09-23 | KRW 2.780,00 | +2,77 % | KRW 2.800,00 | KRW 3.000,00 | KRW 2.745,00 | 513,82K |
| 2026-09-22 | KRW 2.705,00 | -2,35 % | KRW 2.730,00 | KRW 2.785,00 | KRW 2.685,00 | 39,25K |
| 2026-09-21 | KRW 2.770,00 | -0,72 % | KRW 2.800,00 | KRW 2.875,00 | KRW 2.720,00 | 56,48K |
| 2026-09-18 | KRW 2.790,00 | -1,59 % | KRW 2.965,00 | KRW 2.970,00 | KRW 2.760,00 | 100,69K |
| 2026-09-17 | KRW 2.835,00 | +1,43 % | KRW 2.805,00 | KRW 2.860,00 | KRW 2.765,00 | 73,90K |
| 2026-09-16 | KRW 2.795,00 | -0,71 % | KRW 2.815,00 | KRW 2.960,00 | KRW 2.705,00 | 94,63K |
| 2026-09-15 | KRW 2.815,00 | +1,44 % | KRW 2.800,00 | KRW 2.980,00 | KRW 2.720,00 | 201,09K |
| 2026-09-14 | KRW 2.775,00 | +2,97 % | KRW 2.675,00 | KRW 2.880,00 | KRW 2.635,00 | 123,81K |
| 2026-09-11 | KRW 2.695,00 | +6,94 % | KRW 2.485,00 | KRW 2.840,00 | KRW 2.465,00 | 333,32K |
| 2026-09-10 | KRW 2.520,00 | +2,86 % | KRW 2.455,00 | KRW 2.600,00 | KRW 2.400,00 | 46,09K |
| 2026-09-09 | KRW 2.450,00 | -1,80 % | KRW 2.515,00 | KRW 2.610,00 | KRW 2.420,00 | 67,65K |
| 2026-09-08 | KRW 2.495,00 | -3,29 % | KRW 2.580,00 | KRW 2.685,00 | KRW 2.430,00 | 57,25K |
| 2026-09-07 | KRW 2.580,00 | -0,19 % | KRW 2.585,00 | KRW 2.630,00 | KRW 2.510,00 | 33,59K |
| 2026-09-04 | KRW 2.585,00 | +1,97 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.515,00 | 28,37K |
| 2026-09-03 | KRW 2.535,00 | -2,69 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.450,00 | 56,34K |
| 2026-09-02 | KRW 2.605,00 | -0,57 % | KRW 2.580,00 | KRW 2.705,00 | KRW 2.550,00 | 38,57K |
| 2026-09-01 | KRW 2.620,00 | -2,78 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.605,00 | 31,86K |
| 2026-08-31 | KRW 2.695,00 | -4,60 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.600,00 | 79,62K |
| 2026-08-28 | KRW 2.825,00 | -0,35 % | KRW 2.885,00 | KRW 2.895,00 | KRW 2.785,00 | 57,82K |
| 2026-08-27 | KRW 2.835,00 | +1,07 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.700,00 | 59,12K |
| 2026-08-26 | KRW 2.805,00 | -0,71 % | KRW 2.745,00 | KRW 2.845,00 | KRW 2.745,00 | 53,81K |
| 2026-08-25 | KRW 2.825,00 | +3,10 % | KRW 2.740,00 | KRW 2.860,00 | KRW 2.540,00 | 132,82K |
| 2026-08-24 | KRW 2.740,00 | -4,36 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.690,00 | 95,16K |
| 2026-08-21 | KRW 2.865,00 | -4,50 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.720,00 | 119,30K |
| 2026-08-20 | KRW 3.000,00 | +1,87 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.945,00 | 145,77K |
| 2026-08-19 | KRW 2.945,00 | +2,43 % | KRW 2.845,00 | KRW 3.020,00 | KRW 2.700,00 | 165,25K |
| 2026-08-18 | KRW 2.875,00 | +3,98 % | KRW 2.765,00 | KRW 3.100,00 | KRW 2.765,00 | 439,02K |
| 2026-08-14 | KRW 2.765,00 | +1,28 % | KRW 2.730,00 | KRW 2.870,00 | KRW 2.665,00 | 167,85K |
