Codi Co., Ltd. 224060
KRX · Südkorea · Elektronische Technologie
KRW 4.265,00-55,00 (-1,27 %)
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 4.265,00 | -1,27 % | KRW 4.455,00 | KRW 4.455,00 | KRW 4.105,00 | 247,18K |
| 2026-10-01 | KRW 4.320,00 | -7,20 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.150,00 | 419,67K |
| 2026-09-30 | KRW 4.655,00 | -3,12 % | KRW 4.600,00 | KRW 5.400,00 | KRW 4.530,00 | 470,02K |
| 2026-09-29 | KRW 4.805,00 | -10,85 % | KRW 5.140,00 | KRW 5.800,00 |
| KRW 4.770,00 |
| 814,12K |
| 2026-09-28 | KRW 5.390,00 | +22,64 % | KRW 4.395,00 | KRW 5.710,00 | KRW 4.275,00 | 1,40M |
| 2026-09-23 | KRW 4.395,00 | +5,14 % | KRW 3.890,00 | KRW 4.650,00 | KRW 3.850,00 | 737,37K |
| 2026-09-22 | KRW 4.180,00 | -20,08 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.060,00 | 889,65K |
| 2026-09-21 | KRW 5.230,00 | -4,74 % | KRW 5.450,00 | KRW 6.410,00 | KRW 4.650,00 | 1,33M |
| 2026-09-18 | KRW 5.490,00 | -29,89 % | KRW 5.780,00 | KRW 5.940,00 | KRW 5.490,00 | 706,72K |
| 2026-09-17 | KRW 7.830,00 | +5,38 % | KRW 7.140,00 | KRW 7.960,00 | KRW 6.920,00 | 315,00K |
| 2026-09-16 | KRW 7.430,00 | +5,84 % | KRW 7.020,00 | KRW 8.000,00 | KRW 6.630,00 | 739,19K |
| 2026-09-15 | KRW 7.020,00 | -9,18 % | KRW 7.700,00 | KRW 7.890,00 | KRW 6.530,00 | 934,87K |
| 2026-09-14 | KRW 7.730,00 | -21,84 % | KRW 9.440,00 | KRW 10.020,00 | KRW 7.730,00 | 845,19K |
| 2026-09-11 | KRW 9.890,00 | 0,00 % | KRW 12.750,00 | KRW 12.750,00 | KRW 9.500,00 | 2,89M |
| 2026-09-10 | KRW 9.890,00 | +29,96 % | KRW 7.610,00 | KRW 9.890,00 | KRW 7.610,00 | 1,12M |
| 2026-09-09 | KRW 7.610,00 | +29,86 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.610,00 | 180,70K |
| 2026-09-08 | KRW 5.860,00 | +29,93 % | KRW 5.860,00 | KRW 5.860,00 | KRW 5.860,00 | 471,93K |
| 2026-09-07 | KRW 4.510,00 | +29,97 % | KRW 3.515,00 | KRW 4.510,00 | KRW 3.515,00 | 130,52K |
| 2026-09-04 | KRW 3.470,00 | -5,19 % | KRW 3.660,00 | KRW 3.690,00 | KRW 3.430,00 | 16,92K |
| 2026-09-03 | KRW 3.660,00 | -2,14 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.500,00 | 14,32K |
| 2026-09-02 | KRW 3.740,00 | -5,08 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.680,00 | 13,83K |
| 2026-09-01 | KRW 3.940,00 | +1,81 % | KRW 3.900,00 | KRW 3.945,00 | KRW 3.800,00 | 17,81K |
| 2026-08-31 | KRW 3.870,00 | +0,52 % | KRW 3.885,00 | KRW 3.955,00 | KRW 3.670,00 | 83,76K |
| 2026-08-28 | KRW 3.850,00 | +7,24 % | KRW 3.595,00 | KRW 3.850,00 | KRW 3.480,00 | 49,51K |
| 2026-08-27 | KRW 3.590,00 | +8,30 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.190,00 | 58,93K |
| 2026-08-26 | KRW 3.315,00 | +15,91 % | KRW 3.000,00 | KRW 3.585,00 | KRW 2.865,00 | 160,74K |
| 2026-08-25 | KRW 2.860,00 | -3,70 % | KRW 2.970,00 | KRW 3.060,00 | KRW 2.835,00 | 11,80K |
| 2026-08-24 | KRW 2.970,00 | -3,41 % | KRW 3.075,00 | KRW 3.150,00 | KRW 2.885,00 | 19,29K |
| 2026-08-21 | KRW 3.075,00 | -4,80 % | KRW 3.210,00 | KRW 3.210,00 | KRW 2.640,00 | 80,36K |
