Bonne Co., Ltd. 226340
KRX · Südkorea · Technologiedienstleistungen
KRW 5.830,00-80,00 (-1,35 %)
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 5.830,00 | -1,35 % | KRW 6.080,00 | KRW 6.100,00 | KRW 5.590,00 | 468,62K |
| 2026-10-01 | KRW 5.910,00 | +11,51 % | KRW 5.350,00 | KRW 6.040,00 | KRW 5.170,00 | 670,07K |
| 2026-09-30 | KRW 5.300,00 | +3,92 % | KRW 5.250,00 | KRW 5.430,00 | KRW 5.000,00 | 393,93K |
| 2026-09-29 | KRW 5.100,00 | +1,80 % | KRW 5.010,00 | KRW 5.400,00 | KRW 4.820,00 | 403,59K |
| 2026-09-28 | KRW 5.010,00 | +9,15 % | KRW 4.495,00 | KRW 5.570,00 | KRW 4.495,00 | 1,56M |
| 2026-09-23 | KRW 4.590,00 | -2,75 % | KRW 4.720,00 | KRW 4.795,00 | KRW 4.530,00 | 167,73K |
| 2026-09-22 | KRW 4.720,00 | -4,74 % | KRW 4.930,00 | KRW 5.070,00 | KRW 4.720,00 | 182,48K |
| 2026-09-21 | KRW 4.955,00 | -3,79 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.930,00 | 155,63K |
| 2026-09-18 | KRW 5.150,00 | -0,96 % | KRW 5.110,00 | KRW 5.450,00 | KRW 5.110,00 | 335,66K |
| 2026-09-17 | KRW 5.200,00 | +5,69 % | KRW 4.910,00 | KRW 5.480,00 | KRW 4.895,00 | 446,16K |
| 2026-09-16 | KRW 4.920,00 | -1,20 % | KRW 4.985,00 | KRW 5.250,00 | KRW 4.740,00 | 274,94K |
| 2026-09-15 | KRW 4.980,00 | +5,96 % | KRW 4.700,00 | KRW 5.500,00 | KRW 4.680,00 | 698,67K |
| 2026-09-14 | KRW 4.700,00 | -11,32 % | KRW 5.150,00 | KRW 5.270,00 | KRW 4.695,00 | 471,79K |
| 2026-09-11 | KRW 5.300,00 | -11,52 % | KRW 5.750,00 | KRW 5.800,00 | KRW 5.280,00 | 776,20K |
| 2026-09-10 | KRW 5.990,00 | 0,00 % | KRW 5.830,00 | KRW 6.410,00 | KRW 5.830,00 | 1,09M |
| 2026-09-09 | KRW 5.990,00 | +5,46 % | KRW 5.680,00 | KRW 6.200,00 | KRW 5.510,00 | 817,26K |
| 2026-09-08 | KRW 5.680,00 | -0,18 % | KRW 5.750,00 | KRW 6.070,00 | KRW 5.670,00 | 860,60K |
| 2026-09-07 | KRW 5.690,00 | -0,87 % | KRW 5.250,00 | KRW 6.790,00 | KRW 5.000,00 | 3,18M |
| 2026-09-04 | KRW 5.740,00 | +0,70 % | KRW 5.440,00 | KRW 6.000,00 | KRW 5.390,00 | 952,51K |
| 2026-09-03 | KRW 5.700,00 | -6,25 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.470,00 | 823,30K |
| 2026-09-02 | KRW 6.080,00 | -8,98 % | KRW 6.320,00 | KRW 6.600,00 | KRW 6.060,00 | 891,76K |
| 2026-09-01 | KRW 6.680,00 | +1,21 % | KRW 6.340,00 | KRW 7.700,00 | KRW 6.030,00 | 2,94M |
| 2026-08-31 | KRW 6.600,00 | -5,58 % | KRW 7.210,00 | KRW 7.280,00 | KRW 6.400,00 | 1,73M |
| 2026-08-28 | KRW 6.990,00 | +2,79 % | KRW 7.290,00 | KRW 7.530,00 | KRW 6.700,00 | 2,12M |
| 2026-08-27 | KRW 6.800,00 | +3,03 % | KRW 7.230,00 | KRW 7.940,00 | KRW 6.530,00 | 4,00M |
| 2026-08-26 | KRW 6.600,00 | +29,92 % | KRW 5.080,00 | KRW 6.600,00 | KRW 4.920,00 | 1,57M |
| 2026-08-25 | KRW 5.080,00 | +0,99 % | KRW 4.995,00 | KRW 5.490,00 | KRW 4.770,00 | 1,02M |
| 2026-08-24 | KRW 5.030,00 | +0,40 % | KRW 5.160,00 | KRW 5.840,00 | KRW 4.875,00 | 1,60M |
| 2026-08-21 | KRW 5.010,00 | -16,08 % | KRW 5.660,00 | KRW 5.930,00 | KRW 5.010,00 | 1,77M |
| 2026-08-20 | KRW 5.970,00 | +2,58 % | KRW 5.440,00 | KRW 6.870,00 | KRW 5.320,00 | 4,36M |