| 2026-08-13 | KRW 2.730,00 | +0,55 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.700,00 | 220,92K |
| 2026-08-12 | KRW 2.715,00 | -3,04 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.665,00 | 195,89K |
| 2026-08-11 | KRW 2.800,00 | +6,67 % | KRW 2.660,00 | KRW 2.925,00 | KRW 2.610,00 | 517,86K |
| 2026-08-10 | KRW 2.625,00 | -3,31 % | KRW 2.850,00 | KRW 2.865,00 | KRW 2.570,00 | 343,64K |
| 2026-08-07 | KRW 2.715,00 | +3,63 % | KRW 2.785,00 | KRW 3.285,00 | KRW 2.665,00 | 1,12M |
| 2026-08-06 | KRW 2.620,00 | -0,57 % | KRW 2.635,00 | KRW 2.675,00 | KRW 2.530,00 | 192,96K |
| 2026-08-05 | KRW 2.635,00 | +0,19 % | KRW 2.630,00 | KRW 2.790,00 | KRW 2.530,00 | 530,83K |
| 2026-08-04 | KRW 2.630,00 | +14,10 % | KRW 2.420,00 | KRW 2.840,00 | KRW 2.275,00 | 1,24M |
| 2026-08-03 | KRW 2.305,00 | +3,36 % | KRW 2.120,00 | KRW 2.380,00 | KRW 2.100,00 | 410,37K |
| 2026-07-31 | KRW 2.230,00 | +12,00 % | KRW 2.190,00 | KRW 2.320,00 | KRW 2.000,00 | 648,78K |
| 2026-07-30 | KRW 1.991,00 | +5,34 % | KRW 1.932,00 | KRW 2.280,00 | KRW 1.904,00 | 1,34M |
| 2026-07-29 | KRW 1.890,00 | -19,23 % | KRW 2.340,00 | KRW 2.345,00 | KRW 1.741,00 | 2,09M |
| 2026-07-28 | KRW 2.340,00 | +30,00 % | KRW 1.870,00 | KRW 2.340,00 | KRW 1.820,00 | 811,24K |
| 2026-07-27 | KRW 1.800,00 | -0,61 % | KRW 1.811,00 | KRW 1.845,00 | KRW 1.751,00 | 35,99K |
| 2026-07-24 | KRW 1.811,00 | -3,16 % | KRW 1.876,00 | KRW 1.879,00 | KRW 1.800,00 | 51,23K |
| 2026-07-23 | KRW 1.870,00 | +3,26 % | KRW 1.850,00 | KRW 1.870,00 | KRW 1.775,00 | 48,23K |
| 2026-07-22 | KRW 1.811,00 | -0,49 % | KRW 1.834,00 | KRW 1.884,00 | KRW 1.811,00 | 40,18K |
| 2026-07-21 | KRW 1.820,00 | -0,22 % | KRW 1.809,00 | KRW 1.897,00 | KRW 1.777,00 | 44,01K |
| 2026-07-20 | KRW 1.824,00 | -5,25 % | KRW 1.925,00 | KRW 1.925,00 | KRW 1.801,00 | 58,79K |
| 2026-07-16 | KRW 1.925,00 | -0,21 % | KRW 1.840,00 | KRW 1.929,00 | KRW 1.840,00 | 63,31K |
| 2026-07-15 | KRW 1.929,00 | +5,64 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.902,00 | 46,67K |
| 2026-07-14 | KRW 1.826,00 | -1,24 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.678,00 | 76,22K |
| 2026-07-13 | KRW 1.849,00 | -5,66 % | KRW 1.970,00 | KRW 2.030,00 | KRW 1.790,00 | 89,43K |
| 2026-07-10 | KRW 1.960,00 | +6,93 % | KRW 1.833,00 | KRW 1.967,00 | KRW 1.833,00 | 74,36K |
| 2026-07-09 | KRW 1.833,00 | +1,10 % | KRW 1.789,00 | KRW 1.869,00 | KRW 1.789,00 | 45,69K |
| 2026-07-08 | KRW 1.813,00 | -4,12 % | KRW 1.806,00 | KRW 1.891,00 | KRW 1.786,00 | 100,90K |
| 2026-07-07 | KRW 1.891,00 | -3,96 % | KRW 1.970,00 | KRW 1.987,00 | KRW 1.850,00 | 60,54K |
| 2026-07-06 | KRW 1.969,00 | -1,25 % | KRW 2.000,00 | KRW 2.060,00 | KRW 1.943,00 | 51,75K |
| 2026-07-03 | KRW 1.994,00 | +1,73 % | KRW 1.960,00 | KRW 2.020,00 | KRW 1.887,00 | 61,54K |