| 2026-08-20 | KRW 3.230,00 | +4,53 % | KRW 3.090,00 | KRW 3.380,00 | KRW 3.090,00 | 35,73K |
| 2026-08-19 | KRW 3.090,00 | -4,33 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.010,00 | 26,41K |
| 2026-08-18 | KRW 3.230,00 | -3,87 % | KRW 3.360,00 | KRW 3.550,00 | KRW 3.200,00 | 32,39K |
| 2026-08-14 | KRW 3.360,00 | -2,61 % | KRW 3.450,00 | KRW 3.520,00 | KRW 3.250,00 | 32,28K |
| 2026-08-13 | KRW 3.450,00 | -1,85 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.255,00 | 16,04K |
| 2026-08-12 | KRW 3.515,00 | -4,22 % | KRW 3.640,00 | KRW 3.700,00 | KRW 3.460,00 | 22,11K |
| 2026-08-11 | KRW 3.670,00 | +4,26 % | KRW 3.525,00 | KRW 3.695,00 | KRW 3.485,00 | 10,47K |
| 2026-08-10 | KRW 3.520,00 | +4,76 % | KRW 3.485,00 | KRW 3.560,00 | KRW 3.360,00 | 26,59K |
| 2026-08-07 | KRW 3.360,00 | -1,47 % | KRW 3.410,00 | KRW 3.680,00 | KRW 3.340,00 | 22,99K |
| 2026-08-06 | KRW 3.410,00 | -1,30 % | KRW 3.350,00 | KRW 3.545,00 | KRW 3.350,00 | 9,61K |
| 2026-08-05 | KRW 3.455,00 | +0,29 % | KRW 3.445,00 | KRW 3.500,00 | KRW 3.375,00 | 17,31K |
| 2026-08-04 | KRW 3.445,00 | +0,15 % | KRW 3.440,00 | KRW 3.500,00 | KRW 3.310,00 | 10,26K |
| 2026-08-03 | KRW 3.440,00 | 0,00 % | KRW 3.440,00 | KRW 3.675,00 | KRW 3.335,00 | 17,64K |
| 2026-07-31 | KRW 3.440,00 | +1,33 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.330,00 | 17,37K |
| 2026-07-30 | KRW 3.395,00 | -2,44 % | KRW 3.485,00 | KRW 3.700,00 | KRW 3.360,00 | 17,68K |
| 2026-07-29 | KRW 3.480,00 | 0,00 % | KRW 3.480,00 | KRW 3.795,00 | KRW 3.170,00 | 11,02K |
| 2026-07-28 | KRW 3.480,00 | -5,56 % | KRW 3.685,00 | KRW 3.695,00 | KRW 3.350,00 | 15,63K |
| 2026-07-27 | KRW 3.685,00 | -8,22 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.635,00 | 32,53K |
| 2026-07-24 | KRW 4.015,00 | +0,88 % | KRW 3.995,00 | KRW 4.090,00 | KRW 3.855,00 | 27,61K |
| 2026-07-23 | KRW 3.980,00 | -1,49 % | KRW 4.040,00 | KRW 4.900,00 | KRW 3.905,00 | 35,53K |
| 2026-07-22 | KRW 4.040,00 | -5,83 % | KRW 4.290,00 | KRW 4.485,00 | KRW 4.005,00 | 23,56K |
| 2026-07-21 | KRW 4.290,00 | -5,19 % | KRW 4.635,00 | KRW 4.635,00 | KRW 4.240,00 | 16,97K |
| 2026-07-20 | KRW 4.525,00 | -2,48 % | KRW 4.640,00 | KRW 4.730,00 | KRW 4.110,00 | 44,23K |
| 2026-07-16 | KRW 4.640,00 | -16,40 % | KRW 5.420,00 | KRW 5.550,00 | KRW 4.445,00 | 108,57K |
| 2026-07-15 | KRW 5.550,00 | +5,71 % | KRW 5.350,00 | KRW 5.550,00 | KRW 5.310,00 | 35,98K |
| 2026-07-14 | KRW 5.250,00 | -0,76 % | KRW 5.290,00 | KRW 5.580,00 | KRW 5.190,00 | 28,40K |
| 2026-07-13 | KRW 5.290,00 | +1,15 % | KRW 5.230,00 | KRW 5.750,00 | KRW 5.230,00 | 73,50K |
| 2026-07-10 | KRW 5.230,00 | +19,41 % | KRW 4.395,00 | KRW 5.460,00 | KRW 4.395,00 | 120,36K |
| 2026-07-09 | KRW 4.380,00 | -8,56 % | KRW 4.785,00 | KRW 5.050,00 | KRW 4.305,00 | 21,43K |
| 2026-07-08 | KRW 4.790,00 | -6,81 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.625,00 | 49,35K |
| 2026-07-07 | KRW 5.140,00 | -4,81 % | KRW 5.420,00 | KRW 5.600,00 | KRW 4.800,00 | 90,05K |
