Kumho HT, Inc. 214330
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.070,00+40,00 (+0,57 %)
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 7.070,00 | +0,57 % | KRW 7.050,00 | KRW 7.080,00 | KRW 6.900,00 | 26,60K |
| 2026-10-01 | KRW 7.030,00 | +0,57 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.880,00 | 31,18K |
| 2026-09-30 | KRW 6.990,00 | +3,25 % | KRW 6.770,00 | KRW 7.170,00 | KRW 6.770,00 | 67,02K |
| 2026-09-29 | KRW 6.770,00 | +0,89 % | KRW 6.710,00 | KRW 6.890,00 | KRW 6.620,00 | 43,85K |
| 2026-09-28 | KRW 6.710,00 | +1,67 % | KRW 6.640,00 | KRW 6.760,00 | KRW 6.540,00 | 32,90K |
| 2026-09-23 | KRW 6.600,00 | +0,92 % | KRW 6.540,00 | KRW 6.650,00 | KRW 6.520,00 | 27,89K |
| 2026-09-22 | KRW 6.540,00 | +0,93 % | KRW 6.590,00 | KRW 6.670,00 | KRW 6.450,00 | 49,44K |
| 2026-09-21 | KRW 6.480,00 | -3,57 % | KRW 6.670,00 | KRW 6.720,00 | KRW 6.460,00 | 45,43K |
| 2026-09-18 | KRW 6.720,00 | +2,60 % | KRW 6.550,00 | KRW 6.760,00 | KRW 6.510,00 | 56,21K |
| 2026-09-17 | KRW 6.550,00 | +1,87 % | KRW 6.400,00 | KRW 6.570,00 | KRW 6.400,00 | 43,05K |
| 2026-09-16 | KRW 6.430,00 | -1,23 % | KRW 6.510,00 | KRW 6.650,00 | KRW 6.410,00 | 51,55K |
| 2026-09-15 | KRW 6.510,00 | -0,15 % | KRW 6.520,00 | KRW 6.590,00 | KRW 6.370,00 | 64,21K |
| 2026-09-14 | KRW 6.520,00 | +0,31 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.370,00 | 52,64K |
| 2026-09-11 | KRW 6.500,00 | +2,36 % | KRW 6.200,00 | KRW 6.560,00 | KRW 6.170,00 | 76,49K |
| 2026-09-10 | KRW 6.350,00 | -0,16 % | KRW 6.410,00 | KRW 6.420,00 | KRW 6.180,00 | 50,30K |
| 2026-09-09 | KRW 6.360,00 | -3,20 % | KRW 6.620,00 | KRW 6.750,00 | KRW 6.270,00 | 114,47K |
| 2026-09-08 | KRW 6.570,00 | -7,85 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.530,00 | 292,74K |
| 2026-09-07 | KRW 7.130,00 | +20,64 % | KRW 5.920,00 | KRW 7.550,00 | KRW 5.920,00 | 1,22M |
| 2026-09-04 | KRW 5.910,00 | +1,03 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.900,00 | 68,12K |
| 2026-09-03 | KRW 5.850,00 | -2,99 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.800,00 | 98,61K |
| 2026-09-02 | KRW 6.030,00 | -3,67 % | KRW 6.180,00 | KRW 6.300,00 | KRW 5.960,00 | 168,14K |
| 2026-09-01 | KRW 6.260,00 | -3,69 % | KRW 6.520,00 | KRW 6.690,00 | KRW 6.180,00 | 158,25K |
| 2026-08-31 | KRW 6.500,00 | -0,91 % | KRW 6.700,00 | KRW 7.010,00 | KRW 6.280,00 | 340,43K |
| 2026-08-28 | KRW 6.560,00 | -0,30 % | KRW 6.500,00 | KRW 7.490,00 | KRW 6.270,00 | 1,07M |
| 2026-08-27 | KRW 6.580,00 | -9,49 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.580,00 | 600,15K |
| 2026-08-26 | KRW 7.270,00 | -14,97 % | KRW 9.100,00 | KRW 10.000,00 | KRW 7.040,00 | 2,74M |
| 2026-08-25 | KRW 8.550,00 | +29,94 % | KRW 6.580,00 | KRW 8.550,00 | KRW 6.450,00 | 1,05M |
| 2026-08-24 | KRW 6.580,00 | -1,35 % | KRW 6.580,00 | KRW 6.810,00 | KRW 6.500,00 | 49,24K |
| 2026-08-21 | KRW 6.670,00 | +5,54 % | KRW 6.250,00 | KRW 6.770,00 | KRW 6.190,00 | 176,93K |
| 2026-08-20 | KRW 6.320,00 | +5,51 % | KRW 6.000,00 | KRW 6.340,00 | KRW 5.960,00 | 151,41K |
| 2026-08-19 | KRW 5.990,00 | +3,10 % | KRW 5.670,00 | KRW 6.010,00 | KRW 5.660,00 | 67,82K |
| 2026-08-18 | KRW 5.810,00 | 0,00 % | KRW 5.810,00 | KRW 5.830,00 | KRW 5.560,00 | 126,99K |
| 2026-08-14 | KRW 5.810,00 | -0,85 % | KRW 5.960,00 | KRW 5.990,00 | KRW 5.670,00 | 102,91K |
| 2026-08-13 | KRW 5.860,00 | +5,02 % | KRW 5.560,00 | KRW 5.960,00 | KRW 5.440,00 | 191,38K |
| 2026-08-12 | KRW 5.580,00 | -0,18 % | KRW 5.490,00 | KRW 5.810,00 | KRW 5.290,00 | 211,36K |
| 2026-08-11 | KRW 5.590,00 | +3,14 % | KRW 5.410,00 | KRW 6.070,00 | KRW 5.280,00 | 528,64K |
| 2026-08-10 | KRW 5.420,00 | +5,86 % | KRW 5.120,00 | KRW 5.420,00 | KRW 5.040,00 | 98,98K |
| 2026-08-07 | KRW 5.120,00 | -0,78 % | KRW 5.250,00 | KRW 5.290,00 | KRW 5.080,00 | 41,58K |
| 2026-08-06 | KRW 5.160,00 | -0,19 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.100,00 | 50,17K |
| 2026-08-05 | KRW 5.170,00 | -1,52 % | KRW 5.310,00 | KRW 5.350,00 | KRW 5.140,00 | 47,36K |