| 2026-07-02 | KRW 1.960,00 | -4,16 % | KRW 2.030,00 | KRW 2.180,00 | KRW 1.899,00 | 119,18K |
| 2026-07-01 | KRW 2.045,00 | +2,71 % | KRW 1.999,00 | KRW 2.055,00 | KRW 1.952,00 | 76,09K |
| 2026-06-30 | KRW 1.991,00 | -2,40 % | KRW 2.010,00 | KRW 2.100,00 | KRW 1.980,00 | 95,39K |
| 2026-06-29 | KRW 2.040,00 | +6,25 % | KRW 1.895,00 | KRW 2.100,00 | KRW 1.895,00 | 198,14K |
| 2026-06-26 | KRW 1.920,00 | -6,80 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.890,00 | 261,13K |
| 2026-06-25 | KRW 2.060,00 | -3,06 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.015,00 | 201,81K |
| 2026-06-24 | KRW 2.125,00 | +0,47 % | KRW 2.115,00 | KRW 2.255,00 | KRW 2.075,00 | 312,56K |
| 2026-06-23 | KRW 2.115,00 | -4,30 % | KRW 2.400,00 | KRW 2.740,00 | KRW 2.050,00 | 2,83M |
| 2026-06-22 | KRW 2.210,00 | -4,33 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.155,00 | 145,41K |
| 2026-06-19 | KRW 2.310,00 | -3,14 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.240,00 | 198,46K |
| 2026-06-18 | KRW 2.385,00 | -4,02 % | KRW 2.460,00 | KRW 2.465,00 | KRW 2.375,00 | 159,08K |
| 2026-06-17 | KRW 2.485,00 | -0,80 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.350,00 | 215,12K |
| 2026-06-16 | KRW 2.505,00 | -0,60 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.435,00 | 256,05K |
| 2026-06-15 | KRW 2.520,00 | +2,65 % | KRW 2.465,00 | KRW 2.575,00 | KRW 2.380,00 | 240,10K |
| 2026-06-12 | KRW 2.455,00 | -0,61 % | KRW 2.600,00 | KRW 2.680,00 | KRW 2.430,00 | 401,56K |
| 2026-06-11 | KRW 2.470,00 | +2,07 % | KRW 2.420,00 | KRW 2.475,00 | KRW 2.235,00 | 349,23K |
| 2026-06-10 | KRW 2.420,00 | -10,54 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.335,00 | 223 |
| 2026-06-09 | KRW 2.705,00 | -0,37 % | KRW 2.855,00 | KRW 3.070,00 | KRW 2.580,00 | 906,41K |
| 2026-06-08 | KRW 2.715,00 | -7,02 % | KRW 2.690,00 | KRW 2.820,00 | KRW 2.430,00 | 439,34K |
| 2026-06-05 | KRW 2.920,00 | -3,79 % | KRW 2.880,00 | KRW 3.110,00 | KRW 2.815,00 | 576,03K |
| 2026-06-04 | KRW 3.035,00 | +1,00 % | KRW 2.770,00 | KRW 3.170,00 | KRW 2.750,00 | 994,27K |
| 2026-06-02 | KRW 3.005,00 | -2,91 % | KRW 2.945,00 | KRW 3.065,00 | KRW 2.770,00 | 1,56M |
| 2026-06-01 | KRW 3.095,00 | -19,08 % | KRW 3.475,00 | KRW 3.580,00 | KRW 3.025,00 | 3,20M |
| 2026-05-29 | KRW 3.825,00 | -0,78 % | KRW 4.080,00 | KRW 5.010,00 | KRW 3.810,00 | 13,42M |
| 2026-05-28 | KRW 3.855,00 | -16,29 % | KRW 5.430,00 | KRW 5.660,00 | KRW 3.560,00 | 11,06M |
| 2026-05-27 | KRW 4.605,00 | +29,90 % | KRW 3.860,00 | KRW 4.605,00 | KRW 3.700,00 | 2,59M |
| 2026-05-26 | KRW 3.545,00 | +29,85 % | KRW 3.325,00 | KRW 3.545,00 | KRW 3.225,00 | 1,49M |
| 2026-05-22 | KRW 2.730,00 | +30,00 % | KRW 2.300,00 | KRW 2.730,00 | KRW 2.240,00 | 2,01M |