| 2026-07-06 | KRW 5.400,00 | +15,38 % | KRW 4.680,00 | KRW 5.640,00 | KRW 4.555,00 | 91,70K |
| 2026-07-03 | KRW 4.680,00 | -3,70 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.280,00 | 45,96K |
| 2026-07-02 | KRW 4.860,00 | 0,00 % | KRW 4.800,00 | KRW 4.910,00 | KRW 4.450,00 | 37,46K |
| 2026-07-01 | KRW 4.860,00 | +8,48 % | KRW 4.420,00 | KRW 5.080,00 | KRW 4.420,00 | 77,44K |
| 2026-06-30 | KRW 4.480,00 | +12,28 % | KRW 3.990,00 | KRW 4.710,00 | KRW 3.800,00 | 76,52K |
| 2026-06-29 | KRW 3.990,00 | +21,28 % | KRW 3.425,00 | KRW 4.275,00 | KRW 3.290,00 | 209,25K |
| 2026-06-26 | KRW 3.290,00 | -0,60 % | KRW 3.310,00 | KRW 3.500,00 | KRW 3.150,00 | 9,88K |
| 2026-06-25 | KRW 3.310,00 | -10,30 % | KRW 3.695,00 | KRW 3.700,00 | KRW 3.310,00 | 28,75K |
| 2026-06-24 | KRW 3.690,00 | +0,54 % | KRW 3.700,00 | KRW 3.935,00 | KRW 3.460,00 | 22,15K |
| 2026-06-23 | KRW 3.670,00 | -1,21 % | KRW 3.685,00 | KRW 3.890,00 | KRW 3.520,00 | 21,30K |
| 2026-06-22 | KRW 3.715,00 | -3,00 % | KRW 3.500,00 | KRW 3.910,00 | KRW 3.500,00 | 56,32K |
| 2026-06-19 | KRW 3.830,00 | -8,48 % | KRW 4.185,00 | KRW 4.370,00 | KRW 3.700,00 | 45,36K |
| 2026-06-18 | KRW 4.185,00 | -12,72 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.145,00 | 58,79K |
| 2026-06-17 | KRW 4.795,00 | +2,24 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.410,00 | 159,67K |
| 2026-06-16 | KRW 4.690,00 | +29,92 % | KRW 3.735,00 | KRW 4.690,00 | KRW 3.610,00 | 224,08K |
| 2026-06-15 | KRW 3.610,00 | -2,70 % | KRW 3.705,00 | KRW 3.850,00 | KRW 3.535,00 | 10,35K |
| 2026-06-12 | KRW 3.710,00 | -2,11 % | KRW 3.890,00 | KRW 3.980,00 | KRW 3.627,00 | 27,60K |
| 2026-06-11 | KRW 3.790,00 | +12,80 % | KRW 3.360,00 | KRW 3.825,00 | KRW 3.260,00 | 34,28K |
| 2026-06-10 | KRW 3.360,00 | -7,69 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.315,00 | 12,59K |
| 2026-06-09 | KRW 3.640,00 | -0,55 % | KRW 3.300,00 | KRW 3.675,00 | KRW 3.300,00 | 29,22K |
| 2026-06-08 | KRW 3.660,00 | +1,67 % | KRW 3.600,00 | KRW 3.725,00 | KRW 3.395,00 | 6,92K |
| 2026-06-05 | KRW 3.600,00 | -10,56 % | KRW 3.710,00 | KRW 3.970,00 | KRW 3.540,00 | 34,26K |
| 2026-06-04 | KRW 4.025,00 | +0,63 % | KRW 4.000,00 | KRW 4.120,00 | KRW 3.880,00 | 10,73K |
| 2026-06-02 | KRW 4.000,00 | -4,42 % | KRW 4.185,00 | KRW 4.295,00 | KRW 3.785,00 | 18,63K |
| 2026-06-01 | KRW 4.185,00 | -9,90 % | KRW 4.645,00 | KRW 4.650,00 | KRW 4.085,00 | 28,30K |
| 2026-05-29 | KRW 4.645,00 | -7,10 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.485,00 | 30,39K |
| 2026-05-28 | KRW 5.000,00 | 0,00 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.415,00 | 27,87K |
| 2026-05-27 | KRW 5.000,00 | -3,10 % | KRW 5.170,00 | KRW 5.210,00 | KRW 4.645,00 | 27,88K |
| 2026-05-26 | KRW 5.160,00 | -5,32 % | KRW 5.450,00 | KRW 5.510,00 | KRW 5.100,00 | 26,45K |
| 2026-05-22 | KRW 5.450,00 | +4,61 % | KRW 5.230,00 | KRW 5.500,00 | KRW 5.100,00 | 28,25K |