| 2026-08-04 | KRW 5.250,00 | +2,94 % | KRW 5.100,00 | KRW 5.290,00 | KRW 5.100,00 | 38,62K |
| 2026-08-03 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.270,00 | KRW 5.010,00 | 43,77K |
| 2026-07-31 | KRW 5.100,00 | +7,26 % | KRW 4.775,00 | KRW 5.150,00 | KRW 4.775,00 | 138,05K |
| 2026-07-30 | KRW 4.755,00 | +0,42 % | KRW 4.535,00 | KRW 5.400,00 | KRW 4.535,00 | 373,84K |
| 2026-07-29 | KRW 4.735,00 | -2,67 % | KRW 4.860,00 | KRW 5.000,00 | KRW 4.475,00 | 144,43K |
| 2026-07-28 | KRW 4.865,00 | -4,61 % | KRW 4.970,00 | KRW 5.200,00 | KRW 4.840,00 | 93,51K |
| 2026-07-27 | KRW 5.100,00 | +0,99 % | KRW 5.070,00 | KRW 5.250,00 | KRW 5.000,00 | 69,66K |
| 2026-07-24 | KRW 5.050,00 | +2,02 % | KRW 4.940,00 | KRW 5.530,00 | KRW 4.900,00 | 183,39K |
| 2026-07-23 | KRW 4.950,00 | -0,20 % | KRW 5.000,00 | KRW 5.190,00 | KRW 4.945,00 | 92,07K |
| 2026-07-22 | KRW 4.960,00 | -2,36 % | KRW 5.020,00 | KRW 5.270,00 | KRW 4.925,00 | 157,06K |
| 2026-07-21 | KRW 5.080,00 | -0,78 % | KRW 5.000,00 | KRW 5.230,00 | KRW 4.880,00 | 134,87K |
| 2026-07-20 | KRW 5.120,00 | -7,75 % | KRW 5.550,00 | KRW 5.560,00 | KRW 5.110,00 | 177,39K |
| 2026-07-16 | KRW 5.550,00 | -4,48 % | KRW 5.550,00 | KRW 5.920,00 | KRW 5.220,00 | 343,83K |
| 2026-07-15 | KRW 5.810,00 | -4,13 % | KRW 6.250,00 | KRW 6.380,00 | KRW 5.640,00 | 516,35K |
| 2026-07-14 | KRW 6.060,00 | -12,68 % | KRW 6.940,00 | KRW 7.330,00 | KRW 6.020,00 | 642,14K |
| 2026-07-13 | KRW 6.940,00 | -19,58 % | KRW 8.310,00 | KRW 9.140,00 | KRW 6.680,00 | 1,03M |
| 2026-07-10 | KRW 8.630,00 | -3,36 % | KRW 8.700,00 | KRW 10.110,00 | KRW 8.400,00 | 2,76M |
| 2026-07-09 | KRW 8.930,00 | -1,11 % | KRW 9.840,00 | KRW 11.530,00 | KRW 7.800,00 | 7,75M |
| 2026-07-08 | KRW 9.030,00 | +76,71 % | KRW 6.950,00 | KRW 9.030,00 | KRW 6.220,00 | 578,75K |
| 2026-07-07 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-07-06 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-07-03 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-07-02 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-07-01 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-30 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-29 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-26 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-25 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-24 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-23 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-22 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-19 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-18 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-17 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-16 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-15 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-12 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-11 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-10 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-09 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-08 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-06-05 | KRW 5.110,00 | -3,40 % | KRW 5.250,00 | KRW 5.310,00 | KRW 5.110,00 | 25,71K |
| 2026-06-04 | KRW 5.290,00 | +0,19 % | KRW 5.000,00 | KRW 5.420,00 | KRW 5.000,00 | 46,76K |
| 2026-06-02 | KRW 5.280,00 | -0,75 % | KRW 5.160,00 | KRW 5.330,00 | KRW 5.060,00 | 40,81K |
| 2026-06-01 | KRW 5.320,00 | -7,64 % | KRW 5.760,00 | KRW 5.770,00 | KRW 5.190,00 | 86,46K |
| 2026-05-29 | KRW 5.760,00 | -3,36 % | KRW 5.960,00 | KRW 6.010,00 | KRW 5.710,00 | 45,42K |
| 2026-05-28 | KRW 5.960,00 | -5,10 % | KRW 6.230,00 | KRW 6.250,00 | KRW 5.840,00 | 35,99K |
| 2026-05-27 | KRW 6.280,00 | -2,18 % | KRW 6.420,00 | KRW 6.490,00 | KRW 6.170,00 | 33,12K |
| 2026-05-26 | KRW 6.420,00 | -5,45 % | KRW 6.750,00 | KRW 6.790,00 | KRW 6.420,00 | 31,61K |
| 2026-05-22 | KRW 6.790,00 | +12,79 % | KRW 6.020,00 | KRW 7.030,00 | KRW 6.000,00 | 100,42K |