| 2026-08-19 | KRW 5.820,00 | +1,75 % | KRW 5.530,00 | KRW 7.300,00 | KRW 4.610,00 | 4,54M |
| 2026-08-18 | KRW 5.720,00 | -23,22 % | KRW 6.500,00 | KRW 7.140,00 | KRW 5.580,00 | 3,27M |
| 2026-08-14 | KRW 7.450,00 | +14,09 % | KRW 6.490,00 | KRW 7.450,00 | KRW 6.080,00 | 4,21M |
| 2026-08-13 | KRW 6.530,00 | -13,62 % | KRW 7.200,00 | KRW 8.180,00 | KRW 6.390,00 | 5,17M |
| 2026-08-12 | KRW 7.560,00 | -6,20 % | KRW 8.750,00 | KRW 9.680,00 | KRW 7.560,00 | 11,92M |
| 2026-08-11 | KRW 8.060,00 | +30,00 % | KRW 7.500,00 | KRW 8.060,00 | KRW 5.500,00 | 15,45M |
| 2026-08-10 | KRW 6.200,00 | 0,00 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.200,00 | 0 |
| 2026-08-07 | KRW 6.200,00 | +29,84 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.810,00 | 710,75K |
| 2026-08-06 | KRW 4.775,00 | +29,93 % | KRW 4.510,00 | KRW 4.775,00 | KRW 4.185,00 | 3,26M |
| 2026-08-05 | KRW 3.675,00 | +29,86 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.675,00 | 372,64K |
| 2026-08-04 | KRW 2.830,00 | +29,82 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.830,00 | 39,40K |
| 2026-08-03 | KRW 2.180,00 | +29,99 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 29,75K |
| 2026-07-31 | KRW 1.677,00 | +30,00 % | KRW 1.677,00 | KRW 1.677,00 | KRW 1.677,00 | 89,86K |
| 2026-07-30 | KRW 1.290,00 | +5,39 % | KRW 1.220,00 | KRW 1.296,00 | KRW 1.220,00 | 34,68K |
| 2026-07-29 | KRW 1.224,00 | -13,19 % | KRW 1.410,00 | KRW 1.440,00 | KRW 1.224,00 | 53,72K |
| 2026-07-28 | KRW 1.410,00 | -4,34 % | KRW 1.436,00 | KRW 1.500,00 | KRW 1.380,00 | 17,20K |
| 2026-07-27 | KRW 1.474,00 | -0,87 % | KRW 1.485,00 | KRW 1.492,00 | KRW 1.430,00 | 14,00K |
| 2026-07-24 | KRW 1.487,00 | +0,13 % | KRW 1.512,00 | KRW 1.578,00 | KRW 1.480,00 | 11,11K |
| 2026-07-23 | KRW 1.485,00 | +2,84 % | KRW 1.542,00 | KRW 1.542,00 | KRW 1.444,00 | 32,29K |
| 2026-07-22 | KRW 1.444,00 | -0,55 % | KRW 1.465,00 | KRW 1.549,00 | KRW 1.415,00 | 47,00K |
| 2026-07-21 | KRW 1.452,00 | -6,68 % | KRW 1.560,00 | KRW 1.573,00 | KRW 1.420,00 | 43,22K |
| 2026-07-20 | KRW 1.556,00 | -7,33 % | KRW 1.674,00 | KRW 1.712,00 | KRW 1.510,00 | 46,34K |
| 2026-07-16 | KRW 1.679,00 | 0,00 % | KRW 1.728,00 | KRW 1.778,00 | KRW 1.679,00 | 13,81K |
| 2026-07-15 | KRW 1.679,00 | +3,07 % | KRW 1.629,00 | KRW 1.735,00 | KRW 1.629,00 | 11,83K |
| 2026-07-14 | KRW 1.629,00 | -5,29 % | KRW 1.669,00 | KRW 1.720,00 | KRW 1.438,00 | 52,11K |
| 2026-07-13 | KRW 1.720,00 | -0,75 % | KRW 1.733,00 | KRW 1.835,00 | KRW 1.640,00 | 18,26K |
| 2026-07-10 | KRW 1.733,00 | +2,00 % | KRW 1.699,00 | KRW 1.848,00 | KRW 1.699,00 | 28,73K |
| 2026-07-09 | KRW 1.699,00 | -5,35 % | KRW 1.780,00 | KRW 1.799,00 | KRW 1.685,00 | 20,61K |
| 2026-07-08 | KRW 1.795,00 | -4,27 % | KRW 1.873,00 | KRW 1.889,00 | KRW 1.700,00 | 24,19K |
| 2026-07-07 | KRW 1.875,00 | -1,99 % | KRW 1.913,00 | KRW 2.000,00 | KRW 1.810,00 | 12,23K |
| 2026-07-06 | KRW 1.913,00 | -1,09 % | KRW 1.934,00 | KRW 1.986,00 | KRW 1.840,00 | 10,33K |
| 2026-07-03 | KRW 1.934,00 | -2,32 % | KRW 1.964,00 | KRW 1.990,00 | KRW 1.881,00 | 7,72K |
| 2026-07-02 | KRW 1.980,00 | -4,81 % | KRW 2.080,00 | KRW 2.085,00 | KRW 1.980,00 | 18,91K |
| 2026-07-01 | KRW 2.080,00 | +3,23 % | KRW 1.998,00 | KRW 2.145,00 | KRW 1.998,00 | 26,51K |
| 2026-06-30 | KRW 2.015,00 | +5,77 % | KRW 1.910,00 | KRW 2.120,00 | KRW 1.891,00 | 119,67K |
| 2026-06-29 | KRW 1.905,00 | +1,17 % | KRW 1.810,00 | KRW 2.000,00 | KRW 1.810,00 | 29,95K |
| 2026-06-26 | KRW 1.883,00 | -6,32 % | KRW 2.005,00 | KRW 2.025,00 | KRW 1.805,00 | 26,14K |
| 2026-06-25 | KRW 2.010,00 | -4,96 % | KRW 2.125,00 | KRW 2.150,00 | KRW 2.010,00 | 46,16K |
| 2026-06-24 | KRW 2.115,00 | -0,47 % | KRW 2.145,00 | KRW 2.195,00 | KRW 1.996,00 | 104,84K |
| 2026-06-23 | KRW 2.125,00 | -6,80 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.065,00 | 60,25K |
| 2026-06-22 | KRW 2.280,00 | -0,65 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.260,00 | 63,68K |
| 2026-06-19 | KRW 2.295,00 | -3,16 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.250,00 | 82,19K |
| 2026-06-18 | KRW 2.370,00 | +5,57 % | KRW 2.245,00 | KRW 2.400,00 | KRW 2.165,00 | 60,56K |
| 2026-06-17 | KRW 2.245,00 | -5,67 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.200,00 | 90,64K |
| 2026-06-16 | KRW 2.380,00 | -2,66 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.260,00 | 84,94K |
| 2026-06-15 | KRW 2.445,00 | -2,40 % | KRW 2.495,00 | KRW 2.515,00 | KRW 2.340,00 | 30,62K |
| 2026-06-12 | KRW 2.505,00 | +2,45 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.380,00 | 38,89K |
| 2026-06-11 | KRW 2.445,00 | +2,73 % | KRW 2.350,00 | KRW 2.455,00 | KRW 2.260,00 | 75,33K |
| 2026-06-10 | KRW 2.380,00 | +3,03 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.160,00 | 59,86K |
| 2026-06-09 | KRW 2.310,00 | +14,07 % | KRW 2.025,00 | KRW 2.365,00 | KRW 2.010,00 | 114,28K |
| 2026-06-08 | KRW 2.025,00 | -7,11 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.990,00 | 78,77K |
| 2026-06-05 | KRW 2.180,00 | -4,18 % | KRW 2.270,00 | KRW 2.275,00 | KRW 2.075,00 | 99,91K |
| 2026-06-04 | KRW 2.275,00 | +7,82 % | KRW 2.070,00 | KRW 2.340,00 | KRW 2.060,00 | 118,24K |
| 2026-06-02 | KRW 2.110,00 | -4,52 % | KRW 2.210,00 | KRW 2.260,00 | KRW 1.999,00 | 203,18K |
| 2026-06-01 | KRW 2.210,00 | -13,67 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.095,00 | 268,79K |
| 2026-05-29 | KRW 2.560,00 | +20,47 % | KRW 2.300,00 | KRW 2.745,00 | KRW 2.030,00 | 1,23M |
| 2026-05-28 | KRW 2.125,00 | -19,81 % | KRW 2.650,00 | KRW 2.695,00 | KRW 2.065,00 | 252,00K |
| 2026-05-27 | KRW 2.650,00 | -18,08 % | KRW 2.995,00 | KRW 3.080,00 | KRW 2.505,00 | 342,40K |
| 2026-05-26 | KRW 3.235,00 | 0,00 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.235,00 | 0 |
| 2026-05-22 | KRW 3.235,00 | 0,00 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.235,00 | 0 |